KissMeData/032190/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,191400,1312999000,11660,11660,11660,11660,1192
20240528,191300,1312999000,11660,11660,11660,11660,0
20240528,191200,1312999000,11660,11660,11660,11660,0
20240528,191100,1312999000,11660,11660,11660,11660,0
20240528,191000,1312999000,11660,11660,11660,11660,0
20240528,190900,1312999000,11660,11660,11660,11660,0
20240528,190800,1312999000,11660,11660,11660,11660,0
20240528,190700,1312999000,11660,11660,11660,11660,0
20240528,190600,1312999000,11660,11660,11660,11660,0
20240528,190500,1312999000,11660,11660,11660,11660,0
20240528,190400,1312999000,11660,11660,11660,11660,0
20240528,190300,1312999000,11660,11660,11660,11660,0
20240528,190200,1312999000,11660,11660,11660,11660,0
20240528,190100,1312999000,11660,11660,11660,11660,0
20240528,190000,1312999000,11660,11660,11660,11660,0
20240528,185900,1312999000,11660,11660,11660,11660,0
20240528,185800,1312999000,11660,11660,11660,11660,0
20240528,185700,1312999000,11660,11660,11660,11660,0
20240528,185600,1312999000,11660,11660,11660,11660,0
20240528,185500,1312999000,11660,11660,11660,11660,0
20240528,185400,1312999000,11660,11660,11660,11660,0
20240528,185300,1312999000,11660,11660,11660,11660,0
20240528,185200,1312999000,11660,11660,11660,11660,0
20240528,185100,1312999000,11660,11660,11660,11660,0
20240528,185000,1312999000,11660,11660,11660,11660,0
20240528,184900,1312999000,11660,11660,11660,11660,0
20240528,184800,1312999000,11660,11660,11660,11660,0
20240528,184700,1312999000,11660,11660,11660,11660,0
20240528,184600,1312999000,11660,11660,11660,11660,0
20240528,184500,1312999000,11660,11660,11660,11660,0
20240528,184400,1312999000,11660,11660,11660,11660,1192
20240528,184300,1312999000,11660,11660,11660,11660,0
20240528,184200,1312999000,11660,11660,11660,11660,0
20240528,184100,1312999000,11660,11660,11660,11660,0
20240528,184000,1312999000,11660,11660,11660,11660,0
20240528,183900,1312999000,11660,11660,11660,11660,0
20240528,183800,1312999000,11660,11660,11660,11660,0
20240528,183700,1312999000,11660,11660,11660,11660,0
20240528,183600,1312999000,11660,11660,11660,11660,0
20240528,183500,1312999000,11660,11660,11660,11660,0
20240528,183400,1312999000,11660,11660,11660,11660,0
20240528,183300,1312999000,11660,11660,11660,11660,0
20240528,183200,1312999000,11660,11660,11660,11660,0
20240528,183100,1312999000,11660,11660,11660,11660,0
20240528,183000,1312999000,11660,11660,11660,11660,0
20240528,182900,1312999000,11660,11660,11660,11660,0
20240528,182800,1312999000,11660,11660,11660,11660,0
20240528,182700,1312999000,11660,11660,11660,11660,0
20240528,182600,1312999000,11660,11660,11660,11660,0
20240528,182500,1312999000,11660,11660,11660,11660,0
20240528,182400,1312999000,11660,11660,11660,11660,0
20240528,182300,1312999000,11660,11660,11660,11660,0
20240528,182200,1312999000,11660,11660,11660,11660,0
20240528,182100,1312999000,11660,11660,11660,11660,0
20240528,182000,1312999000,11660,11660,11660,11660,0
20240528,181900,1312999000,11660,11660,11660,11660,0
20240528,181800,1312999000,11660,11660,11660,11660,0
20240528,181700,1312999000,11660,11660,11660,11660,0
20240528,181600,1312999000,11660,11660,11660,11660,0
20240528,181500,1312999000,11660,11660,11660,11660,0
20240528,181400,1312999000,11660,11660,11660,11660,1192
20240528,181300,1312999000,11660,11660,11660,11660,0
20240528,181200,1312999000,11660,11660,11660,11660,0
20240528,181100,1312999000,11660,11660,11660,11660,0
20240528,181000,1312999000,11660,11660,11660,11660,0
20240528,180900,1312999000,11660,11660,11660,11660,0
20240528,180800,1312999000,11660,11660,11660,11660,0
20240528,180700,1312999000,11660,11660,11660,11660,0
20240528,180600,1312999000,11660,11660,11660,11660,0
20240528,180500,1312999000,11660,11660,11660,11660,0
20240528,180400,1312999000,11660,11660,11660,11660,0
20240528,180300,1312999000,11660,11660,11660,11660,0
20240528,180200,1312999000,11660,11660,11660,11660,0
20240528,180100,1312999000,11660,11660,11660,11660,0
20240528,180000,1312999000,11660,11660,11660,11660,0
20240528,175900,1312999000,11660,11660,11660,11660,0
