KissMeData/032190/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,191400,1319111880,11690,11690,11690,11690,1551
20240529,191300,1319111880,11690,11690,11690,11690,0
20240529,191200,1319111880,11690,11690,11690,11690,0
20240529,191100,1319111880,11690,11690,11690,11690,0
20240529,191000,1319111880,11690,11690,11690,11690,0
20240529,190900,1319111880,11690,11690,11690,11690,0
20240529,190800,1319111880,11690,11690,11690,11690,0
20240529,190700,1319111880,11690,11690,11690,11690,0
20240529,190600,1319111880,11690,11690,11690,11690,0
20240529,190500,1319111880,11690,11690,11690,11690,0
20240529,190400,1319111880,11690,11690,11690,11690,0
20240529,190300,1319111880,11690,11690,11690,11690,0
20240529,190200,1319111880,11690,11690,11690,11690,0
20240529,190100,1319111880,11690,11690,11690,11690,0
20240529,190000,1319111880,11690,11690,11690,11690,0
20240529,185900,1319111880,11690,11690,11690,11690,0
20240529,185800,1319111880,11690,11690,11690,11690,0
20240529,185700,1319111880,11690,11690,11690,11690,0
20240529,185600,1319111880,11690,11690,11690,11690,0
20240529,185500,1319111880,11690,11690,11690,11690,0
20240529,185400,1319111880,11690,11690,11690,11690,0
20240529,185300,1319111880,11690,11690,11690,11690,0
20240529,185200,1319111880,11690,11690,11690,11690,0
20240529,185100,1319111880,11690,11690,11690,11690,0
20240529,185000,1319111880,11690,11690,11690,11690,0
20240529,184900,1319111880,11690,11690,11690,11690,0
20240529,184800,1319111880,11690,11690,11690,11690,0
20240529,184700,1319111880,11690,11690,11690,11690,0
20240529,184600,1319111880,11690,11690,11690,11690,0
20240529,184500,1319111880,11690,11690,11690,11690,0
20240529,184400,1319111880,11690,11690,11690,11690,1551
20240529,184300,1319111880,11690,11690,11690,11690,0
20240529,184200,1319111880,11690,11690,11690,11690,0
20240529,184100,1319111880,11690,11690,11690,11690,0
20240529,184000,1319111880,11690,11690,11690,11690,0
20240529,183900,1319111880,11690,11690,11690,11690,0
20240529,183800,1319111880,11690,11690,11690,11690,0
20240529,183700,1319111880,11690,11690,11690,11690,0
20240529,183600,1319111880,11690,11690,11690,11690,0
20240529,183500,1319111880,11690,11690,11690,11690,0
20240529,183400,1319111880,11690,11690,11690,11690,0
20240529,183300,1319111880,11690,11690,11690,11690,0
20240529,183200,1319111880,11690,11690,11690,11690,0
20240529,183100,1319111880,11690,11690,11690,11690,0
20240529,183000,1319111880,11690,11690,11690,11690,0
20240529,182900,1319111880,11690,11690,11690,11690,0
20240529,182800,1319111880,11690,11690,11690,11690,0
20240529,182700,1319111880,11690,11690,11690,11690,0
20240529,182600,1319111880,11690,11690,11690,11690,0
20240529,182500,1319111880,11690,11690,11690,11690,0
20240529,182400,1319111880,11690,11690,11690,11690,0
20240529,182300,1319111880,11690,11690,11690,11690,0
20240529,182200,1319111880,11690,11690,11690,11690,0
20240529,182100,1319111880,11690,11690,11690,11690,0
20240529,182000,1319111880,11690,11690,11690,11690,0
20240529,181900,1319111880,11690,11690,11690,11690,0
20240529,181800,1319111880,11690,11690,11690,11690,0
20240529,181700,1319111880,11690,11690,11690,11690,0
20240529,181600,1319111880,11690,11690,11690,11690,0
20240529,181500,1319111880,11690,11690,11690,11690,0
20240529,181400,1319111880,11690,11690,11690,11690,1551
20240529,181300,1319111880,11690,11690,11690,11690,0
20240529,181200,1319111880,11690,11690,11690,11690,0
20240529,181100,1319111880,11690,11690,11690,11690,0
20240529,181000,1319111880,11690,11690,11690,11690,0
20240529,180900,1319111880,11690,11690,11690,11690,0
20240529,180800,1319111880,11690,11690,11690,11690,0
20240529,180700,1319111880,11690,11690,11690,11690,0
20240529,180600,1319111880,11690,11690,11690,11690,0
20240529,180500,1319111880,11690,11690,11690,11690,0
20240529,180400,1319111880,11690,11690,11690,11690,0
20240529,180300,1319111880,11690,11690,11690,11690,0
20240529,180200,1319111880,11690,11690,11690,11690,0
20240529,180100,1319111880,11690,11690,11690,11690,0
20240529,180000,1319111880,11690,11690,11690,11690,0
20240529,175900,1319111880,11690,11690,11690,11690,0
