KissMeData/001250/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,183300,1087711725,2400,2400,2400,2400,9116
20240527,183200,1087711725,2400,2400,2400,2400,0
20240527,183100,1087711725,2400,2400,2400,2400,0
20240527,183000,1087711725,2400,2400,2400,2400,0
20240527,182900,1087711725,2400,2400,2400,2400,0
20240527,182800,1087711725,2400,2400,2400,2400,0
20240527,182700,1087711725,2400,2400,2400,2400,0
20240527,182600,1087711725,2400,2400,2400,2400,0
20240527,182500,1087711725,2400,2400,2400,2400,0
20240527,182400,1087711725,2400,2400,2400,2400,0
20240527,182300,1087711725,2400,2400,2400,2400,0
20240527,182200,1087711725,2400,2400,2400,2400,0
20240527,182100,1087711725,2400,2400,2400,2400,0
20240527,182000,1087711725,2400,2400,2400,2400,0
20240527,181900,1087711725,2400,2400,2400,2400,0
20240527,181800,1087711725,2400,2400,2400,2400,0
20240527,181700,1087711725,2400,2400,2400,2400,0
20240527,181600,1087711725,2400,2400,2400,2400,0
20240527,181500,1087711725,2400,2400,2400,2400,0
20240527,181400,1087711725,2400,2400,2400,2400,0
20240527,181300,1087711725,2400,2400,2400,2400,0
20240527,181200,1087711725,2400,2400,2400,2400,0
20240527,181100,1087711725,2400,2400,2400,2400,0
20240527,181000,1087711725,2400,2400,2400,2400,0
20240527,180900,1087711725,2400,2400,2400,2400,0
20240527,180800,1087711725,2400,2400,2400,2400,0
20240527,180700,1087711725,2400,2400,2400,2400,0
20240527,180600,1087711725,2400,2400,2400,2400,0
20240527,180500,1087711725,2400,2400,2400,2400,0
20240527,180400,1087711725,2400,2400,2400,2400,0
20240527,180300,1087711725,2400,2400,2400,2400,9116
20240527,180200,1087711725,2400,2400,2400,2400,0
20240527,180100,1087711725,2400,2400,2400,2400,0
20240527,180000,1087711725,2400,2400,2400,2400,0
20240527,175900,1087711725,2400,2400,2400,2400,0
20240527,175800,1087711725,2400,2400,2400,2400,0
20240527,175700,1087711725,2400,2400,2400,2400,0
20240527,175600,1087711725,2400,2400,2400,2400,0
20240527,175500,1087711725,2400,2400,2400,2400,0
20240527,175400,1087711725,2400,2400,2400,2400,0
20240527,175300,1087711725,2400,2400,2400,2400,0
20240527,175200,1087711725,2400,2400,2400,2400,0
20240527,175100,1087711725,2400,2400,2400,2400,0
20240527,175000,1087711725,2400,2400,2400,2400,0
20240527,174900,1087711725,2400,2400,2400,2400,0
20240527,174800,1087711725,2400,2400,2400,2400,0
20240527,174700,1087711725,2400,2400,2400,2400,0
20240527,174600,1087711725,2400,2400,2400,2400,0
20240527,174500,1087711725,2400,2400,2400,2400,0
20240527,174400,1087711725,2400,2400,2400,2400,0
20240527,174300,1087711725,2400,2400,2400,2400,0
20240527,174200,1087711725,2400,2400,2400,2400,0
20240527,174100,1087711725,2400,2400,2400,2400,0
20240527,174000,1087711725,2400,2400,2400,2400,0
20240527,173900,1087711725,2400,2400,2400,2400,0
20240527,173800,1087711725,2400,2400,2400,2400,0
20240527,173700,1087711725,2400,2400,2400,2400,0
20240527,173600,1087711725,2400,2400,2400,2400,0
20240527,173500,1087711725,2400,2400,2400,2400,0
20240527,173400,1087711725,2400,2400,2400,2400,0
20240527,173300,1087711725,2400,2400,2400,2400,9116
20240527,173200,1087711725,2400,2400,2400,2400,0
20240527,173100,1087711725,2400,2400,2400,2400,0
20240527,173000,1087711725,2400,2400,2400,2400,0
20240527,172900,1087711725,2400,2400,2400,2400,0
20240527,172800,1087711725,2400,2400,2400,2400,0
20240527,172700,1087711725,2400,2400,2400,2400,0
20240527,172600,1087711725,2400,2400,2400,2400,0
20240527,172500,1087711725,2400,2400,2400,2400,0
20240527,172400,1087711725,2400,2400,2400,2400,0
20240527,172300,1087711725,2400,2400,2400,2400,0