20240528,175800,1312999000,11660,11660,11660,11660,0
20240528,175700,1312999000,11660,11660,11660,11660,0
20240528,175600,1312999000,11660,11660,11660,11660,0
20240528,175500,1312999000,11660,11660,11660,11660,0
20240528,175400,1312999000,11660,11660,11660,11660,0
20240528,175300,1312999000,11660,11660,11660,11660,0
20240528,175200,1312999000,11660,11660,11660,11660,0
20240528,175100,1312999000,11660,11660,11660,11660,0
20240528,175000,1312999000,11660,11660,11660,11660,0
20240528,174900,1312999000,11660,11660,11660,11660,0
20240528,174800,1312999000,11660,11660,11660,11660,0
20240528,174700,1312999000,11660,11660,11660,11660,0
20240528,174600,1312999000,11660,11660,11660,11660,0
20240528,174500,1312999000,11660,11660,11660,11660,0
20240528,174400,1312999000,11660,11660,11660,11660,1192
20240528,174300,1312999000,11660,11660,11660,11660,0
20240528,174200,1312999000,11660,11660,11660,11660,0
20240528,174100,1312999000,11660,11660,11660,11660,0
20240528,174000,1312999000,11660,11660,11660,11660,0
20240528,173900,1312999000,11660,11660,11660,11660,0
20240528,173800,1312999000,11660,11660,11660,11660,0
20240528,173700,1312999000,11660,11660,11660,11660,0
20240528,173600,1312999000,11660,11660,11660,11660,0
20240528,173500,1312999000,11660,11660,11660,11660,0
20240528,173400,1312999000,11660,11660,11660,11660,0
20240528,173300,1312999000,11660,11660,11660,11660,0
20240528,173200,1312999000,11660,11660,11660,11660,0
20240528,173100,1312999000,11660,11660,11660,11660,0
20240528,173000,1312999000,11660,11660,11660,11660,0
20240528,172900,1312999000,11660,11660,11660,11660,0
20240528,172800,1312999000,11660,11660,11660,11660,0
20240528,172700,1312999000,11660,11660,11660,11660,0
20240528,172600,1312999000,11660,11660,11660,11660,0
20240528,172500,1312999000,11660,11660,11660,11660,0
20240528,172400,1312999000,11660,11660,11660,11660,0
20240528,172300,1312999000,11660,11660,11660,11660,0
20240528,172200,1312999000,11660,11660,11660,11660,0
20240528,172100,1312999000,11660,11660,11660,11660,0
20240528,172000,1312999000,11660,11660,11660,11660,0
20240528,171900,1312999000,11660,11660,11660,11660,0
20240528,171800,1312999000,11660,11660,11660,11660,0
20240528,171700,1312999000,11660,11660,11660,11660,0
20240528,171600,1312999000,11660,11660,11660,11660,0
20240528,171500,1312999000,11660,11660,11660,11660,0
20240528,171400,1312999000,11660,11660,11660,11660,1192
20240528,171300,1312999000,11660,11660,11660,11660,0
20240528,171200,1312999000,11660,11660,11660,11660,0
20240528,171100,1312999000,11660,11660,11660,11660,0
20240528,171000,1312999000,11660,11660,11660,11660,0
20240528,170900,1312999000,11660,11660,11660,11660,0
20240528,170800,1312999000,11660,11660,11660,11660,0
20240528,170700,1312999000,11660,11660,11660,11660,0
20240528,170600,1312999000,11660,11660,11660,11660,0
20240528,170500,1312999000,11660,11660,11660,11660,0
20240528,170400,1312999000,11660,11660,11660,11660,0
20240528,170300,1312999000,11660,11660,11660,11660,0
20240528,170200,1312999000,11660,11660,11660,11660,0
20240528,170100,1312999000,11660,11660,11660,11660,0
20240528,170000,1312999000,11660,11660,11660,11660,0
20240528,165900,1312999000,11660,11660,11660,11660,0
20240528,165800,1312999000,11660,11660,11660,11660,0
20240528,165700,1312999000,11660,11660,11660,11660,0
20240528,165600,1312999000,11660,11660,11660,11660,0
20240528,165500,1312999000,11660,11660,11660,11660,0
20240528,165400,1312999000,11660,11660,11660,11660,0
20240528,165300,1312999000,11660,11660,11660,11660,0
20240528,165200,1312999000,11660,11660,11660,11660,0
20240528,165100,1312999000,11660,11660,11660,11660,0
20240528,165000,1312999000,11660,11660,11660,11660,0
20240528,164900,1312999000,11660,11660,11660,11660,0
20240528,164800,1312999000,11660,11660,11660,11660,0
20240528,164700,1312999000,11660,11660,11660,11660,0
20240528,164600,1312999000,11660,11660,11660,11660,0
20240528,164500,1312999000,11660,11660,11660,11660,0
20240528,164400,1312999000,11660,11660,11660,11660,1192
20240528,164300,1312999000,11660,11660,11660,11660,0
20240528,164200,1312999000,11660,11660,11660,11660,0
20240528,164100,1312999000,11660,11660,11660,11660,0
