KissMeData/003060/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,183900,313574411,1271,1271,1271,1271,3641
20240527,183800,313574411,1271,1271,1271,1271,0
20240527,183700,313574411,1271,1271,1271,1271,0
20240527,183600,313574411,1271,1271,1271,1271,0
20240527,183500,313574411,1271,1271,1271,1271,0
20240527,183400,313574411,1271,1271,1271,1271,0
20240527,183300,313574411,1271,1271,1271,1271,0
20240527,183200,313574411,1271,1271,1271,1271,0
20240527,183100,313574411,1271,1271,1271,1271,0
20240527,183000,313574411,1271,1271,1271,1271,0
20240527,182900,313574411,1271,1271,1271,1271,0
20240527,182800,313574411,1271,1271,1271,1271,0
20240527,182700,313574411,1271,1271,1271,1271,0
20240527,182600,313574411,1271,1271,1271,1271,0
20240527,182500,313574411,1271,1271,1271,1271,0
20240527,182400,313574411,1271,1271,1271,1271,0
20240527,182300,313574411,1271,1271,1271,1271,0
20240527,182200,313574411,1271,1271,1271,1271,0
20240527,182100,313574411,1271,1271,1271,1271,0
20240527,182000,313574411,1271,1271,1271,1271,0
20240527,181900,313574411,1271,1271,1271,1271,0
20240527,181800,313574411,1271,1271,1271,1271,0
20240527,181700,313574411,1271,1271,1271,1271,0
20240527,181600,313574411,1271,1271,1271,1271,0
20240527,181500,313574411,1271,1271,1271,1271,0
20240527,181400,313574411,1271,1271,1271,1271,0
20240527,181300,313574411,1271,1271,1271,1271,0
20240527,181200,313574411,1271,1271,1271,1271,0
20240527,181100,313574411,1271,1271,1271,1271,0
20240527,181000,313574411,1271,1271,1271,1271,0
20240527,180900,313574411,1271,1271,1271,1271,3641
20240527,180800,313574411,1271,1271,1271,1271,0
20240527,180700,313574411,1271,1271,1271,1271,0
20240527,180600,313574411,1271,1271,1271,1271,0
20240527,180500,313574411,1271,1271,1271,1271,0
20240527,180400,313574411,1271,1271,1271,1271,0
20240527,180300,313574411,1271,1271,1271,1271,0
20240527,180200,313574411,1271,1271,1271,1271,0
20240527,180100,313574411,1271,1271,1271,1271,0
20240527,180000,313574411,1271,1271,1271,1271,0
20240527,175900,313574411,1271,1271,1271,1271,0
20240527,175800,313574411,1271,1271,1271,1271,0
20240527,175700,313574411,1271,1271,1271,1271,0
20240527,175600,313574411,1271,1271,1271,1271,0
20240527,175500,313574411,1271,1271,1271,1271,0
20240527,175400,313574411,1271,1271,1271,1271,0
20240527,175300,313574411,1271,1271,1271,1271,0
20240527,175200,313574411,1271,1271,1271,1271,0
20240527,175100,313574411,1271,1271,1271,1271,0
20240527,175000,313574411,1271,1271,1271,1271,0
20240527,174900,313574411,1271,1271,1271,1271,0
20240527,174800,313574411,1271,1271,1271,1271,0
20240527,174700,313574411,1271,1271,1271,1271,0
20240527,174600,313574411,1271,1271,1271,1271,0
20240527,174500,313574411,1271,1271,1271,1271,0
20240527,174400,313574411,1271,1271,1271,1271,0
20240527,174300,313574411,1271,1271,1271,1271,0
20240527,174200,313574411,1271,1271,1271,1271,0
20240527,174100,313574411,1271,1271,1271,1271,0
20240527,174000,313574411,1271,1271,1271,1271,0
20240527,173900,313574411,1271,1271,1271,1271,3641
20240527,173800,313574411,1271,1271,1271,1271,0
20240527,173700,313574411,1271,1271,1271,1271,0
20240527,173600,313574411,1271,1271,1271,1271,0
20240527,173500,313574411,1271,1271,1271,1271,0
20240527,173400,313574411,1271,1271,1271,1271,0
20240527,173300,313574411,1271,1271,1271,1271,0
20240527,173200,313574411,1271,1271,1271,1271,0
20240527,173100,313574411,1271,1271,1271,1271,0
20240527,173000,313574411,1271,1271,1271,1271,0
20240527,172900,313574411,1271,1271,1271,1271,0
20240527,172800,313574411,1271,1271,1271,1271,0