20240527,172200,1087711725,2400,2400,2400,2400,0
20240527,172100,1087711725,2400,2400,2400,2400,0
20240527,172000,1087711725,2400,2400,2400,2400,0
20240527,171900,1087711725,2400,2400,2400,2400,0
20240527,171800,1087711725,2400,2400,2400,2400,0
20240527,171700,1087711725,2400,2400,2400,2400,0
20240527,171600,1087711725,2400,2400,2400,2400,0
20240527,171500,1087711725,2400,2400,2400,2400,0
20240527,171400,1087711725,2400,2400,2400,2400,0
20240527,171300,1087711725,2400,2400,2400,2400,0
20240527,171200,1087711725,2400,2400,2400,2400,0
20240527,171100,1087711725,2400,2400,2400,2400,0
20240527,171000,1087711725,2400,2400,2400,2400,0
20240527,170900,1087711725,2400,2400,2400,2400,0
20240527,170800,1087711725,2400,2400,2400,2400,0
20240527,170700,1087711725,2400,2400,2400,2400,0
20240527,170600,1087711725,2400,2400,2400,2400,0
20240527,170500,1087711725,2400,2400,2400,2400,0
20240527,170400,1087711725,2400,2400,2400,2400,0
20240527,170300,1087711725,2400,2400,2400,2400,9116
20240527,170200,1087711725,2400,2400,2400,2400,0
20240527,170100,1087711725,2400,2400,2400,2400,0
20240527,170000,1087711725,2400,2400,2400,2400,0
20240527,165900,1087711725,2400,2400,2400,2400,0
20240527,165800,1087711725,2400,2400,2400,2400,0
20240527,165700,1087711725,2400,2400,2400,2400,0
20240527,165600,1087711725,2400,2400,2400,2400,0
20240527,165500,1087711725,2400,2400,2400,2400,0
20240527,165400,1087711725,2400,2400,2400,2400,0
20240527,165300,1087711725,2400,2400,2400,2400,0
20240527,165200,1087711725,2400,2400,2400,2400,0
20240527,165100,1087711725,2400,2400,2400,2400,0
20240527,165000,1087711725,2400,2400,2400,2400,0
20240527,164900,1087711725,2400,2400,2400,2400,0
20240527,164800,1087711725,2400,2400,2400,2400,0
20240527,164700,1087711725,2400,2400,2400,2400,0
20240527,164600,1087711725,2400,2400,2400,2400,0
20240527,164500,1087711725,2400,2400,2400,2400,0
20240527,164400,1087711725,2400,2400,2400,2400,0
20240527,164300,1087711725,2400,2400,2400,2400,0
20240527,164200,1087711725,2400,2400,2400,2400,0
20240527,164100,1087711725,2400,2400,2400,2400,0
20240527,164000,1087711725,2400,2400,2400,2400,0
20240527,163900,1087711725,2400,2400,2400,2400,0
20240527,163800,1087711725,2400,2400,2400,2400,0
20240527,163700,1087711725,2400,2400,2400,2400,0
20240527,163600,1087711725,2400,2400,2400,2400,0
20240527,163500,1087711725,2400,2400,2400,2400,0
20240527,163400,1087711725,2400,2400,2400,2400,0
20240527,163300,1087711725,2400,2400,2400,2400,9116
20240527,163200,1087711725,2400,2400,2400,2400,0
20240527,163100,1087711725,2400,2400,2400,2400,0
20240527,163000,1087711725,2400,2400,2400,2400,0
20240527,162900,1087711725,2400,2400,2400,2400,0
20240527,162800,1087711725,2400,2400,2400,2400,0
20240527,162700,1087711725,2400,2400,2400,2400,0
20240527,162600,1087711725,2400,2400,2400,2400,0
20240527,162500,1087711725,2400,2400,2400,2400,0
20240527,162400,1087711725,2400,2400,2400,2400,0
20240527,162300,1087711725,2400,2400,2400,2400,0
20240527,162200,1087711725,2400,2400,2400,2400,0
20240527,162100,1087711725,2400,2400,2400,2400,0
20240527,162000,1087711725,2400,2400,2400,2400,0
20240527,161900,1087711725,2400,2400,2400,2400,0
20240527,161800,1087711725,2400,2400,2400,2400,0
20240527,161700,1087711725,2400,2400,2400,2400,0
20240527,161600,1087711725,2400,2400,2400,2400,0
20240527,161500,1087711725,2400,2400,2400,2400,0
20240527,161400,1087711725,2400,2400,2400,2400,0
20240527,161300,1087711725,2400,2400,2400,2400,0
20240527,161200,1087711725,2400,2400,2400,2400,0
20240527,161100,1087711725,2400,2400,2400,2400,0
