KissMeData/023160/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,190700,3425630890,12000,12000,12000,12000,3047
20240527,190600,3425630890,12000,12000,12000,12000,0
20240527,190500,3425630890,12000,12000,12000,12000,0
20240527,190400,3425630890,12000,12000,12000,12000,0
20240527,190300,3425630890,12000,12000,12000,12000,0
20240527,190200,3425630890,12000,12000,12000,12000,0
20240527,190100,3425630890,12000,12000,12000,12000,0
20240527,190000,3425630890,12000,12000,12000,12000,0
20240527,185900,3425630890,12000,12000,12000,12000,0
20240527,185800,3425630890,12000,12000,12000,12000,0
20240527,185700,3425630890,12000,12000,12000,12000,0
20240527,185600,3425630890,12000,12000,12000,12000,0
20240527,185500,3425630890,12000,12000,12000,12000,0
20240527,185400,3425630890,12000,12000,12000,12000,0
20240527,185300,3425630890,12000,12000,12000,12000,0
20240527,185200,3425630890,12000,12000,12000,12000,0
20240527,185100,3425630890,12000,12000,12000,12000,0
20240527,185000,3425630890,12000,12000,12000,12000,0
20240527,184900,3425630890,12000,12000,12000,12000,0
20240527,184800,3425630890,12000,12000,12000,12000,0
20240527,184700,3425630890,12000,12000,12000,12000,0
20240527,184600,3425630890,12000,12000,12000,12000,0
20240527,184500,3425630890,12000,12000,12000,12000,0
20240527,184400,3425630890,12000,12000,12000,12000,0
20240527,184300,3425630890,12000,12000,12000,12000,0
20240527,184200,3425630890,12000,12000,12000,12000,0
20240527,184100,3425630890,12000,12000,12000,12000,0
20240527,184000,3425630890,12000,12000,12000,12000,0
20240527,183900,3425630890,12000,12000,12000,12000,0
20240527,183800,3425630890,12000,12000,12000,12000,0
20240527,183700,3425630890,12000,12000,12000,12000,3047
20240527,183600,3425630890,12000,12000,12000,12000,0
20240527,183500,3425630890,12000,12000,12000,12000,0
20240527,183400,3425630890,12000,12000,12000,12000,0
20240527,183300,3425630890,12000,12000,12000,12000,0
20240527,183200,3425630890,12000,12000,12000,12000,0
20240527,183100,3425630890,12000,12000,12000,12000,0
20240527,183000,3425630890,12000,12000,12000,12000,0
20240527,182900,3425630890,12000,12000,12000,12000,0
20240527,182800,3425630890,12000,12000,12000,12000,0
20240527,182700,3425630890,12000,12000,12000,12000,0
20240527,182600,3425630890,12000,12000,12000,12000,0
20240527,182500,3425630890,12000,12000,12000,12000,0
20240527,182400,3425630890,12000,12000,12000,12000,0
20240527,182300,3425630890,12000,12000,12000,12000,0
20240527,182200,3425630890,12000,12000,12000,12000,0
20240527,182100,3425630890,12000,12000,12000,12000,0
20240527,182000,3425630890,12000,12000,12000,12000,0
20240527,181900,3425630890,12000,12000,12000,12000,0
20240527,181800,3425630890,12000,12000,12000,12000,0
20240527,181700,3425630890,12000,12000,12000,12000,0
20240527,181600,3425630890,12000,12000,12000,12000,0
20240527,181500,3425630890,12000,12000,12000,12000,0
20240527,181400,3425630890,12000,12000,12000,12000,0
20240527,181300,3425630890,12000,12000,12000,12000,0
20240527,181200,3425630890,12000,12000,12000,12000,0
20240527,181100,3425630890,12000,12000,12000,12000,0
20240527,181000,3425630890,12000,12000,12000,12000,0
20240527,180900,3425630890,12000,12000,12000,12000,0
20240527,180800,3425630890,12000,12000,12000,12000,0
20240527,180700,3425630890,12000,12000,12000,12000,3047
20240527,180600,3425630890,12000,12000,12000,12000,0
20240527,180500,3425630890,12000,12000,12000,12000,0
20240527,180400,3425630890,12000,12000,12000,12000,0
20240527,180300,3425630890,12000,12000,12000,12000,0
20240527,180200,3425630890,12000,12000,12000,12000,0
20240527,180100,3425630890,12000,12000,12000,12000,0
20240527,180000,3425630890,12000,12000,12000,12000,0
20240527,175900,3425630890,12000,12000,12000,12000,0
20240527,175800,3425630890,12000,12000,12000,12000,0
20240527,175700,3425630890,12000,12000,12000,12000,0
20240527,175600,3425630890,12000,12000,12000,12000,0
20240527,175500,3425630890,12000,12000,12000,12000,0
20240527,175400,3425630890,12000,12000,12000,12000,0