20240529,175800,1319111880,11690,11690,11690,11690,0
20240529,175700,1319111880,11690,11690,11690,11690,0
20240529,175600,1319111880,11690,11690,11690,11690,0
20240529,175500,1319111880,11690,11690,11690,11690,0
20240529,175400,1319111880,11690,11690,11690,11690,0
20240529,175300,1319111880,11690,11690,11690,11690,0
20240529,175200,1319111880,11690,11690,11690,11690,0
20240529,175100,1319111880,11690,11690,11690,11690,0
20240529,175000,1319111880,11690,11690,11690,11690,0
20240529,174900,1319111880,11690,11690,11690,11690,0
20240529,174800,1319111880,11690,11690,11690,11690,0
20240529,174700,1319111880,11690,11690,11690,11690,0
20240529,174600,1319111880,11690,11690,11690,11690,0
20240529,174500,1319111880,11690,11690,11690,11690,0
20240529,174400,1319111880,11690,11690,11690,11690,1551
20240529,174300,1319111880,11690,11690,11690,11690,0
20240529,174200,1319111880,11690,11690,11690,11690,0
20240529,174100,1319111880,11690,11690,11690,11690,0
20240529,174000,1319111880,11690,11690,11690,11690,0
20240529,173900,1319111880,11690,11690,11690,11690,0
20240529,173800,1319111880,11690,11690,11690,11690,0
20240529,173700,1319111880,11690,11690,11690,11690,0
20240529,173600,1319111880,11690,11690,11690,11690,0
20240529,173500,1319111880,11690,11690,11690,11690,0
20240529,173400,1319111880,11690,11690,11690,11690,0
20240529,173300,1319111880,11690,11690,11690,11690,0
20240529,173200,1319111880,11690,11690,11690,11690,0
20240529,173100,1319111880,11690,11690,11690,11690,0
20240529,173000,1319111880,11690,11690,11690,11690,0
20240529,172900,1319111880,11690,11690,11690,11690,0
20240529,172800,1319111880,11690,11690,11690,11690,0
20240529,172700,1319111880,11690,11690,11690,11690,0
20240529,172600,1319111880,11690,11690,11690,11690,0
20240529,172500,1319111880,11690,11690,11690,11690,0
20240529,172400,1319111880,11690,11690,11690,11690,0
20240529,172300,1319111880,11690,11690,11690,11690,0
20240529,172200,1319111880,11690,11690,11690,11690,0
20240529,172100,1319111880,11690,11690,11690,11690,0
20240529,172000,1319111880,11690,11690,11690,11690,0
20240529,171900,1319111880,11690,11690,11690,11690,0
20240529,171800,1319111880,11690,11690,11690,11690,0
20240529,171700,1319111880,11690,11690,11690,11690,0
20240529,171600,1319111880,11690,11690,11690,11690,0
20240529,171500,1319111880,11690,11690,11690,11690,0
20240529,171400,1319111880,11690,11690,11690,11690,1551
20240529,171300,1319111880,11690,11690,11690,11690,0
20240529,171200,1319111880,11690,11690,11690,11690,0
20240529,171100,1319111880,11690,11690,11690,11690,0
20240529,171000,1319111880,11690,11690,11690,11690,0
20240529,170900,1319111880,11690,11690,11690,11690,0
20240529,170800,1319111880,11690,11690,11690,11690,0
20240529,170700,1319111880,11690,11690,11690,11690,0
20240529,170600,1319111880,11690,11690,11690,11690,0
20240529,170500,1319111880,11690,11690,11690,11690,0
20240529,170400,1319111880,11690,11690,11690,11690,0
20240529,170300,1319111880,11690,11690,11690,11690,0
20240529,170200,1319111880,11690,11690,11690,11690,0
20240529,170100,1319111880,11690,11690,11690,11690,0
20240529,170000,1319111880,11690,11690,11690,11690,0
20240529,165900,1319111880,11690,11690,11690,11690,0
20240529,165800,1319111880,11690,11690,11690,11690,0
20240529,165700,1319111880,11690,11690,11690,11690,0
20240529,165600,1319111880,11690,11690,11690,11690,0
20240529,165500,1319111880,11690,11690,11690,11690,0
20240529,165400,1319111880,11690,11690,11690,11690,0
20240529,165300,1319111880,11690,11690,11690,11690,0
20240529,165200,1319111880,11690,11690,11690,11690,0
20240529,165100,1319111880,11690,11690,11690,11690,0
20240529,165000,1319111880,11690,11690,11690,11690,0
20240529,164900,1319111880,11690,11690,11690,11690,0
20240529,164800,1319111880,11690,11690,11690,11690,0
20240529,164700,1319111880,11690,11690,11690,11690,0
20240529,164600,1319111880,11690,11690,11690,11690,0
20240529,164500,1319111880,11690,11690,11690,11690,0
20240529,164400,1319111880,11690,11690,11690,11690,1551
20240529,164300,1319111880,11690,11690,11690,11690,0
20240529,164200,1319111880,11690,11690,11690,11690,0