20240527,161000,1087711725,2400,2400,2400,2400,0
20240527,160900,1087711725,2400,2400,2400,2400,0
20240527,160800,1087711725,2400,2400,2400,2400,0
20240527,160700,1087711725,2400,2400,2400,2400,0
20240527,160600,1087711725,2400,2400,2400,2400,0
20240527,160500,1087711725,2400,2400,2400,2400,0
20240527,160400,1087711725,2400,2400,2400,2400,0
20240527,160300,1087711725,2400,2400,2400,2400,9116
20240527,160200,1087711725,2400,2400,2400,2400,0
20240527,160100,1087711725,2400,2400,2400,2400,0
20240527,160000,1087711725,2400,2400,2400,2400,0
20240527,155900,1087711725,2400,2400,2400,2400,0
20240527,155800,1087711725,2400,2400,2400,2400,0
20240527,155700,1087711725,2400,2400,2400,2400,0
20240527,155600,1087711725,2400,2400,2400,2400,0
20240527,155500,1087711725,2400,2400,2400,2400,0
20240527,155400,1087711725,2400,2400,2400,2400,0
20240527,155300,1087711725,2400,2400,2400,2400,0
20240527,155200,1087711725,2400,2400,2400,2400,0
20240527,155100,1087711725,2400,2400,2400,2400,0
20240527,155000,1087711725,2400,2400,2400,2400,0
20240527,154900,1087711725,2400,2400,2400,2400,0
20240527,154800,1087711725,2400,2400,2400,2400,0
20240527,154700,1087711725,2400,2400,2400,2400,0
20240527,154600,1087711725,2400,2400,2400,2400,0
20240527,154500,1087711725,2400,2400,2400,2400,0
20240527,154400,1087711725,2400,2400,2400,2400,0
20240527,154300,1087711725,2400,2400,2400,2400,0
20240527,154200,1087711725,2400,2400,2400,2400,0
20240527,154100,1087711725,2400,2400,2400,2400,0
20240527,154000,1087711725,2400,2400,2400,2400,0
20240527,153900,1087711725,2400,2400,2400,2400,0
20240527,153800,1087711725,2400,2400,2400,2400,0
20240527,153700,1087711725,2400,2400,2400,2400,0
20240527,153600,1087711725,2400,2400,2400,2400,0
20240527,153500,1087711725,2400,2400,2400,2400,0
20240527,153400,1087711725,2400,2400,2400,2400,0
20240527,153300,1087711725,2400,2400,2400,2400,9116
20240527,153200,1087711725,2400,2400,2400,2400,0
20240527,153100,1087711725,2400,2400,2400,2400,0
20240527,153000,1087711725,2400,2400,2400,2400,9116
20240527,152900,1065833325,2410,2410,2410,2410,0
20240527,152800,1065833325,2410,2410,2410,2410,0
20240527,152700,1065833325,2410,2410,2410,2410,0
20240527,152600,1065833325,2410,2410,2410,2410,0
20240527,152500,1065833325,2410,2410,2410,2410,0
20240527,152400,1065833325,2410,2410,2410,2410,0
20240527,152300,1065833325,2410,2410,2410,2410,0
20240527,152200,1065833325,2410,2410,2410,2410,0
20240527,152100,1065833325,2410,2410,2410,2410,0
20240527,152000,1065833325,2410,2410,2410,2410,0
20240527,151900,1065833325,2410,2405,2410,2400,1065
20240527,151800,1063271695,2410,2410,2410,2400,1104
20240527,151700,1060616565,2410,2405,2410,2405,2001
20240527,151600,1055799155,2410,2410,2410,2405,402
20240527,151500,1054832335,2410,2405,2410,2405,3
20240527,151400,1054825115,2410,2410,2410,2405,12
20240527,151300,1054796245,2405,2405,2405,2405,0
20240527,151200,1054796245,2405,2405,2405,2405,0
20240527,151100,1054796245,2405,2405,2405,2405,284
20240527,151000,1054113225,2410,2410,2410,2410,0
20240527,150900,1054113225,2410,2410,2410,2410,1
20240527,150800,1054110815,2405,2405,2405,2405,1
20240527,150700,1054108410,2410,2405,2410,2405,818
20240527,150600,1052141115,2405,2410,2410,2405,2072
20240527,150500,1047149110,2410,2405,2410,2405,43
20240527,150400,1047045485,2410,2410,2410,2410,1
20240527,150300,1047043075,2405,2410,2410,2405,930
20240527,150200,1044806375,2410,2405,2410,2400,2917
20240527,150100,1037785555,2405,2410,2410,2405,2106
20240527,150000,1032720595,2405,2405,2405,2405,2223