20240527,172700,313574411,1271,1271,1271,1271,0
20240527,172600,313574411,1271,1271,1271,1271,0
20240527,172500,313574411,1271,1271,1271,1271,0
20240527,172400,313574411,1271,1271,1271,1271,0
20240527,172300,313574411,1271,1271,1271,1271,0
20240527,172200,313574411,1271,1271,1271,1271,0
20240527,172100,313574411,1271,1271,1271,1271,0
20240527,172000,313574411,1271,1271,1271,1271,0
20240527,171900,313574411,1271,1271,1271,1271,0
20240527,171800,313574411,1271,1271,1271,1271,0
20240527,171700,313574411,1271,1271,1271,1271,0
20240527,171600,313574411,1271,1271,1271,1271,0
20240527,171500,313574411,1271,1271,1271,1271,0
20240527,171400,313574411,1271,1271,1271,1271,0
20240527,171300,313574411,1271,1271,1271,1271,0
20240527,171200,313574411,1271,1271,1271,1271,0
20240527,171100,313574411,1271,1271,1271,1271,0
20240527,171000,313574411,1271,1271,1271,1271,0
20240527,170900,313574411,1271,1271,1271,1271,3641
20240527,170800,313574411,1271,1271,1271,1271,0
20240527,170700,313574411,1271,1271,1271,1271,0
20240527,170600,313574411,1271,1271,1271,1271,0
20240527,170500,313574411,1271,1271,1271,1271,0
20240527,170400,313574411,1271,1271,1271,1271,0
20240527,170300,313574411,1271,1271,1271,1271,0
20240527,170200,313574411,1271,1271,1271,1271,0
20240527,170100,313574411,1271,1271,1271,1271,0
20240527,170000,313574411,1271,1271,1271,1271,0
20240527,165900,313574411,1271,1271,1271,1271,0
20240527,165800,313574411,1271,1271,1271,1271,0
20240527,165700,313574411,1271,1271,1271,1271,0
20240527,165600,313574411,1271,1271,1271,1271,0
20240527,165500,313574411,1271,1271,1271,1271,0
20240527,165400,313574411,1271,1271,1271,1271,0
20240527,165300,313574411,1271,1271,1271,1271,0
20240527,165200,313574411,1271,1271,1271,1271,0
20240527,165100,313574411,1271,1271,1271,1271,0
20240527,165000,313574411,1271,1271,1271,1271,0
20240527,164900,313574411,1271,1271,1271,1271,0
20240527,164800,313574411,1271,1271,1271,1271,0
20240527,164700,313574411,1271,1271,1271,1271,0
20240527,164600,313574411,1271,1271,1271,1271,0
20240527,164500,313574411,1271,1271,1271,1271,0
20240527,164400,313574411,1271,1271,1271,1271,0
20240527,164300,313574411,1271,1271,1271,1271,0
20240527,164200,313574411,1271,1271,1271,1271,0
20240527,164100,313574411,1271,1271,1271,1271,0
20240527,164000,313574411,1271,1271,1271,1271,0
20240527,163900,313574411,1271,1271,1271,1271,3641
20240527,163800,313574411,1271,1271,1271,1271,0
20240527,163700,313574411,1271,1271,1271,1271,0
20240527,163600,313574411,1271,1271,1271,1271,0
20240527,163500,313574411,1271,1271,1271,1271,0
20240527,163400,313574411,1271,1271,1271,1271,0
20240527,163300,313574411,1271,1271,1271,1271,0
20240527,163200,313574411,1271,1271,1271,1271,0
20240527,163100,313574411,1271,1271,1271,1271,0
20240527,163000,313574411,1271,1271,1271,1271,0
20240527,162900,313574411,1271,1271,1271,1271,0
20240527,162800,313574411,1271,1271,1271,1271,0
20240527,162700,313574411,1271,1271,1271,1271,0
20240527,162600,313574411,1271,1271,1271,1271,0
20240527,162500,313574411,1271,1271,1271,1271,0
20240527,162400,313574411,1271,1271,1271,1271,0
20240527,162300,313574411,1271,1271,1271,1271,0
20240527,162200,313574411,1271,1271,1271,1271,0
20240527,162100,313574411,1271,1271,1271,1271,0
20240527,162000,313574411,1271,1271,1271,1271,0
20240527,161900,313574411,1271,1271,1271,1271,0
20240527,161800,313574411,1271,1271,1271,1271,0
20240527,161700,313574411,1271,1271,1271,1271,0
20240527,161600,313574411,1271,1271,1271,1271,0
20240527,161500,313574411,1271,1271,1271,1271,0
20240527,161400,313574411,1271,1271,1271,1271,0