20240529,164100,1319111880,11690,11690,11690,11690,0
20240529,164000,1319111880,11690,11690,11690,11690,0
20240529,163900,1319111880,11690,11690,11690,11690,0
20240529,163800,1319111880,11690,11690,11690,11690,0
20240529,163700,1319111880,11690,11690,11690,11690,0
20240529,163600,1319111880,11690,11690,11690,11690,0
20240529,163500,1319111880,11690,11690,11690,11690,0
20240529,163400,1319111880,11690,11690,11690,11690,0
20240529,163300,1319111880,11690,11690,11690,11690,0
20240529,163200,1319111880,11690,11690,11690,11690,0
20240529,163100,1319111880,11690,11690,11690,11690,0
20240529,163000,1319111880,11690,11690,11690,11690,0
20240529,162900,1319111880,11690,11690,11690,11690,0
20240529,162800,1319111880,11690,11690,11690,11690,0
20240529,162700,1319111880,11690,11690,11690,11690,0
20240529,162600,1319111880,11690,11690,11690,11690,0
20240529,162500,1319111880,11690,11690,11690,11690,0
20240529,162400,1319111880,11690,11690,11690,11690,0
20240529,162300,1319111880,11690,11690,11690,11690,0
20240529,162200,1319111880,11690,11690,11690,11690,0
20240529,162100,1319111880,11690,11690,11690,11690,0
20240529,162000,1319111880,11690,11690,11690,11690,0
20240529,161900,1319111880,11690,11690,11690,11690,0
20240529,161800,1319111880,11690,11690,11690,11690,0
20240529,161700,1319111880,11690,11690,11690,11690,0
20240529,161600,1319111880,11690,11690,11690,11690,0
20240529,161500,1319111880,11690,11690,11690,11690,0
20240529,161400,1319111880,11690,11690,11690,11690,1551
20240529,161300,1319111880,11690,11690,11690,11690,0
20240529,161200,1319111880,11690,11690,11690,11690,0
20240529,161100,1319111880,11690,11690,11690,11690,0
20240529,161000,1319111880,11690,11690,11690,11690,0
20240529,160900,1319111880,11690,11690,11690,11690,0
20240529,160800,1319111880,11690,11690,11690,11690,0
20240529,160700,1319111880,11690,11690,11690,11690,0
20240529,160600,1319111880,11690,11690,11690,11690,0
20240529,160500,1319111880,11690,11690,11690,11690,0
20240529,160400,1319111880,11690,11690,11690,11690,0
20240529,160300,1319111880,11690,11690,11690,11690,0
20240529,160200,1319111880,11690,11690,11690,11690,0
20240529,160100,1319111880,11690,11690,11690,11690,0
20240529,160000,1319111880,11690,11690,11690,11690,0
20240529,155900,1319111880,11690,11690,11690,11690,0
20240529,155800,1319111880,11690,11690,11690,11690,0
20240529,155700,1319111880,11690,11690,11690,11690,0
20240529,155600,1319111880,11690,11690,11690,11690,0
20240529,155500,1319111880,11690,11690,11690,11690,0
20240529,155400,1319111880,11690,11690,11690,11690,0
20240529,155300,1319111880,11690,11690,11690,11690,0
20240529,155200,1319111880,11690,11690,11690,11690,0
20240529,155100,1319111880,11690,11690,11690,11690,0
20240529,155000,1319111880,11690,11690,11690,11690,0
20240529,154900,1319111880,11690,11690,11690,11690,0
20240529,154800,1319111880,11690,11690,11690,11690,0
20240529,154700,1319111880,11690,11690,11690,11690,0
20240529,154600,1319111880,11690,11690,11690,11690,0
20240529,154500,1319111880,11690,11690,11690,11690,0
20240529,154400,1319111880,11690,11690,11690,11690,1551
20240529,154300,1319111880,11690,11690,11690,11690,0
20240529,154200,1319111880,11690,11690,11690,11690,0
20240529,154100,1319111880,11690,11690,11690,11690,0
20240529,154000,1319111880,11690,11690,11690,11690,0
20240529,153900,1319111880,11690,11690,11690,11690,0
20240529,153800,1319111880,11690,11690,11690,11690,0
20240529,153700,1319111880,11690,11690,11690,11690,0
20240529,153600,1319111880,11690,11690,11690,11690,0
20240529,153500,1319111880,11690,11690,11690,11690,0
20240529,153400,1319111880,11690,11690,11690,11690,0
20240529,153300,1319111880,11690,11690,11690,11690,0
20240529,153200,1319111880,11690,11690,11690,11690,0
20240529,153100,1319111880,11690,11690,11690,11690,0
20240529,153000,1319111880,11690,11690,11690,11690,1551
20240529,152900,1300980690,11700,11700,11700,11700,0
20240529,152800,1300980690,11700,11700,11700,11700,0
20240529,152700,1300980690,11700,11700,11700,11700,0
20240529,152600,1300980690,11700,11700,11700,11700,0
20240529,152500,1300980690,11700,11700,11700,11700,0
20240529,152400,1300980690,11700,11700,11700,11700,0