20240527,145900,1027374280,2410,2410,2410,2410,0
20240527,145800,1027374280,2410,2410,2410,2410,1
20240527,145700,1027371870,2405,2410,2410,2405,125
20240527,145600,1027071145,2410,2410,2410,2410,79
20240527,145500,1026880755,2410,2405,2410,2405,11
20240527,145400,1026854295,2410,2410,2410,2410,0
20240527,145300,1026854295,2410,2405,2410,2405,1908
20240527,145200,1022265550,2405,2405,2405,2405,0
20240527,145100,1022265550,2405,2405,2405,2405,2
20240527,145000,1022260740,2405,2400,2405,2400,78
20240527,144900,1022073200,2405,2400,2405,2400,362
20240527,144800,1021204395,2400,2400,2400,2400,3249
20240527,144700,1013406795,2405,2400,2405,2400,2686
20240527,144600,1006960390,2405,2405,2405,2405,49
20240527,144500,1006842545,2410,2410,2410,2410,0
20240527,144400,1006842545,2410,2405,2410,2400,2614
20240527,144300,1000559160,2405,2405,2405,2405,47
20240527,144200,1000446125,2410,2410,2410,2410,0
20240527,144100,1000446125,2410,2405,2410,2405,239
20240527,144000,999870830,2405,2405,2405,2405,2
20240527,143900,999866020,2400,2405,2410,2400,2524
20240527,143800,993796820,2400,2400,2400,2400,0
20240527,143700,993796820,2400,2405,2410,2400,1219
20240527,143600,990871055,2410,2400,2410,2400,412
20240527,143500,989882165,2405,2405,2410,2405,41
20240527,143400,989783555,2405,2405,2405,2405,20
20240527,143300,989735455,2410,2410,2410,2410,0
20240527,143200,989735455,2410,2410,2410,2410,0
20240527,143100,989735455,2410,2410,2410,2410,0
20240527,143000,989735455,2410,2410,2410,2410,1
20240527,142900,989733045,2400,2400,2400,2400,0
20240527,142800,989733045,2400,2400,2400,2400,4
20240527,142700,989723445,2400,2400,2400,2400,0
20240527,142600,989723445,2400,2400,2400,2400,500
20240527,142500,988523445,2410,2410,2410,2410,35
20240527,142400,988439095,2410,2410,2410,2410,1
20240527,142300,988436685,2405,2405,2405,2405,0
20240527,142200,988436685,2405,2405,2405,2405,8
20240527,142100,988417445,2410,2410,2410,2410,1
20240527,142000,988415035,2400,2400,2400,2400,400
20240527,141900,987455035,2410,2410,2410,2410,0
20240527,141800,987455035,2410,2410,2410,2410,0
20240527,141700,987455035,2410,2405,2410,2405,226
20240527,141600,986911500,2410,2410,2410,2410,5
20240527,141500,986899450,2410,2410,2410,2410,10
20240527,141400,986875350,2410,2410,2410,2410,0
20240527,141300,986875350,2410,2410,2410,2410,1
20240527,141200,986872940,2410,2410,2410,2410,0
20240527,141100,986872940,2410,2410,2410,2410,1
20240527,141000,986870530,2405,2405,2405,2405,1
20240527,140900,986868125,2410,2410,2410,2410,1
20240527,140800,986865715,2405,2405,2405,2405,10
20240527,140700,986841665,2410,2410,2410,2410,200
20240527,140600,986359665,2410,2410,2410,2410,32
20240527,140500,986282545,2410,2410,2410,2410,6
20240527,140400,986268085,2410,2410,2410,2410,2
20240527,140300,986263265,2405,2405,2405,2405,935
20240527,140200,984014590,2405,2405,2405,2405,101
20240527,140100,983771685,2405,2405,2405,2405,20
20240527,140000,983723585,2405,2405,2405,2405,0
20240527,135900,983723585,2405,2405,2405,2405,0
20240527,135800,983723585,2405,2405,2405,2405,2
20240527,135700,983718775,2405,2405,2405,2405,1002
20240527,135600,981308965,2405,2405,2405,2405,0
20240527,135500,981308965,2405,2405,2405,2405,50
20240527,135400,981188715,2405,2405,2405,2405,21
20240527,135300,981138210,2405,2405,2405,2405,0
20240527,135200,981138210,2405,2405,2405,2405,0
20240527,135100,981138210,2405,2405,2405,2405,1
20240527,135000,981135805,2400,2400,2400,2400,4782
20240527,134900,969659005,2400,2405,2405,2400,351
20240527,134800,968816600,2400,2400,2405,2400,522