20240527,161300,313574411,1271,1271,1271,1271,0
20240527,161200,313574411,1271,1271,1271,1271,0
20240527,161100,313574411,1271,1271,1271,1271,0
20240527,161000,313574411,1271,1271,1271,1271,0
20240527,160900,313574411,1271,1271,1271,1271,3641
20240527,160800,313574411,1271,1271,1271,1271,0
20240527,160700,313574411,1271,1271,1271,1271,0
20240527,160600,313574411,1271,1271,1271,1271,0
20240527,160500,313574411,1271,1271,1271,1271,0
20240527,160400,313574411,1271,1271,1271,1271,0
20240527,160300,313574411,1271,1271,1271,1271,0
20240527,160200,313574411,1271,1271,1271,1271,0
20240527,160100,313574411,1271,1271,1271,1271,0
20240527,160000,313574411,1271,1271,1271,1271,0
20240527,155900,313574411,1271,1271,1271,1271,0
20240527,155800,313574411,1271,1271,1271,1271,0
20240527,155700,313574411,1271,1271,1271,1271,0
20240527,155600,313574411,1271,1271,1271,1271,0
20240527,155500,313574411,1271,1271,1271,1271,0
20240527,155400,313574411,1271,1271,1271,1271,0
20240527,155300,313574411,1271,1271,1271,1271,0
20240527,155200,313574411,1271,1271,1271,1271,0
20240527,155100,313574411,1271,1271,1271,1271,0
20240527,155000,313574411,1271,1271,1271,1271,0
20240527,154900,313574411,1271,1271,1271,1271,0
20240527,154800,313574411,1271,1271,1271,1271,0
20240527,154700,313574411,1271,1271,1271,1271,0
20240527,154600,313574411,1271,1271,1271,1271,0
20240527,154500,313574411,1271,1271,1271,1271,0
20240527,154400,313574411,1271,1271,1271,1271,0
20240527,154300,313574411,1271,1271,1271,1271,0
20240527,154200,313574411,1271,1271,1271,1271,0
20240527,154100,313574411,1271,1271,1271,1271,0
20240527,154000,313574411,1271,1271,1271,1271,0
20240527,153900,313574411,1271,1271,1271,1271,3641
20240527,153800,313574411,1271,1271,1271,1271,0
20240527,153700,313574411,1271,1271,1271,1271,0
20240527,153600,313574411,1271,1271,1271,1271,0
20240527,153500,313574411,1271,1271,1271,1271,0
20240527,153400,313574411,1271,1271,1271,1271,0
20240527,153300,313574411,1271,1271,1271,1271,0
20240527,153200,313574411,1271,1271,1271,1271,0
20240527,153100,313574411,1271,1271,1271,1271,0
20240527,153000,313574411,1271,1271,1271,1271,3641
20240527,152900,308946700,1279,1279,1279,1279,0
20240527,152800,308946700,1279,1279,1279,1279,0
20240527,152700,308946700,1279,1279,1279,1279,0
20240527,152600,308946700,1279,1279,1279,1279,0
20240527,152500,308946700,1279,1279,1279,1279,0
20240527,152400,308946700,1279,1279,1279,1279,0
20240527,152300,308946700,1279,1279,1279,1279,0
20240527,152200,308946700,1279,1279,1279,1279,0
20240527,152100,308946700,1279,1279,1279,1279,0
20240527,152000,308946700,1279,1279,1279,1279,0
20240527,151900,308946700,1279,1276,1279,1276,404
20240527,151800,308430479,1276,1276,1279,1276,1666
20240527,151700,306304660,1276,1279,1280,1276,444
20240527,151600,305738001,1279,1279,1279,1279,8
20240527,151500,305727769,1273,1271,1273,1271,263
20240527,151400,305393274,1271,1273,1273,1271,193
20240527,151300,305147717,1273,1273,1273,1273,0
20240527,151200,305147717,1273,1273,1273,1273,2
20240527,151100,305145171,1273,1272,1273,1272,1618
20240527,151000,303086557,1272,1270,1272,1270,23
20240527,150900,303057344,1270,1270,1272,1270,454
20240527,150800,302480762,1270,1269,1270,1269,187
20240527,150700,302243288,1269,1269,1269,1269,75
20240527,150600,302148113,1269,1269,1269,1269,200
20240527,150500,301894313,1269,1267,1269,1267,58
20240527,150400,301820815,1269,1267,1269,1266,92
20240527,150300,301704319,1267,1269,1269,1267,224
20240527,150200,301420509,1269,1269,1269,1269,11
20240527,150100,301406550,1269,1269,1269,1269,0