20240528,164000,1312999000,11660,11660,11660,11660,0
20240528,163900,1312999000,11660,11660,11660,11660,0
20240528,163800,1312999000,11660,11660,11660,11660,0
20240528,163700,1312999000,11660,11660,11660,11660,0
20240528,163600,1312999000,11660,11660,11660,11660,0
20240528,163500,1312999000,11660,11660,11660,11660,0
20240528,163400,1312999000,11660,11660,11660,11660,0
20240528,163300,1312999000,11660,11660,11660,11660,0
20240528,163200,1312999000,11660,11660,11660,11660,0
20240528,163100,1312999000,11660,11660,11660,11660,0
20240528,163000,1312999000,11660,11660,11660,11660,0
20240528,162900,1312999000,11660,11660,11660,11660,0
20240528,162800,1312999000,11660,11660,11660,11660,0
20240528,162700,1312999000,11660,11660,11660,11660,0
20240528,162600,1312999000,11660,11660,11660,11660,0
20240528,162500,1312999000,11660,11660,11660,11660,0
20240528,162400,1312999000,11660,11660,11660,11660,0
20240528,162300,1312999000,11660,11660,11660,11660,0
20240528,162200,1312999000,11660,11660,11660,11660,0
20240528,162100,1312999000,11660,11660,11660,11660,0
20240528,162000,1312999000,11660,11660,11660,11660,0
20240528,161900,1312999000,11660,11660,11660,11660,0
20240528,161800,1312999000,11660,11660,11660,11660,0
20240528,161700,1312999000,11660,11660,11660,11660,0
20240528,161600,1312999000,11660,11660,11660,11660,0
20240528,161500,1312999000,11660,11660,11660,11660,0
20240528,161400,1312999000,11660,11660,11660,11660,1192
20240528,161300,1312999000,11660,11660,11660,11660,0
20240528,161200,1312999000,11660,11660,11660,11660,0
20240528,161100,1312999000,11660,11660,11660,11660,0
20240528,161000,1312999000,11660,11660,11660,11660,0
20240528,160900,1312999000,11660,11660,11660,11660,0
20240528,160800,1312999000,11660,11660,11660,11660,0
20240528,160700,1312999000,11660,11660,11660,11660,0
20240528,160600,1312999000,11660,11660,11660,11660,0
20240528,160500,1312999000,11660,11660,11660,11660,0
20240528,160400,1312999000,11660,11660,11660,11660,0
20240528,160300,1312999000,11660,11660,11660,11660,0
20240528,160200,1312999000,11660,11660,11660,11660,0
20240528,160100,1312999000,11660,11660,11660,11660,0
20240528,160000,1312999000,11660,11660,11660,11660,0
20240528,155900,1312999000,11660,11660,11660,11660,0
20240528,155800,1312999000,11660,11660,11660,11660,0
20240528,155700,1312999000,11660,11660,11660,11660,0
20240528,155600,1312999000,11660,11660,11660,11660,0
20240528,155500,1312999000,11660,11660,11660,11660,0
20240528,155400,1312999000,11660,11660,11660,11660,0
20240528,155300,1312999000,11660,11660,11660,11660,0
20240528,155200,1312999000,11660,11660,11660,11660,0
20240528,155100,1312999000,11660,11660,11660,11660,0
20240528,155000,1312999000,11660,11660,11660,11660,0
20240528,154900,1312999000,11660,11660,11660,11660,0
20240528,154800,1312999000,11660,11660,11660,11660,0
20240528,154700,1312999000,11660,11660,11660,11660,0
20240528,154600,1312999000,11660,11660,11660,11660,0
20240528,154500,1312999000,11660,11660,11660,11660,0
20240528,154400,1312999000,11660,11660,11660,11660,1192
20240528,154300,1312999000,11660,11660,11660,11660,0
20240528,154200,1312999000,11660,11660,11660,11660,0
20240528,154100,1312999000,11660,11660,11660,11660,0
20240528,154000,1312999000,11660,11660,11660,11660,0
20240528,153900,1312999000,11660,11660,11660,11660,0
20240528,153800,1312999000,11660,11660,11660,11660,0
20240528,153700,1312999000,11660,11660,11660,11660,0
20240528,153600,1312999000,11660,11660,11660,11660,0
20240528,153500,1312999000,11660,11660,11660,11660,0
20240528,153400,1312999000,11660,11660,11660,11660,0
20240528,153300,1312999000,11660,11660,11660,11660,0
20240528,153200,1312999000,11660,11660,11660,11660,0
20240528,153100,1312999000,11660,11660,11660,11660,0
20240528,153000,1312999000,11660,11660,11660,11660,1192
20240528,152900,1299100280,11650,11650,11650,11650,0
20240528,152800,1299100280,11650,11650,11650,11650,0
20240528,152700,1299100280,11650,11650,11650,11650,0
20240528,152600,1299100280,11650,11650,11650,11650,0
20240528,152500,1299100280,11650,11650,11650,11650,0
20240528,152400,1299100280,11650,11650,11650,11650,0