20240529,152300,1300980690,11700,11700,11700,11700,0
20240529,152200,1300980690,11700,11700,11700,11700,0
20240529,152100,1300980690,11700,11700,11700,11700,0
20240529,152000,1300980690,11700,11700,11700,11700,0
20240529,151900,1300980690,11700,11650,11710,11650,570
20240529,151800,1294317460,11670,11670,11670,11650,51
20240529,151700,1293723150,11670,11680,11680,11670,22
20240529,151600,1293466380,11670,11690,11690,11670,67
20240529,151500,1292683810,11690,11670,11690,11670,300
20240529,151400,1289180650,11670,11670,11680,11670,69
20240529,151300,1288375400,11670,11660,11670,11650,223
20240529,151200,1285775250,11660,11660,11660,11660,16
20240529,151100,1285588690,11670,11650,11670,11650,1347
20240529,151000,1269884840,11650,11680,11680,11650,1225
20240529,150900,1255591500,11670,11670,11670,11670,3
20240529,150800,1255556490,11670,11670,11670,11670,12
20240529,150700,1255416450,11670,11670,11670,11670,111
20240529,150600,1254121080,11680,11680,11680,11680,0
20240529,150500,1254121080,11680,11670,11680,11670,196
20240529,150400,1251833380,11670,11670,11670,11670,42
20240529,150300,1251343240,11670,11670,11670,11670,40
20240529,150200,1250876440,11660,11660,11660,11660,10
20240529,150100,1250759840,11680,11680,11680,11680,0
20240529,150000,1250759840,11680,11680,11680,11680,0
20240529,145900,1250759840,11680,11680,11680,11680,0
20240529,145800,1250759840,11680,11660,11680,11660,374
20240529,145700,1246396060,11660,11660,11660,11660,0
20240529,145600,1246396060,11660,11670,11670,11660,40
20240529,145500,1245929650,11660,11660,11670,11660,153
20240529,145400,1244145500,11670,11670,11670,11660,135
20240529,145300,1242570150,11670,11670,11670,11670,120
20240529,145200,1241169750,11680,11680,11680,11680,0
20240529,145100,1241169750,11680,11670,11680,11670,4
20240529,145000,1241123050,11680,11670,11680,11670,103
20240529,144900,1239920870,11680,11680,11680,11680,0
20240529,144800,1239920870,11680,11680,11680,11680,13
20240529,144700,1239769030,11680,11670,11680,11670,206
20240529,144600,1237364490,11670,11670,11670,11670,25
20240529,144500,1237072740,11680,11680,11680,11680,0
20240529,144400,1237072740,11680,11680,11680,11680,0
20240529,144300,1237072740,11680,11670,11680,11670,20
20240529,144200,1236839240,11670,11670,11670,11670,1
20240529,144100,1236827570,11670,11670,11670,11670,1
20240529,144000,1236815900,11680,11680,11680,11680,0
20240529,143900,1236815900,11680,11660,11680,11660,128
20240529,143800,1235323010,11670,11670,11670,11670,1
20240529,143700,1235311340,11670,11660,11670,11660,172
20240529,143600,1233305400,11650,11670,11670,11650,191
20240529,143500,1231078530,11670,11670,11670,11670,0
20240529,143400,1231078530,11670,11670,11670,11670,0
20240529,143300,1231078530,11670,11670,11670,11670,3
20240529,143200,1231043520,11680,11670,11680,11660,112
20240529,143100,1229737000,11680,11680,11680,11680,0
20240529,143000,1229737000,11680,11670,11680,11670,117
20240529,142900,1228371440,11680,11680,11680,11680,251
20240529,142800,1225439760,11670,11680,11680,11670,5
20240529,142700,1225381380,11690,11690,11690,11690,0
20240529,142600,1225381380,11690,11690,11690,11690,0
20240529,142500,1225381380,11690,11680,11690,11680,23
20240529,142400,1225112700,11700,11700,11700,11700,1
20240529,142300,1225101000,11700,11700,11700,11700,1
20240529,142200,1225089300,11700,11700,11700,11700,100
20240529,142100,1223919300,11700,11700,11700,11700,10
20240529,142000,1223802300,11700,11700,11700,11700,0
20240529,141900,1223802300,11700,11700,11700,11700,1
20240529,141800,1223790600,11690,11690,11690,11690,0
20240529,141700,1223790600,11690,11690,11690,11690,40
20240529,141600,1223323000,11690,11690,11690,11690,0
20240529,141500,1223323000,11690,11670,11690,11670,772
20240529,141400,1214309950,11670,11670,11670,11670,0
20240529,141300,1214309950,11670,11670,11670,11670,0
20240529,141200,1214309950,11670,11670,11670,11670,0
20240529,141100,1214309950,11670,11670,11670,11660,15
20240529,141000,1214134910,11660,11660,11670,11660,33
20240529,140900,1213750120,11670,11670,11670,11670,0
20240529,140800,1213750120,11670,11670,11670,11670,2