20240527,150000,301406550,1269,1269,1269,1269,8
20240527,145900,301396398,1269,1269,1269,1269,0
20240527,145800,301396398,1269,1269,1269,1269,0
20240527,145700,301396398,1269,1269,1269,1269,6
20240527,145600,301388784,1269,1269,1269,1264,100
20240527,145500,301261894,1269,1269,1269,1269,7
20240527,145400,301253011,1270,1270,1270,1270,300
20240527,145300,300872011,1270,1257,1270,1257,5
20240527,145200,300865697,1257,1258,1265,1257,1613
20240527,145100,298836803,1265,1265,1265,1265,1000
20240527,145000,297571803,1265,1265,1265,1265,0
20240527,144900,297571803,1265,1257,1265,1257,43
20240527,144800,297517744,1257,1257,1273,1257,1463
20240527,144700,295678564,1255,1267,1267,1255,800
20240527,144600,294669532,1273,1273,1273,1273,0
20240527,144500,294669532,1273,1273,1273,1273,1
20240527,144400,294668259,1273,1266,1273,1266,129
20240527,144300,294504938,1273,1273,1273,1273,0
20240527,144200,294504938,1273,1266,1279,1266,176
20240527,144100,294281941,1280,1280,1280,1280,3
20240527,144000,294278101,1280,1265,1280,1265,3
20240527,143900,294274291,1265,1276,1276,1265,2187
20240527,143800,291503599,1281,1281,1281,1281,303
20240527,143700,291115456,1281,1280,1281,1280,168
20240527,143600,290900395,1281,1281,1281,1281,0
20240527,143500,290900395,1281,1276,1281,1276,3
20240527,143400,290896562,1276,1276,1276,1276,82
20240527,143300,290791930,1282,1282,1282,1282,0
20240527,143200,290791930,1282,1282,1282,1282,1
20240527,143100,290790648,1274,1274,1274,1274,10
20240527,143000,290777908,1282,1282,1282,1282,0
20240527,142900,290777908,1282,1274,1282,1274,341
20240527,142800,290343466,1274,1274,1274,1273,710
20240527,142700,289439529,1274,1275,1275,1273,969
20240527,142600,288205147,1282,1282,1282,1282,0
20240527,142500,288205147,1282,1282,1282,1282,2
20240527,142400,288202583,1282,1282,1282,1282,0
20240527,142300,288202583,1282,1282,1282,1282,1
20240527,142200,288201301,1274,1274,1274,1274,1133
20240527,142100,286757859,1274,1282,1282,1274,1699
20240527,142000,284588965,1283,1283,1283,1283,0
20240527,141900,284588965,1283,1283,1283,1283,0
20240527,141800,284588965,1283,1283,1283,1283,10
20240527,141700,284576135,1283,1283,1284,1283,105
20240527,141600,284441416,1284,1283,1284,1283,4
20240527,141500,284436283,1284,1283,1284,1283,1977
20240527,141400,281899760,1284,1279,1284,1279,3251
20240527,141300,277736057,1279,1276,1279,1274,1377
20240527,141200,275977187,1276,1274,1276,1274,42
20240527,141100,275923677,1274,1275,1276,1274,210
20240527,141000,275656106,1275,1275,1275,1275,40
20240527,140900,275605106,1276,1274,1276,1274,104
20240527,140800,275472601,1274,1274,1274,1274,0
20240527,140700,275472601,1274,1274,1274,1274,0
20240527,140600,275472601,1274,1274,1274,1274,11
20240527,140500,275458587,1276,1276,1276,1276,0
20240527,140400,275458587,1276,1273,1276,1273,102
20240527,140300,275328438,1273,1273,1273,1273,81
20240527,140200,275225325,1273,1273,1273,1273,0
20240527,140100,275225325,1273,1273,1273,1273,0
20240527,140000,275225325,1273,1274,1274,1273,247
20240527,135900,274910725,1274,1273,1274,1273,238
20240527,135800,274607617,1276,1276,1276,1276,0
20240527,135700,274607617,1276,1276,1276,1276,1
20240527,135600,274606341,1273,1273,1274,1273,157
20240527,135500,274406479,1273,1276,1276,1273,201
20240527,135400,274150603,1276,1273,1276,1273,103
20240527,135300,274019481,1276,1276,1276,1276,0
20240527,135200,274019481,1276,1276,1277,1276,1069
20240527,135100,272655337,1276,1276,1276,1276,0
20240527,135000,272655337,1276,1276,1276,1276,212
20240527,134900,272384825,1273,1273,1273,1273,35