20240527,134700,967563695,2405,2405,2405,2405,1
20240527,134600,967561290,2400,2400,2400,2400,523
20240527,134500,966306090,2405,2405,2405,2405,110
20240527,134400,966041540,2405,2405,2405,2405,1
20240527,134300,966039135,2405,2405,2405,2405,0
20240527,134200,966039135,2405,2405,2405,2405,0
20240527,134100,966039135,2405,2405,2405,2405,1
20240527,134000,966036730,2405,2405,2405,2405,38
20240527,133900,965945340,2405,2405,2405,2405,0
20240527,133800,965945340,2405,2405,2405,2405,50
20240527,133700,965825090,2405,2405,2405,2405,13
20240527,133600,965793825,2405,2405,2405,2405,102
20240527,133500,965548515,2405,2405,2405,2405,81
20240527,133400,965353710,2405,2405,2405,2405,75
20240527,133300,965173335,2405,2400,2405,2400,41
20240527,133200,965074840,2405,2405,2405,2405,0
20240527,133100,965074840,2405,2405,2405,2405,0
20240527,133000,965074840,2405,2405,2405,2405,6
20240527,132900,965060410,2400,2400,2400,2400,500
20240527,132800,963860410,2405,2405,2405,2400,47
20240527,132700,963747450,2400,2400,2400,2400,0
20240527,132600,963747450,2400,2400,2400,2400,967
20240527,132500,961426650,2400,2400,2400,2400,0
20240527,132400,961426650,2400,2400,2400,2400,33
20240527,132300,961347450,2405,2405,2405,2405,114
20240527,132200,961073280,2400,2400,2400,2400,200
20240527,132100,960593280,2405,2405,2405,2405,0
20240527,132000,960593280,2405,2405,2405,2405,0
20240527,131900,960593280,2405,2405,2405,2405,14
20240527,131800,960559610,2400,2400,2400,2400,3000
20240527,131700,953359610,2405,2405,2405,2405,22
20240527,131600,953306700,2405,2405,2405,2400,18
20240527,131500,953263470,2400,2400,2400,2400,200
20240527,131400,952783470,2405,2400,2405,2400,300
20240527,131300,952062970,2400,2400,2400,2400,0
20240527,131200,952062970,2400,2405,2405,2400,513
20240527,131100,950831265,2405,2405,2405,2405,0
20240527,131000,950831265,2405,2405,2405,2405,221
20240527,130900,950299760,2405,2405,2405,2405,320
20240527,130800,949530160,2405,2405,2405,2405,58
20240527,130700,949390670,2405,2405,2405,2405,100
20240527,130600,949150170,2405,2405,2405,2405,3
20240527,130500,949142955,2405,2405,2405,2405,5
20240527,130400,949130930,2405,2405,2405,2405,1010
20240527,130300,946701880,2400,2400,2400,2400,31
20240527,130200,946627480,2400,2400,2400,2400,25
20240527,130100,946567480,2405,2405,2405,2405,7
20240527,130000,946550645,2405,2405,2405,2405,0
20240527,125900,946550645,2405,2405,2405,2405,0
20240527,125800,946550645,2405,2405,2405,2405,1
20240527,125700,946548240,2400,2400,2400,2400,1
20240527,125600,946545840,2400,2400,2400,2400,7
20240527,125500,946529040,2405,2405,2405,2405,10
20240527,125400,946504990,2405,2405,2405,2405,0
20240527,125300,946504990,2405,2405,2405,2405,0
20240527,125200,946504990,2405,2410,2410,2405,1334
20240527,125100,943296685,2410,2410,2410,2410,0
20240527,125000,943296685,2410,2410,2410,2410,107
20240527,124900,943038815,2410,2410,2410,2410,71
20240527,124800,942867705,2410,2410,2410,2410,2
20240527,124700,942862885,2410,2405,2410,2405,3127
20240527,124600,935326820,2410,2410,2410,2410,0
20240527,124500,935326820,2410,2405,2410,2405,704
20240527,124400,933633690,2400,2400,2400,2400,0
20240527,124300,933633690,2400,2400,2400,2400,300
20240527,124200,932913690,2400,2400,2400,2395,2006
20240527,124100,928103290,2390,2390,2390,2390,87
20240527,124000,927895360,2395,2395,2395,2395,501
20240527,123900,926695465,2400,2400,2400,2400,0
20240527,123800,926695465,2400,2400,2400,2400,0
20240527,123700,926695465,2400,2400,2400,2400,4
20240527,123600,926685865,2390,2395,2395,2390,2000
20240527,123500,921902795,2400,2395,2400,2395,51