20240528,152300,1299100280,11650,11650,11650,11650,0
20240528,152200,1299100280,11650,11650,11650,11650,0
20240528,152100,1299100280,11650,11650,11650,11650,0
20240528,152000,1299100280,11650,11650,11650,11650,0
20240528,151900,1299100280,11650,11660,11670,11650,1349
20240528,151800,1283381120,11660,11650,11670,11650,939
20240528,151700,1272435130,11650,11650,11670,11650,1459
20240528,151600,1255420110,11670,11660,11670,11650,889
20240528,151500,1245057050,11660,11660,11660,11660,376
20240528,151400,1240672890,11660,11660,11670,11660,284
20240528,151300,1237361050,11660,11660,11660,11660,314
20240528,151200,1233699810,11660,11660,11660,11660,280
20240528,151100,1230435010,11680,11660,11680,11660,292
20240528,151000,1227027220,11660,11660,11660,11660,357
20240528,150900,1222864600,11660,11670,11670,11660,170
20240528,150800,1220882350,11670,11670,11670,11660,78
20240528,150700,1219972360,11670,11660,11670,11660,430
20240528,150600,1214956500,11660,11670,11670,11660,42
20240528,150500,1214466660,11670,11680,11680,11670,370
20240528,150400,1210148750,11670,11670,11670,11670,353
20240528,150300,1206029240,11670,11680,11680,11660,176
20240528,150200,1203977050,11660,11660,11660,11660,179
20240528,150100,1201889910,11660,11670,11670,11660,605
20240528,150000,1194830000,11670,11670,11670,11670,183
20240528,145900,1192694390,11670,11670,11680,11670,314
20240528,145800,1189029960,11670,11670,11670,11670,134
20240528,145700,1187466180,11670,11670,11670,11670,174
20240528,145600,1185435600,11670,11670,11670,11670,131
20240528,145500,1183906830,11670,11680,11680,11670,90
20240528,145400,1182856190,11670,11670,11680,11670,131
20240528,145300,1181326900,11670,11670,11670,11670,0
20240528,145200,1181326900,11670,11680,11680,11670,501
20240528,145100,1175476590,11680,11680,11680,11670,27
20240528,145000,1175161480,11670,11670,11670,11670,25
20240528,144900,1174869730,11680,11680,11680,11680,6
20240528,144800,1174799650,11670,11670,11670,11670,37
20240528,144700,1174367860,11680,11680,11680,11680,10
20240528,144600,1174251060,11670,11670,11670,11670,26
20240528,144500,1173947640,11680,11680,11680,11680,48
20240528,144400,1173387000,11670,11670,11680,11670,199
20240528,144300,1171064030,11680,11680,11680,11680,5
20240528,144200,1171005630,11670,11670,11670,11670,37
20240528,144100,1170573840,11680,11680,11680,11680,26
20240528,144000,1170270160,11670,11680,11680,11670,737
20240528,143900,1161664370,11670,11670,11670,11670,0
20240528,143800,1161664370,11670,11670,11670,11670,0
20240528,143700,1161664370,11670,11670,11670,11670,0
20240528,143600,1161664370,11670,11670,11670,11670,25
20240528,143500,1161372620,11670,11670,11670,11670,50
20240528,143400,1160789120,11670,11670,11670,11670,14
20240528,143300,1160625740,11670,11670,11670,11670,49
20240528,143200,1160053910,11680,11680,11680,11670,435
20240528,143100,1154975240,11680,11680,11680,11680,0
20240528,143000,1154975240,11680,11700,11700,11680,55
20240528,142900,1154332820,11700,11680,11700,11680,223
20240528,142800,1151728160,11680,11680,11680,11680,0
20240528,142700,1151728160,11680,11680,11680,11680,25
20240528,142600,1151436160,11680,11680,11680,11680,551
20240528,142500,1145000480,11680,11680,11680,11680,0
20240528,142400,1145000480,11680,11680,11680,11680,25
20240528,142300,1144708480,11680,11680,11680,11680,26
20240528,142200,1144404800,11680,11680,11680,11680,36
20240528,142100,1143984320,11680,11680,11680,11680,0
20240528,142000,1143984320,11680,11680,11680,11680,52
20240528,141900,1143376960,11680,11680,11680,11680,0
20240528,141800,1143376960,11680,11680,11680,11680,597
20240528,141700,1136404000,11680,11690,11690,11680,1050
20240528,141600,1124136840,11690,11700,11700,11690,103
20240528,141500,1122932730,11700,11700,11700,11690,123
20240528,141400,1121494820,11690,11690,11690,11690,0
20240528,141300,1121494820,11690,11700,11700,11690,102
20240528,141200,1120301900,11700,11700,11700,11700,0
20240528,141100,1120301900,11700,11700,11700,11700,0
20240528,141000,1120301900,11700,11700,11700,11700,25
20240528,140900,1120009400,11700,11700,11700,11700,20
20240528,140800,1119775400,11700,11700,11700,11700,12