20240527,134800,272340270,1273,1273,1273,1273,5
20240527,134700,272333905,1276,1277,1278,1276,250
20240527,134600,272014798,1276,1275,1277,1275,385
20240527,134500,271523547,1276,1276,1276,1276,0
20240527,134400,271523547,1276,1271,1276,1271,2
20240527,134300,271521000,1275,1276,1276,1275,1203
20240527,134200,269986172,1276,1276,1276,1276,4
20240527,134100,269981068,1277,1269,1277,1269,169
20240527,134000,269766599,1277,1274,1277,1269,2127
20240527,133900,267059911,1275,1275,1275,1275,0
20240527,133800,267059911,1275,1275,1275,1275,0
20240527,133700,267059911,1275,1270,1275,1268,179
20240527,133600,266832771,1275,1273,1275,1273,235
20240527,133500,266533249,1273,1273,1273,1273,1
20240527,133400,266531976,1273,1270,1273,1269,1491
20240527,133300,264638405,1270,1269,1270,1269,2513
20240527,133200,261446904,1269,1269,1269,1269,6
20240527,133100,261439290,1268,1268,1268,1268,171
20240527,133000,261222462,1268,1268,1268,1268,4
20240527,132900,261217390,1267,1267,1268,1265,422
20240527,132800,260682718,1265,1266,1266,1265,1092
20240527,132700,259300838,1266,1263,1266,1263,363
20240527,132600,258842100,1263,1259,1263,1259,201
20240527,132500,258588833,1259,1251,1259,1251,5
20240527,132400,258582547,1250,1258,1259,1250,451
20240527,132300,258015228,1259,1257,1259,1257,829
20240527,132200,256972495,1257,1257,1257,1257,0
20240527,132100,256972495,1257,1257,1257,1257,1
20240527,132000,256971238,1257,1257,1257,1257,60
20240527,131900,256895818,1257,1257,1258,1257,41
20240527,131800,256844280,1257,1257,1257,1257,1
20240527,131700,256843023,1250,1256,1257,1250,60
20240527,131600,256767703,1258,1258,1258,1258,0
20240527,131500,256767703,1258,1258,1258,1258,0
20240527,131400,256767703,1258,1258,1258,1258,0
20240527,131300,256767703,1258,1253,1258,1248,3643
20240527,131200,252214017,1253,1254,1254,1253,148
20240527,131100,252028502,1259,1259,1259,1259,0
20240527,131000,252028502,1259,1259,1259,1259,0
20240527,130900,252028502,1259,1259,1259,1259,90
20240527,130800,251915192,1259,1257,1259,1257,11
20240527,130700,251901363,1257,1257,1257,1253,307
20240527,130600,251516172,1254,1252,1254,1246,2064
20240527,130500,248930437,1252,1252,1252,1252,1
20240527,130400,248929185,1256,1244,1258,1242,4055
20240527,130300,243869392,1242,1245,1245,1242,189
20240527,130200,243634227,1245,1245,1245,1245,56
20240527,130100,243564507,1245,1244,1245,1244,74
20240527,130000,243472450,1244,1243,1244,1243,188
20240527,125900,243238583,1244,1244,1244,1244,200
20240527,125800,242989783,1245,1242,1245,1241,398
20240527,125700,242495464,1242,1242,1242,1242,2
20240527,125600,242492980,1242,1240,1242,1240,25
20240527,125500,242461956,1242,1242,1242,1242,474
20240527,125400,241873248,1246,1246,1246,1242,547
20240527,125300,241193174,1246,1242,1246,1242,1713
20240527,125200,239062470,1242,1242,1242,1242,0
20240527,125100,239062470,1242,1242,1242,1242,70
20240527,125000,238975530,1242,1242,1242,1242,0
20240527,124900,238975530,1242,1242,1242,1242,0
20240527,124800,238975530,1242,1242,1242,1242,15
20240527,124700,238956900,1242,1241,1242,1239,1896
20240527,124600,236607054,1241,1241,1241,1241,0
20240527,124500,236607054,1241,1242,1242,1241,19
20240527,124400,236583466,1243,1243,1243,1243,10
20240527,124300,236571036,1243,1244,1244,1243,2
20240527,124200,236568549,1243,1243,1243,1243,0
20240527,124100,236568549,1243,1242,1243,1242,122
20240527,124000,236416975,1242,1242,1242,1242,911
20240527,123900,235285513,1242,1242,1242,1240,523
20240527,123800,234635991,1240,1240,1240,1240,0
20240527,123700,234635991,1240,1240,1240,1240,79