20240527,123400,921780645,2400,2395,2400,2395,51
20240527,123300,921658495,2395,2395,2395,2395,0
20240527,123200,921658495,2395,2395,2395,2395,0
20240527,123100,921658495,2395,2395,2395,2395,16
20240527,123000,921620175,2395,2390,2395,2390,2389
20240527,122900,915910455,2395,2395,2395,2395,4824
20240527,122800,904356975,2400,2400,2405,2400,37
20240527,122700,904268170,2405,2405,2405,2405,0
20240527,122600,904268170,2405,2405,2405,2405,101
20240527,122500,904025265,2410,2410,2410,2410,50
20240527,122400,903904765,2395,2410,2410,2395,32
20240527,122300,903828110,2400,2400,2400,2400,4052
20240527,122200,894103310,2400,2400,2400,2400,1
20240527,122100,894100910,2400,2400,2400,2400,0
20240527,122000,894100910,2400,2410,2410,2400,203
20240527,121900,893613680,2400,2400,2410,2400,2130
20240527,121800,888501670,2400,2400,2400,2400,0
20240527,121700,888501670,2400,2400,2400,2400,17
20240527,121600,888460870,2410,2410,2410,2410,0
20240527,121500,888460870,2410,2410,2410,2410,6
20240527,121400,888446410,2410,2410,2410,2410,0
20240527,121300,888446410,2410,2410,2410,2410,0
20240527,121200,888446410,2410,2410,2410,2410,4000
20240527,121100,878806410,2410,2410,2410,2410,200
20240527,121000,878324410,2410,2410,2410,2410,0
20240527,120900,878324410,2410,2410,2410,2410,0
20240527,120800,878324410,2410,2410,2410,2410,5
20240527,120700,878312360,2410,2410,2410,2410,0
20240527,120600,878312360,2410,2410,2410,2410,15
20240527,120500,878276210,2410,2410,2410,2410,7031
20240527,120400,861331500,2410,2405,2410,2405,201
20240527,120300,860848090,2405,2405,2405,2405,2
20240527,120200,860843280,2400,2400,2400,2400,4474
20240527,120100,850105680,2400,2400,2400,2400,0
20240527,120000,850105680,2400,2400,2400,2400,500
20240527,115900,848905680,2405,2405,2405,2405,50
20240527,115800,848785430,2410,2400,2410,2400,2004
20240527,115700,843975815,2400,2400,2400,2395,1073
20240527,115600,841400620,2405,2405,2405,2405,40
20240527,115500,841304420,2400,2400,2400,2400,320
20240527,115400,840536420,2400,2410,2410,2400,4109
20240527,115300,830662950,2400,2405,2405,2400,1404
20240527,115200,827293305,2410,2410,2410,2410,0
20240527,115100,827293305,2410,2410,2410,2410,10
20240527,115000,827269205,2410,2410,2410,2410,0
20240527,114900,827269205,2410,2410,2410,2410,2
20240527,114800,827264385,2405,2405,2405,2405,0
20240527,114700,827264385,2405,2405,2405,2405,503
20240527,114600,826054670,2400,2400,2400,2400,8
20240527,114500,826035470,2395,2400,2400,2395,6444
20240527,114400,810589430,2405,2405,2405,2405,10
20240527,114300,810565380,2405,2405,2405,2405,1
20240527,114200,810562975,2405,2405,2405,2405,872
20240527,114100,808465815,2410,2410,2410,2410,0
20240527,114000,808465815,2410,2410,2410,2410,41
20240527,113900,808367005,2410,2410,2410,2410,1
20240527,113800,808364595,2405,2405,2410,2405,996
20240527,113700,805969210,2410,2410,2410,2410,4
20240527,113600,805959570,2410,2410,2410,2410,0
20240527,113500,805959570,2410,2410,2410,2410,292
20240527,113400,805255850,2410,2415,2415,2410,1322
20240527,113300,802068055,2410,2410,2415,2410,2851
20240527,113200,795197140,2410,2410,2415,2410,3966
20240527,113100,785639070,2410,2410,2410,2410,500
20240527,113000,784434070,2415,2415,2415,2415,100
20240527,112900,784192570,2415,2410,2415,2410,1852
20240527,112800,779728245,2410,2415,2415,2405,2356
20240527,112700,774052420,2415,2420,2420,2410,5377
20240527,112600,761053770,2425,2420,2425,2420,182
20240527,112500,760612920,2420,2420,2420,2420,207
20240527,112400,760111980,2430,2430,2430,2430,0