20240527,175300,3425630890,12000,12000,12000,12000,0
20240527,175200,3425630890,12000,12000,12000,12000,0
20240527,175100,3425630890,12000,12000,12000,12000,0
20240527,175000,3425630890,12000,12000,12000,12000,0
20240527,174900,3425630890,12000,12000,12000,12000,0
20240527,174800,3425630890,12000,12000,12000,12000,0
20240527,174700,3425630890,12000,12000,12000,12000,0
20240527,174600,3425630890,12000,12000,12000,12000,0
20240527,174500,3425630890,12000,12000,12000,12000,0
20240527,174400,3425630890,12000,12000,12000,12000,0
20240527,174300,3425630890,12000,12000,12000,12000,0
20240527,174200,3425630890,12000,12000,12000,12000,0
20240527,174100,3425630890,12000,12000,12000,12000,0
20240527,174000,3425630890,12000,12000,12000,12000,0
20240527,173900,3425630890,12000,12000,12000,12000,0
20240527,173800,3425630890,12000,12000,12000,12000,0
20240527,173700,3425630890,12000,12000,12000,12000,3047
20240527,173600,3425630890,12000,12000,12000,12000,0
20240527,173500,3425630890,12000,12000,12000,12000,0
20240527,173400,3425630890,12000,12000,12000,12000,0
20240527,173300,3425630890,12000,12000,12000,12000,0
20240527,173200,3425630890,12000,12000,12000,12000,0
20240527,173100,3425630890,12000,12000,12000,12000,0
20240527,173000,3425630890,12000,12000,12000,12000,0
20240527,172900,3425630890,12000,12000,12000,12000,0
20240527,172800,3425630890,12000,12000,12000,12000,0
20240527,172700,3425630890,12000,12000,12000,12000,0
20240527,172600,3425630890,12000,12000,12000,12000,0
20240527,172500,3425630890,12000,12000,12000,12000,0
20240527,172400,3425630890,12000,12000,12000,12000,0
20240527,172300,3425630890,12000,12000,12000,12000,0
20240527,172200,3425630890,12000,12000,12000,12000,0
20240527,172100,3425630890,12000,12000,12000,12000,0
20240527,172000,3425630890,12000,12000,12000,12000,0
20240527,171900,3425630890,12000,12000,12000,12000,0
20240527,171800,3425630890,12000,12000,12000,12000,0
20240527,171700,3425630890,12000,12000,12000,12000,0
20240527,171600,3425630890,12000,12000,12000,12000,0
20240527,171500,3425630890,12000,12000,12000,12000,0
20240527,171400,3425630890,12000,12000,12000,12000,0
20240527,171300,3425630890,12000,12000,12000,12000,0
20240527,171200,3425630890,12000,12000,12000,12000,0
20240527,171100,3425630890,12000,12000,12000,12000,0
20240527,171000,3425630890,12000,12000,12000,12000,0
20240527,170900,3425630890,12000,12000,12000,12000,0
20240527,170800,3425630890,12000,12000,12000,12000,0
20240527,170700,3425630890,12000,12000,12000,12000,3047
20240527,170600,3425630890,12000,12000,12000,12000,0
20240527,170500,3425630890,12000,12000,12000,12000,0
20240527,170400,3425630890,12000,12000,12000,12000,0
20240527,170300,3425630890,12000,12000,12000,12000,0
20240527,170200,3425630890,12000,12000,12000,12000,0
20240527,170100,3425630890,12000,12000,12000,12000,0
20240527,170000,3425630890,12000,12000,12000,12000,0
20240527,165900,3425630890,12000,12000,12000,12000,0
20240527,165800,3425630890,12000,12000,12000,12000,0
20240527,165700,3425630890,12000,12000,12000,12000,0
20240527,165600,3425630890,12000,12000,12000,12000,0
20240527,165500,3425630890,12000,12000,12000,12000,0
20240527,165400,3425630890,12000,12000,12000,12000,0
20240527,165300,3425630890,12000,12000,12000,12000,0
20240527,165200,3425630890,12000,12000,12000,12000,0
20240527,165100,3425630890,12000,12000,12000,12000,0
20240527,165000,3425630890,12000,12000,12000,12000,0
20240527,164900,3425630890,12000,12000,12000,12000,0
20240527,164800,3425630890,12000,12000,12000,12000,0
20240527,164700,3425630890,12000,12000,12000,12000,0
20240527,164600,3425630890,12000,12000,12000,12000,0
20240527,164500,3425630890,12000,12000,12000,12000,0
20240527,164400,3425630890,12000,12000,12000,12000,0
20240527,164300,3425630890,12000,12000,12000,12000,0
20240527,164200,3425630890,12000,12000,12000,12000,0
20240527,164100,3425630890,12000,12000,12000,12000,0
20240527,164000,3425630890,12000,12000,12000,12000,0