20240529,140700,1213726780,11670,11660,11670,11660,236
20240529,140600,1210973960,11650,11650,11650,11650,0
20240529,140500,1210973960,11650,11650,11650,11650,245
20240529,140400,1208119710,11650,11650,11660,11650,270
20240529,140300,1204973790,11650,11650,11650,11650,0
20240529,140200,1204973790,11650,11650,11650,11650,0
20240529,140100,1204973790,11650,11650,11650,11650,0
20240529,140000,1204973790,11650,11650,11650,11640,201
20240529,135900,1202634110,11660,11660,11660,11660,1
20240529,135800,1202622450,11650,11650,11650,11650,0
20240529,135700,1202622450,11650,11650,11650,11650,15
20240529,135600,1202447700,11650,11650,11650,11650,37
20240529,135500,1202016650,11650,11660,11660,11650,97
20240529,135400,1200886510,11660,11660,11660,11660,0
20240529,135300,1200886510,11660,11660,11660,11660,254
20240529,135200,1197924870,11660,11650,11660,11650,148
20240529,135100,1196199850,11670,11670,11670,11670,0
20240529,135000,1196199850,11670,11670,11670,11670,0
20240529,134900,1196199850,11670,11640,11670,11640,926
20240529,134800,1185411520,11620,11630,11640,11610,2409
20240529,134700,1157408360,11660,11660,11660,11630,1043
20240529,134600,1145267650,11660,11660,11660,11660,0
20240529,134500,1145267650,11660,11660,11660,11660,16
20240529,134400,1145081090,11660,11670,11670,11660,12
20240529,134300,1144941140,11680,11680,11680,11680,61
20240529,134200,1144228660,11680,11680,11680,11670,134
20240529,134100,1142663680,11670,11680,11680,11670,13
20240529,134000,1142511880,11680,11680,11680,11680,0
20240529,133900,1142511880,11680,11680,11680,11680,31
20240529,133800,1142149800,11680,11680,11680,11670,146
20240529,133700,1140444540,11680,11670,11680,11670,123
20240529,133600,1139009050,11680,11680,11680,11680,88
20240529,133500,1137981210,11640,11640,11640,11640,0
20240529,133400,1137981210,11640,11690,11690,11640,41
20240529,133300,1137502040,11690,11690,11690,11690,1
20240529,133200,1137490350,11690,11690,11690,11690,67
20240529,133100,1136707120,11690,11690,11690,11690,20
20240529,133000,1136473320,11680,11680,11680,11680,0
20240529,132900,1136473320,11680,11680,11680,11680,55
20240529,132800,1135830920,11680,11680,11680,11660,37
20240529,132700,1135399040,11650,11650,11650,11650,530
20240529,132600,1129224540,11650,11660,11660,11650,1105
20240529,132500,1116350350,11660,11680,11680,11650,2256
20240529,132400,1090038840,11680,11710,11710,11680,105
20240529,132300,1088812290,11670,11690,11710,11670,1558
20240529,132200,1070608330,11680,11710,11710,11680,1695
20240529,132100,1050780950,11740,11730,11740,11730,99
20240529,132000,1049619090,11720,11720,11720,11720,5
20240529,131900,1049560490,11710,11710,11710,11710,0
20240529,131800,1049560490,11710,11710,11710,11710,0
20240529,131700,1049560490,11710,11710,11710,11710,0
20240529,131600,1049560490,11710,11710,11710,11710,0
20240529,131500,1049560490,11710,11710,11710,11710,0
20240529,131400,1049560490,11710,11710,11710,11710,0
20240529,131300,1049560490,11710,11730,11730,11710,6
20240529,131200,1049490130,11730,11730,11730,11730,2
20240529,131100,1049466670,11700,11700,11700,11700,0
20240529,131000,1049466670,11700,11700,11700,11700,0
20240529,130900,1049466670,11700,11700,11700,11700,0
20240529,130800,1049466670,11700,11700,11700,11700,0
20240529,130700,1049466670,11700,11700,11700,11700,0
20240529,130600,1049466670,11700,11700,11700,11700,0
20240529,130500,1049466670,11700,11700,11700,11700,0
20240529,130400,1049466670,11700,11760,11760,11700,460
20240529,130300,1044064260,11750,11740,11750,11740,105
20240529,130200,1042831180,11700,11700,11700,11700,0
20240529,130100,1042831180,11700,11730,11730,11700,58
20240529,130000,1042151050,11700,11720,11720,11700,1028
20240529,125900,1030117950,11720,11720,11720,11720,0
20240529,125800,1030117950,11720,11720,11720,11720,0
20240529,125700,1030117950,11720,11730,11750,11720,2422
20240529,125600,1001706020,11720,11740,11740,11720,169
20240529,125500,999723110,11740,11740,11740,11740,0
20240529,125400,999723110,11740,11740,11740,11740,40
20240529,125300,999253510,11730,11730,11730,11730,0
20240529,125200,999253510,11730,11730,11730,11730,0