20240527,112300,760111980,2430,2430,2430,2430,0
20240527,112200,760111980,2430,2430,2430,2430,0
20240527,112100,760111980,2430,2425,2430,2425,2358
20240527,112000,754389940,2425,2425,2430,2425,3407
20240527,111900,746116160,2425,2425,2425,2420,3316
20240527,111800,738078735,2425,2425,2425,2425,4000
20240527,111700,728378735,2425,2420,2425,2420,5862
20240527,111600,714180185,2430,2430,2430,2425,403
20240527,111500,713200995,2425,2430,2430,2415,4406
20240527,111400,702520075,2425,2420,2430,2420,11517
20240527,111300,674597570,2420,2410,2420,2405,6242
20240527,111200,659532845,2410,2410,2410,2410,100
20240527,111100,659291845,2410,2400,2410,2400,4342
20240527,111000,648842650,2400,2405,2410,2400,5190
20240527,110900,636376440,2410,2405,2410,2405,5358
20240527,110800,623482125,2405,2405,2405,2405,105
20240527,110700,623229600,2405,2405,2410,2395,5328
20240527,110600,610421795,2405,2380,2405,2380,12670
20240527,110500,580066995,2380,2375,2380,2375,48
20240527,110400,579952825,2380,2380,2380,2380,230
20240527,110300,579405425,2380,2385,2385,2375,4069
20240527,110200,569735510,2390,2385,2390,2385,354
20240527,110100,568890965,2390,2385,2390,2370,4082
20240527,110000,559190665,2390,2395,2405,2370,33870
20240527,105900,478654990,2385,2415,2415,2385,69013
20240527,105800,313409285,2415,2405,2420,2400,8518
20240527,105700,292945730,2405,2415,2415,2405,31894
20240527,105600,216121395,2425,2425,2425,2425,903
20240527,105500,213931620,2425,2420,2425,2420,10265
20240527,105400,189048995,2420,2420,2420,2420,0
20240527,105300,189048995,2420,2420,2420,2420,0
20240527,105200,189048995,2420,2420,2420,2420,0
20240527,105100,189048995,2420,2420,2420,2420,0
20240527,105000,189048995,2420,2420,2420,2420,407
20240527,104900,188064055,2420,2420,2420,2420,500
20240527,104800,186854055,2420,2420,2420,2420,10
20240527,104700,186829855,2420,2420,2420,2420,0
20240527,104600,186829855,2420,2420,2420,2420,364
20240527,104500,185948975,2420,2420,2420,2420,0
20240527,104400,185948975,2420,2420,2420,2420,1
20240527,104300,185946555,2415,2415,2415,2415,1195
20240527,104200,183060630,2415,2415,2415,2415,1
20240527,104100,183058215,2410,2410,2410,2410,858
20240527,104000,180990435,2410,2410,2410,2410,0
20240527,103900,180990435,2410,2410,2410,2410,848
20240527,103800,178946755,2415,2415,2415,2415,0
20240527,103700,178946755,2415,2415,2415,2415,1
20240527,103600,178944340,2415,2415,2415,2415,1
20240527,103500,178941925,2415,2415,2415,2415,8
20240527,103400,178922605,2420,2420,2420,2420,8
20240527,103300,178903245,2420,2420,2420,2420,130
20240527,103200,178588645,2420,2420,2420,2420,0
20240527,103100,178588645,2420,2420,2420,2420,0
20240527,103000,178588645,2420,2410,2420,2410,3238
20240527,102900,170785035,2410,2415,2415,2410,2952
20240527,102800,163668200,2415,2415,2415,2415,880
20240527,102700,161543000,2415,2415,2415,2415,1000
20240527,102600,159128000,2415,2410,2415,2410,4
20240527,102500,159118345,2410,2410,2410,2410,1429
20240527,102400,155674455,2415,2415,2415,2415,38
20240527,102300,155582685,2420,2420,2420,2420,87
20240527,102200,155372145,2415,2415,2415,2415,120
20240527,102100,155082345,2410,2410,2410,2410,714
20240527,102000,153361605,2410,2410,2410,2410,10
20240527,101900,153337505,2415,2415,2415,2415,1306
20240527,101800,150183515,2420,2420,2420,2420,1
20240527,101700,150181095,2415,2415,2415,2415,0
20240527,101600,150181095,2415,2420,2420,2415,1050
20240527,101500,147645095,2415,2415,2415,2415,0
20240527,101400,147645095,2415,2415,2415,2415,4525
20240527,101300,136717220,2425,2425,2425,2425,21