20240527,123600,234538031,1242,1241,1242,1240,188
20240527,123500,234304726,1243,1243,1243,1243,1
20240527,123400,234303483,1241,1242,1242,1241,2
20240527,123300,234301000,1242,1242,1242,1242,129
20240527,123200,234140782,1243,1243,1243,1243,8
20240527,123100,234130838,1244,1244,1244,1244,0
20240527,123000,234130838,1244,1244,1244,1244,0
20240527,122900,234130838,1244,1244,1244,1242,8
20240527,122800,234120893,1243,1243,1243,1243,269
20240527,122700,233786526,1244,1244,1244,1244,0
20240527,122600,233786526,1244,1244,1244,1244,44
20240527,122500,233731790,1244,1244,1244,1244,0
20240527,122400,233731790,1244,1244,1244,1244,2
20240527,122300,233729302,1244,1244,1244,1244,0
20240527,122200,233729302,1244,1244,1244,1244,0
20240527,122100,233729302,1244,1243,1244,1243,2
20240527,122000,233726815,1243,1243,1243,1243,205
20240527,121900,233472000,1243,1243,1243,1243,32
20240527,121800,233432224,1243,1243,1243,1243,0
20240527,121700,233432224,1243,1243,1243,1243,9
20240527,121600,233421037,1241,1242,1242,1241,1859
20240527,121500,231112805,1243,1242,1243,1242,362
20240527,121400,230663001,1242,1242,1242,1242,133
20240527,121300,230497815,1241,1241,1241,1241,0
20240527,121200,230497815,1241,1242,1242,1241,103
20240527,121100,230369974,1242,1242,1242,1242,0
20240527,121000,230369974,1242,1242,1242,1242,0
20240527,120900,230369974,1242,1241,1242,1241,2
20240527,120800,230367491,1241,1241,1241,1241,63
20240527,120700,230289308,1241,1241,1241,1241,0
20240527,120600,230289308,1241,1241,1241,1241,1
20240527,120500,230288067,1241,1241,1241,1241,9
20240527,120400,230276898,1242,1242,1242,1242,103
20240527,120300,230148972,1242,1241,1242,1241,2
20240527,120200,230146489,1240,1240,1240,1240,0
20240527,120100,230146489,1240,1240,1240,1240,0
20240527,120000,230146489,1240,1240,1240,1240,0
20240527,115900,230146489,1240,1240,1240,1240,94
20240527,115800,230029929,1240,1240,1240,1240,194
20240527,115700,229789369,1240,1240,1240,1240,3
20240527,115600,229785649,1238,1238,1238,1238,0
20240527,115500,229785649,1238,1238,1238,1238,1
20240527,115400,229784411,1238,1240,1240,1238,1100
20240527,115300,228421577,1239,1239,1239,1239,24
20240527,115200,228391841,1239,1249,1249,1237,4656
20240527,115100,222622620,1252,1252,1252,1252,0
20240527,115000,222622620,1252,1252,1252,1252,0
20240527,114900,222622620,1252,1249,1252,1249,3
20240527,114800,222618870,1249,1249,1249,1249,0
20240527,114700,222618870,1249,1249,1249,1249,0
20240527,114600,222618870,1249,1249,1249,1249,0
20240527,114500,222618870,1249,1250,1250,1249,750
20240527,114400,221682074,1250,1250,1250,1250,12
20240527,114300,221667074,1250,1250,1250,1250,0
20240527,114200,221667074,1250,1252,1252,1250,1001
20240527,114100,220413824,1252,1252,1252,1252,0
20240527,114000,220413824,1252,1252,1252,1252,1860
20240527,113900,218085104,1252,1252,1252,1252,0
20240527,113800,218085104,1252,1252,1252,1252,0
20240527,113700,218085104,1252,1252,1252,1252,1
20240527,113600,218083852,1252,1250,1252,1250,1301
20240527,113500,216457600,1252,1250,1252,1250,3
20240527,113400,216453848,1250,1249,1250,1249,650
20240527,113300,215641358,1249,1249,1250,1249,75
20240527,113200,215547682,1249,1249,1249,1249,0
20240527,113100,215547682,1249,1249,1249,1249,289
20240527,113000,215186721,1250,1250,1250,1250,0
20240527,112900,215186721,1250,1250,1250,1250,1
20240527,112800,215185471,1249,1249,1249,1249,344
20240527,112700,214755815,1249,1249,1249,1249,0
20240527,112600,214755815,1249,1249,1249,1249,0
20240527,112500,214755815,1249,1249,1250,1249,1663
20240527,112400,212678228,1250,1250,1250,1250,100