20240529,125100,999253510,11730,11730,11730,11730,0
20240529,125000,999253510,11730,11730,11730,11730,0
20240529,124900,999253510,11730,11730,11730,11730,35
20240529,124800,998842960,11730,11730,11730,11730,0
20240529,124700,998842960,11730,11730,11730,11730,0
20240529,124600,998842960,11730,11730,11730,11730,392
20240529,124500,994244800,11730,11750,11750,11730,2307
20240529,124400,967154710,11750,11750,11750,11750,0
20240529,124300,967154710,11750,11750,11750,11750,69
20240529,124200,966343960,11770,11770,11770,11770,1
20240529,124100,966332190,11750,11750,11750,11750,577
20240529,124000,959552440,11750,11750,11750,11750,0
20240529,123900,959552440,11750,11780,11780,11750,1869
20240529,123800,937554170,11780,11780,11780,11780,200
20240529,123700,935198170,11780,11780,11780,11780,1246
20240529,123600,920520290,11780,11780,11780,11780,1
20240529,123500,920508510,11780,11780,11780,11780,5
20240529,123400,920449610,11770,11770,11770,11770,695
20240529,123300,912269460,11770,11770,11770,11770,3
20240529,123200,912234150,11770,11760,11770,11760,337
20240529,123100,908270130,11760,11750,11760,11750,341
20240529,123000,904259990,11770,11770,11770,11770,4
20240529,122900,904212910,11760,11750,11760,11750,802
20240529,122800,894786840,11760,11740,11760,11740,8
20240529,122700,894692800,11760,11740,11760,11740,2665
20240529,122600,863367110,11740,11740,11740,11740,107
20240529,122500,862110930,11750,11750,11750,11750,0
20240529,122400,862110930,11750,11750,11750,11750,265
20240529,122300,858997180,11750,11750,11750,11750,6
20240529,122200,858926680,11760,11760,11760,11760,128
20240529,122100,857421400,11760,11750,11760,11750,158
20240529,122000,855564270,11750,11750,11750,11720,58
20240529,121900,854882980,11740,11740,11740,11740,16
20240529,121800,854695140,11740,11740,11740,11730,160
20240529,121700,852818180,11730,11740,11750,11730,1770
20240529,121600,832045530,11740,11740,11740,11740,427
20240529,121500,827032550,11730,11730,11730,11730,782
20240529,121400,817859690,11720,11720,11720,11720,1
20240529,121300,817847970,11720,11710,11720,11710,786
20240529,121200,808637930,11710,11710,11710,11710,157
20240529,121100,806799460,11710,11710,11710,11710,160
20240529,121000,804925860,11710,11710,11710,11710,212
20240529,120900,802443340,11710,11710,11710,11710,1
20240529,120800,802431630,11710,11710,11710,11710,0
20240529,120700,802431630,11710,11710,11710,11710,0
20240529,120600,802431630,11710,11710,11710,11710,0
20240529,120500,802431630,11710,11710,11710,11710,579
20240529,120400,795651540,11700,11700,11700,11700,5
20240529,120300,795593040,11700,11700,11700,11700,135
20240529,120200,794013540,11700,11700,11700,11700,0
20240529,120100,794013540,11700,11700,11700,11700,0
20240529,120000,794013540,11700,11700,11700,11700,0
20240529,115900,794013540,11700,11700,11700,11700,0
20240529,115800,794013540,11700,11700,11700,11700,78
20240529,115700,793100940,11700,11680,11700,11680,237
20240529,115600,790331800,11670,11700,11700,11670,1367
20240529,115500,774347010,11700,11700,11700,11700,58
20240529,115400,773668410,11700,11700,11700,11700,0
20240529,115300,773668410,11700,11700,11700,11700,115
20240529,115200,772322910,11700,11700,11710,11700,27
20240529,115100,772006980,11710,11700,11710,11700,3
20240529,115000,771971870,11710,11710,11710,11710,0
20240529,114900,771971870,11710,11710,11710,11710,3
20240529,114800,771936740,11700,11700,11700,11700,0
20240529,114700,771936740,11700,11700,11700,11700,336
20240529,114600,768005540,11700,11700,11700,11700,0
20240529,114500,768005540,11700,11710,11710,11700,34
20240529,114400,767607440,11710,11710,11720,11710,129
20240529,114300,766096770,11710,11710,11710,11710,3
20240529,114200,766061640,11710,11700,11710,11700,918
20240529,114100,755315220,11700,11680,11700,11680,715
20240529,114000,746958400,11690,11670,11690,11670,512
20240529,113900,740977590,11680,11680,11680,11680,12
20240529,113800,740837430,11670,11670,11670,11670,2
20240529,113700,740814090,11670,11670,11670,11670,0
20240529,113600,740814090,11670,11680,11680,11670,22
20240529,113500,740557330,11680,11670,11680,11670,133
20240529,113400,739004960,11670,11670,11670,11670,23