20240528,140700,1119635000,11720,11720,11720,11720,0
20240528,140600,1119635000,11720,11720,11720,11720,100
20240528,140500,1118463000,11720,11720,11720,11700,121
20240528,140400,1117046440,11700,11700,11700,11700,0
20240528,140300,1117046440,11700,11700,11700,11700,0
20240528,140200,1117046440,11700,11700,11700,11700,26
20240528,140100,1116742240,11700,11700,11700,11700,332
20240528,140000,1112857840,11700,11700,11700,11700,0
20240528,135900,1112857840,11700,11700,11700,11700,0
20240528,135800,1112857840,11700,11700,11700,11700,25
20240528,135700,1112565340,11700,11710,11710,11700,2
20240528,135600,1112541930,11720,11720,11720,11720,11
20240528,135500,1112413010,11720,11720,11720,11720,0
20240528,135400,1112413010,11720,11720,11720,11720,25
20240528,135300,1112120010,11720,11720,11720,11720,0
20240528,135200,1112120010,11720,11720,11720,11720,0
20240528,135100,1112120010,11720,11720,11720,11720,0
20240528,135000,1112120010,11720,11720,11720,11720,20
20240528,134900,1111885610,11720,11720,11720,11720,9
20240528,134800,1111780130,11720,11700,11720,11700,31
20240528,134700,1111416830,11700,11700,11700,11700,450
20240528,134600,1106151830,11700,11700,11700,11700,2
20240528,134500,1106128430,11690,11690,11690,11690,0
20240528,134400,1106128430,11690,11690,11690,11690,0
20240528,134300,1106128430,11690,11690,11690,11690,0
20240528,134200,1106128430,11690,11690,11690,11690,6
20240528,134100,1106058290,11700,11700,11700,11700,15
20240528,134000,1105882790,11690,11690,11690,11690,0
20240528,133900,1105882790,11690,11690,11690,11690,0
20240528,133800,1105882790,11690,11700,11700,11690,1001
20240528,133700,1094179220,11700,11700,11700,11700,1
20240528,133600,1094167520,11690,11690,11690,11690,0
20240528,133500,1094167520,11690,11690,11690,11690,0
20240528,133400,1094167520,11690,11690,11690,11690,0
20240528,133300,1094167520,11690,11690,11690,11690,0
20240528,133200,1094167520,11690,11700,11700,11690,213
20240528,133100,1091675930,11700,11760,11760,11700,74
20240528,133000,1090810070,11700,11700,11700,11700,0
20240528,132900,1090810070,11700,11700,11700,11700,0
20240528,132800,1090810070,11700,11700,11700,11700,0
20240528,132700,1090810070,11700,11700,11700,11700,19
20240528,132600,1090587770,11700,11760,11770,11690,40
20240528,132500,1090119590,11720,11720,11760,11720,2562
20240528,132400,1060031150,11680,11680,11680,11680,37
20240528,132300,1059598990,11750,11720,11760,11670,12797
20240528,132200,909348520,11720,11720,11720,11720,15
20240528,132100,909172720,11720,11670,11720,11660,2080
20240528,132000,884838110,11660,11670,11670,11660,10
20240528,131900,884721420,11660,11680,11700,11660,228
20240528,131800,882058960,11700,11680,11700,11670,436
20240528,131700,876964490,11680,11680,11680,11680,1
20240528,131600,876952810,11670,11670,11670,11660,277
20240528,131500,873720610,11660,11670,11670,11660,163
20240528,131400,871818480,11660,11660,11660,11660,27
20240528,131300,871503660,11670,11660,11670,11660,33
20240528,131200,871118830,11660,11670,11680,11660,215
20240528,131100,868609850,11670,11670,11680,11660,180
20240528,131000,866509610,11670,11670,11670,11660,49
20240528,130900,865938060,11670,11660,11670,11660,45
20240528,130800,865413340,11660,11670,11670,11660,122
20240528,130700,863989910,11660,11660,11660,11660,29
20240528,130600,863651770,11660,11670,11670,11660,41
20240528,130500,863173580,11660,11660,11660,11660,28
20240528,130400,862847100,11660,11670,11670,11660,28
20240528,130300,862520610,11670,11670,11670,11660,164
20240528,130200,860606810,11660,11660,11670,11660,197
20240528,130100,858309780,11670,11670,11670,11670,2
20240528,130000,858286440,11660,11660,11660,11660,26
20240528,125900,857983280,11660,11660,11670,11660,48
20240528,125800,857423390,11660,11670,11670,11660,134
20240528,125700,855859950,11660,11670,11670,11660,146
20240528,125600,854156220,11670,11670,11670,11670,0
20240528,125500,854156220,11670,11670,11670,11670,0
20240528,125400,854156220,11670,11670,11670,11670,0
20240528,125300,854156220,11670,11680,11680,11670,30
20240528,125200,853806100,11680,11680,11680,11680,3