20240527,112300,212553228,1249,1249,1249,1249,15
20240527,112200,212534493,1249,1249,1249,1249,0
20240527,112100,212534493,1249,1249,1249,1249,365
20240527,112000,212078608,1249,1248,1249,1248,160
20240527,111900,211878797,1248,1241,1248,1241,3
20240527,111800,211875067,1247,1247,1249,1247,222
20240527,111700,211597919,1247,1246,1247,1246,241
20240527,111600,211297553,1245,1245,1245,1245,500
20240527,111500,210675053,1245,1244,1245,1244,1001
20240527,111400,209429808,1245,1244,1245,1244,2
20240527,111300,209427319,1244,1245,1245,1244,662
20240527,111200,208603790,1245,1245,1245,1245,0
20240527,111100,208603790,1245,1245,1245,1245,2
20240527,111000,208601300,1245,1244,1245,1244,3
20240527,110900,208597566,1244,1244,1244,1244,80
20240527,110800,208498046,1244,1246,1246,1244,412
20240527,110700,207984907,1247,1247,1247,1247,0
20240527,110600,207984907,1247,1245,1247,1245,169
20240527,110500,207774500,1245,1244,1245,1244,86
20240527,110400,207667513,1244,1238,1244,1238,69
20240527,110300,207581683,1244,1237,1244,1237,22327
20240527,110200,179898650,1237,1237,1237,1237,38
20240527,110100,179851644,1237,1238,1238,1236,64
20240527,110000,179772510,1237,1236,1237,1236,81
20240527,105900,179672393,1238,1235,1238,1235,41
20240527,105800,179621755,1238,1235,1238,1235,102
20240527,105700,179495782,1235,1235,1235,1235,1093
20240527,105600,178145927,1235,1234,1235,1234,951
20240527,105500,176972391,1234,1234,1234,1234,161
20240527,105400,176773717,1235,1234,1235,1234,1540
20240527,105300,174873350,1234,1234,1234,1234,0
20240527,105200,174873350,1234,1234,1234,1234,265
20240527,105100,174546340,1234,1234,1234,1234,54
20240527,105000,174479704,1234,1234,1234,1234,1
20240527,104900,174478470,1234,1234,1234,1234,12
20240527,104800,174463662,1234,1234,1234,1234,2
20240527,104700,174461194,1234,1234,1234,1234,350
20240527,104600,174029294,1234,1234,1234,1232,79
20240527,104500,173931810,1234,1232,1234,1232,771
20240527,104400,172981914,1232,1232,1232,1231,3245
20240527,104300,168985475,1233,1233,1234,1233,109
20240527,104200,168851077,1234,1234,1234,1234,203
20240527,104100,168600575,1234,1234,1234,1232,810
20240527,104000,167602211,1235,1234,1235,1234,96
20240527,103900,167483658,1234,1235,1235,1234,132
20240527,103800,167320768,1235,1235,1235,1235,0
20240527,103700,167320768,1235,1235,1235,1232,702
20240527,103600,166455482,1235,1235,1235,1235,2
20240527,103500,166453012,1238,1238,1238,1238,0
20240527,103400,166453012,1238,1238,1238,1238,0
20240527,103300,166453012,1238,1231,1238,1231,2
20240527,103200,166450543,1231,1238,1238,1231,1727
20240527,103100,164315767,1238,1236,1238,1236,3288
20240527,103000,160249107,1236,1232,1236,1231,279
20240527,102900,159905478,1239,1232,1239,1232,9
20240527,102800,159894377,1232,1233,1239,1232,123
20240527,102700,159742727,1233,1239,1239,1233,575
20240527,102600,159030380,1240,1233,1240,1233,325
20240527,102500,158629448,1233,1230,1233,1230,4725
20240527,102400,152814434,1230,1234,1234,1230,22659
20240527,102300,124938794,1231,1239,1239,1231,11868
20240527,102200,110286360,1240,1240,1240,1239,741
20240527,102100,109368006,1240,1246,1246,1240,7094
20240527,102000,100559783,1247,1248,1248,1247,111
20240527,101900,100421357,1249,1249,1249,1249,300
20240527,101800,100046657,1249,1248,1249,1248,94
20240527,101700,99929253,1248,1248,1249,1248,285
20240527,101600,99573572,1248,1248,1248,1248,366
20240527,101500,99116804,1248,1246,1248,1246,70
20240527,101400,99029456,1248,1248,1249,1244,1041
20240527,101300,97731969,1249,1249,1250,1244,2106