20240529,113300,738736550,11670,11670,11670,11670,0
20240529,113200,738736550,11670,11680,11680,11670,83
20240529,113100,737767120,11670,11670,11670,11670,8
20240529,113000,737673760,11700,11680,11700,11680,346
20240529,112900,733627100,11670,11670,11670,11670,34
20240529,112800,733230320,11700,11700,11700,11670,330
20240529,112700,729373560,11700,11690,11700,11690,121
20240529,112600,727958780,11660,11660,11660,11660,0
20240529,112500,727958780,11660,11680,11690,11660,110
20240529,112400,726674180,11690,11680,11690,11680,56
20240529,112300,726019910,11680,11670,11690,11670,96
20240529,112200,724898910,11660,11660,11660,11660,2
20240529,112100,724875590,11690,11660,11690,11660,31
20240529,112000,724513920,11650,11640,11690,11640,146
20240529,111900,722811650,11650,11660,11660,11650,123
20240529,111800,721378690,11650,11650,11650,11650,0
20240529,111700,721378690,11650,11660,11660,11650,30
20240529,111600,721028950,11660,11660,11660,11650,12
20240529,111500,720889090,11660,11660,11660,11660,0
20240529,111400,720889090,11660,11660,11660,11660,164
20240529,111300,718976850,11670,11670,11670,11670,0
20240529,111200,718976850,11670,11660,11670,11650,112
20240529,111100,717671910,11670,11670,11670,11670,0
20240529,111000,717671910,11670,11670,11670,11670,31
20240529,110900,717310140,11670,11670,11670,11670,5
20240529,110800,717251790,11670,11670,11670,11670,7
20240529,110700,717170100,11670,11640,11670,11640,141
20240529,110600,715526370,11630,11630,11630,11630,0
20240529,110500,715526370,11630,11630,11680,11630,166
20240529,110400,713595390,11620,11620,11620,11620,0
20240529,110300,713595390,11620,11620,11630,11620,31
20240529,110200,713234910,11620,11620,11620,11620,0
20240529,110100,713234910,11620,11630,11630,11620,41
20240529,110000,712758130,11620,11620,11620,11620,291
20240529,105900,709376710,11620,11680,11680,11620,356
20240529,105800,705221990,11620,11600,11710,11600,25851
20240529,105700,404623250,11600,11610,11610,11600,782
20240529,105600,395544940,11620,11620,11620,11620,1
20240529,105500,395533320,11620,11620,11620,11620,0
20240529,105400,395533320,11620,11620,11620,11620,500
20240529,105300,389723320,11610,11610,11610,11610,0
20240529,105200,389723320,11610,11620,11620,11610,22
20240529,105100,389467700,11630,11620,11630,11610,210
20240529,105000,387027760,11630,11620,11630,11620,233
20240529,104900,384320280,11620,11620,11620,11620,76
20240529,104800,383437160,11620,11620,11620,11620,32
20240529,104700,383065320,11620,11630,11630,11620,13
20240529,104600,382914230,11630,11610,11630,11610,150
20240529,104500,381171720,11610,11610,11610,11610,0
20240529,104400,381171720,11610,11610,11610,11610,0
20240529,104300,381171720,11610,11610,11610,11610,0
20240529,104200,381171720,11610,11610,11610,11610,0
20240529,104100,381171720,11610,11610,11610,11610,0
20240529,104000,381171720,11610,11610,11620,11600,372
20240529,103900,376852560,11610,11610,11610,11610,0
20240529,103800,376852560,11610,11610,11610,11610,64
20240529,103700,376109520,11610,11610,11610,11610,183
20240529,103600,373984890,11620,11620,11620,11610,286
20240529,103500,370661820,11620,11620,11620,11620,11
20240529,103400,370534000,11630,11630,11640,11630,91
20240529,103300,369475430,11620,11620,11620,11610,36
20240529,103200,369057130,11610,11610,11610,11610,0
20240529,103100,369057130,11610,11620,11620,11610,77
20240529,103000,368162490,11610,11620,11620,11610,130
20240529,102900,366651950,11620,11650,11650,11620,504
20240529,102800,360782670,11650,11660,11660,11650,2329
20240529,102700,333630490,11660,11660,11660,11660,0
20240529,102600,333630490,11660,11670,11670,11660,13
20240529,102500,333478790,11660,11660,11670,11660,393
20240529,102400,328895530,11650,11660,11660,11650,18
20240529,102300,328685680,11660,11660,11660,11660,0
20240529,102200,328685680,11660,11660,11660,11650,13
20240529,102100,328534110,11660,11660,11660,11660,6
20240529,102000,328464150,11660,11660,11660,11660,2
20240529,101900,328440830,11680,11680,11680,11680,0
20240529,101800,328440830,11680,11630,11680,11630,1111
20240529,101700,315494160,11620,11620,11620,11620,0