20240528,125100,853771060,11680,11680,11680,11670,111
20240528,125000,852475670,11670,11680,11680,11670,385
20240528,124900,847978940,11680,11680,11680,11680,1
20240528,124800,847967260,11690,11690,11690,11690,0
20240528,124700,847967260,11690,11680,11690,11680,41
20240528,124600,847488370,11700,11670,11700,11670,293
20240528,124500,844066820,11660,11660,11660,11660,481
20240528,124400,838458360,11660,11660,11660,11660,13
20240528,124300,838306780,11650,11660,11660,11650,117
20240528,124200,836942620,11650,11670,11670,11650,927
20240528,124100,826134060,11670,11670,11670,11660,432
20240528,124000,821093000,11670,11670,11670,11670,0
20240528,123900,821093000,11670,11670,11670,11670,1
20240528,123800,821081330,11670,11660,11670,11660,289
20240528,123700,817711580,11650,11680,11680,11650,2737
20240528,123600,785803570,11660,11680,11680,11660,2272
20240528,123500,759291720,11680,11680,11680,11680,0
20240528,123400,759291720,11680,11680,11680,11680,20
20240528,123300,759058120,11680,11680,11680,11680,1
20240528,123200,759046440,11680,11680,11680,11680,2
20240528,123100,759023080,11680,11680,11680,11680,5
20240528,123000,758964680,11680,11680,11680,11680,6
20240528,122900,758894600,11680,11680,11680,11680,260
20240528,122800,755857800,11680,11680,11680,11670,18
20240528,122700,755647570,11670,11670,11670,11670,0
20240528,122600,755647570,11670,11670,11680,11670,152
20240528,122500,753872380,11680,11700,11700,11680,2174
20240528,122400,728459470,11700,11700,11700,11700,63
20240528,122300,727722370,11700,11700,11700,11700,103
20240528,122200,726517270,11700,11690,11700,11690,168
20240528,122100,724553340,11690,11690,11690,11680,82
20240528,122000,723594800,11690,11680,11690,11680,33
20240528,121900,723209300,11680,11670,11680,11670,457
20240528,121800,717871800,11670,11670,11680,11670,64
20240528,121700,717124820,11670,11680,11680,11670,50
20240528,121600,716541090,11670,11670,11670,11670,27
20240528,121500,716226000,11670,11670,11670,11660,430
20240528,121400,711208950,11660,11660,11660,11660,25
20240528,121300,710917450,11660,11680,11680,11660,1564
20240528,121200,692660240,11680,11680,11680,11680,26
20240528,121100,692356560,11680,11680,11680,11680,0
20240528,121000,692356560,11680,11680,11690,11680,144
20240528,120900,690673630,11690,11690,11690,11690,0
20240528,120800,690673630,11690,11690,11690,11680,20
20240528,120700,690439840,11680,11680,11680,11680,51
20240528,120600,689844160,11680,11690,11690,11680,57
20240528,120500,689177860,11680,11690,11690,11680,54
20240528,120400,688546630,11680,11680,11680,11680,39
20240528,120300,688091110,11680,11680,11680,11680,53
20240528,120200,687472070,11680,11680,11680,11680,26
20240528,120100,687168390,11680,11690,11690,11680,126
20240528,120000,685696560,11680,11690,11690,11680,11
20240528,115900,685567980,11680,11680,11680,11680,0
20240528,115800,685567980,11680,11690,11690,11680,210
20240528,115700,683113180,11680,11680,11680,11680,0
20240528,115600,683113180,11680,11680,11680,11680,0
20240528,115500,683113180,11680,11680,11690,11680,7
20240528,115400,683031370,11690,11680,11690,11680,36
20240528,115300,682610790,11680,11680,11680,11680,27
20240528,115200,682295430,11690,11690,11690,11680,29
20240528,115100,681956680,11690,11670,11690,11670,30
20240528,115000,681606530,11690,11690,11690,11690,1
20240528,114900,681594840,11670,11670,11670,11670,25
20240528,114800,681303090,11670,11670,11690,11660,62
20240528,114700,680579410,11660,11670,11670,11660,165
20240528,114600,678654180,11670,11670,11670,11660,893
20240528,114500,668233290,11670,11690,11690,11670,26
20240528,114400,667929850,11670,11670,11670,11670,0
20240528,114300,667929850,11670,11670,11670,11670,26
20240528,114200,667626430,11690,11690,11690,11690,5
20240528,114100,667567980,11670,11680,11680,11670,2586
20240528,114000,637384660,11680,11680,11680,11680,0
20240528,113900,637384660,11680,11680,11680,11680,27
20240528,113800,637069300,11680,11680,11690,11680,53
20240528,113700,636450250,11690,11680,11690,11680,28
20240528,113600,636123200,11680,11690,11700,11680,2172
20240528,113500,610743320,11690,11700,11700,11690,54
20240528,113400,610111550,11700,11700,11700,11690,151