20240527,101200,95109590,1250,1250,1250,1250,472
20240527,101100,94519590,1250,1254,1254,1248,12767
20240527,101000,78560643,1252,1252,1252,1251,2046
20240527,100900,76000094,1254,1253,1254,1252,1441
20240527,100800,74194094,1253,1254,1254,1252,1088
20240527,100700,72831429,1253,1254,1257,1253,2393
20240527,100600,69832582,1254,1257,1257,1254,1549
20240527,100500,67888342,1257,1258,1258,1257,828
20240527,100400,66847130,1258,1259,1259,1258,481
20240527,100300,66242021,1259,1260,1260,1259,187
20240527,100200,66006576,1260,1259,1260,1259,4
20240527,100100,66001537,1259,1258,1260,1258,121
20240527,100000,65849181,1261,1261,1261,1261,1
20240527,095900,65847920,1258,1261,1261,1258,6085
20240527,095800,58184651,1262,1263,1264,1262,1468
20240527,095700,56331409,1264,1264,1264,1263,4
20240527,095600,56326354,1263,1264,1264,1263,1283
20240527,095500,54705924,1264,1264,1265,1264,813
20240527,095400,53678291,1265,1265,1265,1264,100
20240527,095300,53551831,1265,1264,1265,1264,1758
20240527,095200,51329618,1265,1265,1265,1265,220
20240527,095100,51051318,1268,1265,1269,1265,224
20240527,095000,50767947,1265,1265,1269,1265,28
20240527,094900,50732479,1265,1266,1269,1265,2252
20240527,094800,47883071,1268,1267,1268,1266,1016
20240527,094700,46594814,1268,1269,1269,1268,152
20240527,094600,46401927,1270,1269,1270,1269,1052
20240527,094500,45065938,1269,1270,1270,1269,8
20240527,094400,45055779,1270,1265,1270,1265,1071
20240527,094300,43697654,1265,1267,1267,1265,1001
20240527,094200,42431002,1270,1270,1270,1267,109
20240527,094100,42292803,1267,1269,1270,1267,531
20240527,094000,41619520,1270,1270,1270,1269,1770
20240527,093900,39371673,1271,1271,1271,1271,735
20240527,093800,38437488,1273,1273,1273,1273,3
20240527,093700,38433669,1273,1272,1273,1271,1215
20240527,093600,36888653,1273,1273,1273,1273,554
20240527,093500,36183411,1274,1274,1274,1274,0
20240527,093400,36183411,1274,1274,1274,1274,26
20240527,093300,36150287,1273,1273,1273,1273,715
20240527,093200,35240092,1274,1274,1274,1274,30
20240527,093100,35201872,1274,1274,1274,1274,20
20240527,093000,35176392,1274,1273,1274,1273,602
20240527,092900,34410045,1273,1273,1273,1273,83
20240527,092800,34304386,1273,1275,1275,1273,939
20240527,092700,33108408,1274,1275,1275,1274,153
20240527,092600,32913476,1275,1275,1275,1274,1120
20240527,092500,31486536,1274,1274,1275,1274,1674
20240527,092400,29353611,1275,1274,1275,1274,366
20240527,092300,28887299,1275,1278,1278,1275,221
20240527,092200,28605464,1278,1274,1278,1274,3668
20240527,092100,23932348,1280,1274,1280,1274,63
20240527,092000,23852080,1274,1274,1274,1274,1
20240527,091900,23850806,1280,1274,1280,1274,801
20240527,091800,22830326,1274,1274,1274,1272,1359
20240527,091700,21099136,1274,1274,1274,1274,136
20240527,091600,20925872,1274,1283,1283,1274,353
20240527,091500,20475681,1283,1275,1283,1275,561
20240527,091400,19760124,1276,1283,1283,1276,3542
20240527,091300,15238064,1283,1279,1283,1279,2
20240527,091200,15235502,1283,1278,1283,1278,1182
20240527,091100,13723361,1284,1284,1284,1284,64
20240527,091000,13641185,1285,1278,1285,1278,12
20240527,090900,13625779,1278,1277,1278,1277,195
20240527,090800,13376752,1280,1283,1283,1276,4995
20240527,090700,6979641,1283,1284,1284,1283,283
20240527,090600,6616535,1285,1290,1290,1285,630
20240527,090500,5806419,1290,1290,1290,1290,0
20240527,090400,5806419,1290,1290,1290,1290,0
20240527,090300,5806419,1290,1283,1290,1282,901
20240527,090200,4651162,1283,1288,1288,1283,775
20240527,090100,3655393,1288,1290,1290,1288,128
20240527,090000,3490383,1300,1300,1300,1287,2687