20240529,101600,315494160,11620,11630,11630,11620,119
20240529,101500,314110410,11630,11640,11640,11630,74
20240529,101400,313249200,11640,11630,11640,11630,130
20240529,101300,311736990,11630,11630,11630,11630,1
20240529,101200,311725360,11630,11610,11630,11600,1551
20240529,101100,293722650,11610,11610,11630,11590,588
20240529,101000,286893190,11610,11600,11610,11600,745
20240529,100900,278248490,11600,11600,11600,11600,272
20240529,100800,275093290,11600,11600,11600,11600,0
20240529,100700,275093290,11600,11600,11600,11600,11
20240529,100600,274965690,11600,11600,11600,11600,126
20240529,100500,273504090,11600,11580,11600,11580,648
20240529,100400,265992810,11580,11580,11590,11580,639
20240529,100300,258586960,11580,11590,11590,11580,10
20240529,100200,258471070,11580,11580,11580,11580,0
20240529,100100,258471070,11580,11580,11580,11580,105
20240529,100000,257255170,11590,11590,11590,11580,393
20240529,095900,252700320,11580,11590,11590,11580,15
20240529,095800,252526490,11580,11590,11590,11580,133
20240529,095700,250986190,11590,11590,11590,11590,0
20240529,095600,250986190,11590,11580,11590,11580,232
20240529,095500,248298200,11580,11590,11590,11580,3
20240529,095400,248263450,11590,11580,11590,11580,100
20240529,095300,247105440,11580,11580,11580,11580,400
20240529,095200,242473440,11570,11580,11580,11570,829
20240529,095100,232874430,11580,11590,11590,11580,118
20240529,095000,231507540,11590,11590,11590,11590,15
20240529,094900,231333690,11590,11590,11590,11590,276
20240529,094800,228134850,11580,11590,11590,11580,24
20240529,094700,227856720,11580,11590,11590,11580,193
20240529,094600,225620040,11590,11600,11600,11590,76
20240529,094500,224738540,11590,11590,11600,11590,404
20240529,094400,220055110,11590,11580,11590,11580,107
20240529,094300,218815780,11590,11590,11590,11590,5
20240529,094200,218757830,11590,11600,11600,11590,10
20240529,094100,218641920,11600,11590,11600,11590,441
20240529,094000,213530720,11590,11590,11590,11590,498
20240529,093900,207758900,11580,11600,11600,11580,426
20240529,093800,202822840,11600,11590,11600,11590,27
20240529,093700,202509850,11590,11610,11610,11590,1051
20240529,093600,190324030,11610,11610,11610,11610,1
20240529,093500,190312420,11610,11610,11610,11610,0
20240529,093400,190312420,11610,11610,11610,11600,198
20240529,093300,188013670,11600,11600,11600,11600,0
20240529,093200,188013670,11600,11580,11600,11580,1029
20240529,093100,176077810,11580,11580,11580,11580,7
20240529,093000,175996750,11590,11570,11590,11570,1338
20240529,092900,160495130,11560,11580,11580,11560,878
20240529,092800,150331550,11590,11600,11600,11590,67
20240529,092700,149555010,11590,11590,11590,11590,50
20240529,092600,148975510,11580,11580,11580,11570,281
20240529,092500,145721630,11570,11580,11580,11570,24
20240529,092400,145443740,11570,11570,11570,11570,2
20240529,092300,145420600,11580,11570,11580,11570,145
20240529,092200,143741770,11560,11560,11560,11560,8
20240529,092100,143649290,11580,11570,11580,11570,157
20240529,092000,141832780,11580,11560,11580,11560,276
20240529,091900,138640860,11560,11550,11560,11550,118
20240529,091800,137276980,11560,11550,11560,11540,218
20240529,091700,134759020,11540,11540,11540,11530,1372
20240529,091600,118927490,11540,11530,11540,11530,855
20240529,091500,109068110,11530,11540,11550,11530,615
20240529,091400,101971200,11540,11580,11580,11540,670
20240529,091300,94227550,11570,11570,11570,11560,710
20240529,091200,86016850,11570,11570,11570,11570,869
20240529,091100,75962520,11570,11590,11590,11570,867
20240529,091000,65922630,11580,11610,11610,11580,2934
20240529,090900,31891040,11610,11610,11610,11600,199
20240529,090800,29581120,11620,11620,11620,11600,324
20240529,090700,25818470,11610,11610,11620,11610,359
20240529,090600,21650470,11610,11620,11620,11610,211
20240529,090500,19200730,11620,11630,11630,11610,393
20240529,090400,14633030,11630,11640,11640,11630,157
20240529,090300,12806550,11640,11640,11640,11640,63
20240529,090200,12073230,11650,11650,11650,11650,0
20240529,090100,12073230,11650,11620,11650,11610,182
20240529,090000,9957430,11620,11650,11660,11620,855