20240528,113300,608344920,11690,11690,11700,11690,269
20240528,113200,605198030,11700,11700,11700,11690,197
20240528,113100,602893220,11690,11700,11700,11690,65
20240528,113000,602133010,11690,11700,11700,11690,386
20240528,112900,597617000,11700,11700,11700,11700,165
20240528,112800,595686500,11700,11700,11700,11700,0
20240528,112700,595686500,11700,11710,11710,11700,52
20240528,112600,595078090,11700,11700,11700,11700,59
20240528,112500,594387790,11700,11700,11700,11700,0
20240528,112400,594387790,11700,11700,11700,11700,24
20240528,112300,594106990,11700,11700,11700,11700,220
20240528,112200,591532990,11710,11710,11710,11710,0
20240528,112100,591532990,11710,11710,11710,11710,0
20240528,112000,591532990,11710,11710,11710,11700,175
20240528,111900,589483790,11700,11730,11730,11700,696
20240528,111800,581330300,11730,11730,11730,11730,5
20240528,111700,581271650,11730,11730,11730,11730,0
20240528,111600,581271650,11730,11730,11730,11730,4
20240528,111500,581224730,11720,11730,11730,11720,21
20240528,111400,580978410,11720,11740,11740,11720,23
20240528,111300,580708610,11720,11730,11740,11720,130
20240528,111200,579183760,11730,11730,11730,11720,276
20240528,111100,575946420,11730,11730,11730,11720,12
20240528,111000,575805670,11730,11720,11730,11720,167
20240528,110900,573848400,11720,11710,11720,11710,11
20240528,110800,573719580,11710,11700,11710,11700,608
20240528,110700,566600460,11700,11700,11700,11700,12
20240528,110600,566460060,11700,11710,11710,11700,33
20240528,110500,566073890,11700,11700,11700,11700,25
20240528,110400,565781390,11700,11710,11710,11700,147
20240528,110300,564060050,11710,11720,11730,11700,1016
20240528,110200,552156860,11720,11740,11740,11720,12
20240528,110100,552016200,11720,11730,11730,11720,730
20240528,110000,543453660,11720,11720,11720,11720,26
20240528,105900,543148940,11720,11730,11730,11720,105
20240528,105800,541917340,11740,11740,11740,11740,0
20240528,105700,541917340,11740,11740,11740,11740,2
20240528,105600,541893860,11740,11730,11740,11720,534
20240528,105500,535630300,11720,11720,11720,11720,12
20240528,105400,535489660,11720,11720,11730,11720,51
20240528,105300,534891740,11720,11730,11730,11720,36
20240528,105200,534469740,11730,11730,11730,11730,0
20240528,105100,534469740,11730,11730,11730,11730,5
20240528,105000,534411090,11730,11730,11730,11730,1
20240528,104900,534399360,11730,11730,11730,11730,168
20240528,104800,532428720,11720,11720,11720,11720,0
20240528,104700,532428720,11720,11730,11730,11720,54
20240528,104600,531795330,11720,11730,11730,11720,57
20240528,104500,531126750,11720,11720,11730,11710,356
20240528,104400,526954610,11700,11710,11710,11700,202
20240528,104300,524589210,11700,11710,11710,11700,762
20240528,104200,515667510,11710,11710,11710,11710,13
20240528,104100,515515280,11710,11720,11720,11710,44
20240528,104000,515000000,11730,11720,11730,11720,143
20240528,103900,513323990,11720,11720,11720,11720,5
20240528,103800,513265390,11700,11700,11700,11700,0
20240528,103700,513265390,11700,11700,11700,11700,501
20240528,103600,507403690,11700,11700,11700,11700,172
20240528,103500,505391290,11700,11700,11700,11700,200
20240528,103400,503051290,11690,11690,11690,11690,2
20240528,103300,503027910,11690,11690,11690,11690,0
20240528,103200,503027910,11690,11690,11690,11690,0
20240528,103100,503027910,11690,11690,11690,11690,47
20240528,103000,502478480,11760,11700,11770,11700,19
20240528,102900,502255510,11680,11680,11700,11670,1706
20240528,102800,482313670,11670,11670,11670,11660,1648
20240528,102700,463092300,11670,11670,11670,11660,49
20240528,102600,462520570,11670,11670,11670,11670,144
20240528,102500,460840090,11650,11660,11670,11650,1325
20240528,102400,445391230,11660,11670,11670,11660,159
20240528,102300,443535880,11660,11670,11670,11660,1192
20240528,102200,429633540,11670,11680,11680,11660,3240
20240528,102100,391821900,11680,11690,11690,11680,60
20240528,102000,391120940,11680,11700,11700,11680,471
20240528,101900,385615120,11700,11700,11700,11690,121
20240528,101800,384199480,11690,11690,11690,11680,487
20240528,101700,378507370,11680,11680,11680,11680,421