20240527,101200,136666295,2415,2415,2415,2415,0
20240527,101100,136666295,2415,2420,2425,2415,7715
20240527,101000,117963510,2420,2420,2420,2420,3601
20240527,100900,109249090,2420,2420,2420,2420,21
20240527,100800,109198270,2420,2420,2420,2420,200
20240527,100700,108714270,2415,2420,2420,2415,1068
20240527,100600,106134995,2420,2420,2420,2420,0
20240527,100500,106134995,2420,2420,2420,2420,100
20240527,100400,105892995,2420,2420,2420,2420,52
20240527,100300,105767155,2415,2420,2420,2415,236
20240527,100200,105197205,2420,2420,2420,2420,12
20240527,100100,105168165,2420,2420,2420,2420,5
20240527,100000,105156065,2420,2420,2420,2420,1
20240527,095900,105153645,2415,2420,2420,2415,15
20240527,095800,105117415,2420,2420,2420,2415,4
20240527,095700,105107740,2420,2420,2420,2415,725
20240527,095600,103356850,2420,2420,2420,2420,5
20240527,095500,103344750,2420,2420,2420,2420,10
20240527,095400,103320550,2415,2415,2415,2415,78
20240527,095300,103132180,2415,2420,2420,2415,13
20240527,095200,103100775,2410,2410,2410,2410,0
20240527,095100,103100775,2410,2410,2410,2410,502
20240527,095000,101890955,2420,2420,2420,2420,4
20240527,094900,101881275,2420,2420,2420,2410,5009
20240527,094800,89790755,2415,2420,2420,2415,15
20240527,094700,89754460,2420,2420,2420,2420,68
20240527,094600,89589900,2420,2420,2420,2420,0
20240527,094500,89589900,2420,2420,2420,2420,50
20240527,094400,89468900,2420,2420,2420,2420,2
20240527,094300,89464060,2420,2420,2420,2420,51
20240527,094200,89340640,2420,2420,2420,2420,109
20240527,094100,89076860,2420,2420,2420,2420,56
20240527,094000,88941340,2420,2415,2420,2415,7
20240527,093900,88924405,2415,2415,2415,2415,17
20240527,093800,88883350,2415,2415,2415,2415,113
20240527,093700,88610455,2415,2415,2415,2415,0
20240527,093600,88610455,2415,2415,2415,2415,47
20240527,093500,88496950,2415,2415,2415,2415,407
20240527,093400,87514045,2415,2415,2415,2415,0
20240527,093300,87514045,2415,2415,2415,2415,55
20240527,093200,87381220,2415,2415,2415,2415,104
20240527,093100,87130060,2415,2415,2415,2415,2207
20240527,093000,81800155,2420,2420,2420,2420,100
20240527,092900,81558155,2415,2415,2415,2415,41
20240527,092800,81459140,2415,2415,2415,2415,400
20240527,092700,80493140,2415,2415,2415,2415,611
20240527,092600,79017575,2415,2415,2415,2415,377
20240527,092500,78107120,2415,2415,2415,2415,215
20240527,092400,77587895,2415,2410,2415,2410,61
20240527,092300,77440830,2410,2410,2410,2410,2493
20240527,092200,71432700,2410,2410,2415,2410,4443
20240527,092100,60725065,2410,2410,2415,2410,923
20240527,092000,58500080,2410,2410,2410,2410,1957
20240527,091900,53783710,2410,2420,2420,2410,3246
20240527,091800,45958840,2420,2420,2420,2420,2
20240527,091700,45954000,2420,2415,2420,2415,573
20240527,091600,44569950,2420,2415,2420,2415,3100
20240527,091500,37082950,2415,2415,2415,2415,2000
20240527,091400,32252950,2420,2415,2420,2415,829
20240527,091300,30250905,2420,2420,2420,2420,0
20240527,091200,30250905,2420,2420,2420,2420,135
20240527,091100,29924205,2420,2415,2420,2415,31
20240527,091000,29849335,2415,2420,2420,2415,209
20240527,090900,29344555,2415,2415,2415,2415,42
20240527,090800,29243125,2410,2420,2420,2410,300
20240527,090700,28518060,2420,2420,2420,2410,364
20240527,090600,27640220,2420,2415,2420,2410,1571
20240527,090500,23851905,2420,2420,2420,2415,390
20240527,090400,22908545,2415,2415,2415,2415,318
20240527,090300,22140575,2420,2425,2425,2420,826
20240527,090200,20139605,2425,2425,2425,2425,24
20240527,090100,20081405,2420,2415,2425,2415,5689
20240527,090000,6317390,2425,2420,2425,2415,2610