20240528,101600,373590090,11680,11700,11700,11680,1729
20240528,101500,353375610,11690,11710,11710,11690,4621
20240528,101400,299309060,11700,11700,11700,11700,25
20240528,101300,299016560,11700,11710,11710,11700,78
20240528,101200,298103480,11700,11710,11710,11700,100
20240528,101100,296932810,11700,11700,11710,11700,76
20240528,101000,296043490,11710,11710,11710,11700,94
20240528,100900,294943060,11700,11740,11740,11700,2791
20240528,100800,262235960,11740,11730,11740,11730,29
20240528,100700,261895770,11730,11730,11730,11730,40
20240528,100600,261426570,11730,11730,11730,11730,0
20240528,100500,261426570,11730,11730,11730,11730,25
20240528,100400,261133320,11730,11740,11740,11730,307
20240528,100300,257529650,11740,11740,11740,11740,28
20240528,100200,257200930,11740,11740,11740,11740,52
20240528,100100,256590450,11740,11740,11750,11740,55
20240528,100000,255944720,11750,11750,11750,11750,83
20240528,095900,254969470,11760,11750,11760,11750,45
20240528,095800,254440700,11750,11750,11750,11740,518
20240528,095700,248354610,11740,11740,11750,11740,143
20240528,095600,246674770,11740,11750,11750,11740,32
20240528,095500,246299060,11750,11750,11750,11740,78
20240528,095400,245383240,11740,11750,11750,11740,134
20240528,095300,243810060,11750,11750,11750,11750,2
20240528,095200,243786560,11740,11750,11750,11740,485
20240528,095100,238090580,11760,11760,11760,11760,37
20240528,095000,237655460,11770,11780,11780,11770,7
20240528,094900,237573020,11780,11740,11780,11740,82
20240528,094800,236610300,11730,11730,11730,11730,98
20240528,094700,235460760,11730,11770,11780,11730,360
20240528,094600,231223650,11790,11790,11790,11790,1
20240528,094500,231211860,11720,11720,11720,11720,639
20240528,094400,223722780,11720,11710,11720,11710,22
20240528,094300,223465060,11720,11720,11720,11720,25
20240528,094200,223172060,11710,11710,11710,11710,12
20240528,094100,223031540,11710,11710,11710,11710,0
20240528,094000,223031540,11710,11710,11710,11700,1299
20240528,093900,207820380,11700,11710,11710,11700,128
20240528,093800,206321620,11700,11710,11710,11700,47
20240528,093700,205771710,11700,11720,11720,11700,1920
20240528,093600,183289670,11710,11730,11730,11710,489
20240528,093500,177561510,11720,11710,11720,11710,695
20240528,093400,169416550,11710,11720,11720,11710,229
20240528,093300,166733780,11710,11730,11730,11710,1178
20240528,093200,152933590,11730,11730,11730,11730,199
20240528,093100,150599320,11730,11740,11740,11730,226
20240528,093000,147946180,11740,11750,11750,11740,50
20240528,092900,147359080,11740,11750,11750,11740,330
20240528,092800,143483400,11740,11740,11750,11740,107
20240528,092700,142226550,11740,11750,11750,11740,346
20240528,092600,138161330,11750,11740,11750,11740,78
20240528,092500,137245490,11740,11740,11750,11740,94
20240528,092400,136141430,11740,11750,11750,11740,547
20240528,092300,129714550,11760,11790,11790,11760,65
20240528,092200,128949910,11790,11790,11790,11790,25
20240528,092100,128655160,11790,11790,11790,11790,0
20240528,092000,128655160,11790,11790,11790,11790,0
20240528,091900,128655160,11790,11790,11790,11790,1
20240528,091800,128643370,11740,11740,11740,11740,49
20240528,091700,128068110,11720,11720,11720,11720,11
20240528,091600,127939190,11710,11700,11710,11700,1367
20240528,091500,111932270,11700,11730,11740,11700,1390
20240528,091400,95644340,11730,11730,11730,11730,92
20240528,091300,94565180,11740,11730,11750,11730,81
20240528,091200,93614450,11740,11770,11770,11740,2751
20240528,091100,61268270,11760,11790,11790,11760,894
20240528,091000,50746070,11790,11790,11790,11790,3
20240528,090900,50710700,11780,11780,11860,11780,219
20240528,090800,48129750,11780,11810,11810,11780,573
20240528,090700,41365640,11780,11790,11810,11780,426
20240528,090600,36336190,11790,11780,11790,11770,249
20240528,090500,33403070,11770,11760,11780,11760,33
20240528,090400,33014710,11760,11750,11760,11750,525
20240528,090300,26841380,11750,11760,11780,11750,83
20240528,090200,25864930,11760,11780,11780,11750,960
20240528,090100,14574750,11780,11810,11810,11780,206
20240528,090000,12144490,11810,11860,11860,11810,1024