20240527,163900,3425630890,12000,12000,12000,12000,0
20240527,163800,3425630890,12000,12000,12000,12000,0
20240527,163700,3425630890,12000,12000,12000,12000,3047
20240527,163600,3425630890,12000,12000,12000,12000,0
20240527,163500,3425630890,12000,12000,12000,12000,0
20240527,163400,3425630890,12000,12000,12000,12000,0
20240527,163300,3425630890,12000,12000,12000,12000,0
20240527,163200,3425630890,12000,12000,12000,12000,0
20240527,163100,3425630890,12000,12000,12000,12000,0
20240527,163000,3425630890,12000,12000,12000,12000,0
20240527,162900,3425630890,12000,12000,12000,12000,0
20240527,162800,3425630890,12000,12000,12000,12000,0
20240527,162700,3425630890,12000,12000,12000,12000,0
20240527,162600,3425630890,12000,12000,12000,12000,0
20240527,162500,3425630890,12000,12000,12000,12000,0
20240527,162400,3425630890,12000,12000,12000,12000,0
20240527,162300,3425630890,12000,12000,12000,12000,0
20240527,162200,3425630890,12000,12000,12000,12000,0
20240527,162100,3425630890,12000,12000,12000,12000,0
20240527,162000,3425630890,12000,12000,12000,12000,0
20240527,161900,3425630890,12000,12000,12000,12000,0
20240527,161800,3425630890,12000,12000,12000,12000,0
20240527,161700,3425630890,12000,12000,12000,12000,0
20240527,161600,3425630890,12000,12000,12000,12000,0
20240527,161500,3425630890,12000,12000,12000,12000,0
20240527,161400,3425630890,12000,12000,12000,12000,0
20240527,161300,3425630890,12000,12000,12000,12000,0
20240527,161200,3425630890,12000,12000,12000,12000,0
20240527,161100,3425630890,12000,12000,12000,12000,0
20240527,161000,3425630890,12000,12000,12000,12000,0
20240527,160900,3425630890,12000,12000,12000,12000,0
20240527,160800,3425630890,12000,12000,12000,12000,0
20240527,160700,3425630890,12000,12000,12000,12000,3047
20240527,160600,3425630890,12000,12000,12000,12000,0
20240527,160500,3425630890,12000,12000,12000,12000,0
20240527,160400,3425630890,12000,12000,12000,12000,0
20240527,160300,3425630890,12000,12000,12000,12000,0
20240527,160200,3425630890,12000,12000,12000,12000,0
20240527,160100,3425630890,12000,12000,12000,12000,0
20240527,160000,3425630890,12000,12000,12000,12000,0
20240527,155900,3425630890,12000,12000,12000,12000,0
20240527,155800,3425630890,12000,12000,12000,12000,0
20240527,155700,3425630890,12000,12000,12000,12000,0
20240527,155600,3425630890,12000,12000,12000,12000,0
20240527,155500,3425630890,12000,12000,12000,12000,0
20240527,155400,3425630890,12000,12000,12000,12000,0
20240527,155300,3425630890,12000,12000,12000,12000,0
20240527,155200,3425630890,12000,12000,12000,12000,0
20240527,155100,3425630890,12000,12000,12000,12000,0
20240527,155000,3425630890,12000,12000,12000,12000,0
20240527,154900,3425630890,12000,12000,12000,12000,0
20240527,154800,3425630890,12000,12000,12000,12000,0
20240527,154700,3425630890,12000,12000,12000,12000,0
20240527,154600,3425630890,12000,12000,12000,12000,0
20240527,154500,3425630890,12000,12000,12000,12000,0
20240527,154400,3425630890,12000,12000,12000,12000,0
20240527,154300,3425630890,12000,12000,12000,12000,0
20240527,154200,3425630890,12000,12000,12000,12000,0
20240527,154100,3425630890,12000,12000,12000,12000,0
20240527,154000,3425630890,12000,12000,12000,12000,0
20240527,153900,3425630890,12000,12000,12000,12000,0
20240527,153800,3425630890,12000,12000,12000,12000,0
20240527,153700,3425630890,12000,12000,12000,12000,3047
20240527,153600,3425630890,12000,12000,12000,12000,0
20240527,153500,3425630890,12000,12000,12000,12000,0
20240527,153400,3425630890,12000,12000,12000,12000,0
20240527,153300,3425630890,12000,12000,12000,12000,0
20240527,153200,3425630890,12000,12000,12000,12000,0
20240527,153100,3425630890,12000,12000,12000,12000,0
20240527,153000,3425630890,12000,12000,12000,12000,3047
20240527,152900,3389066890,12010,12010,12010,12010,0
20240527,152800,3389066890,12010,12010,12010,12010,0
20240527,152700,3389066890,12010,12010,12010,12010,0
20240527,152600,3389066890,12010,12010,12010,12010,0
20240527,152500,3389066890,12010,12010,12010,12010,0
20240527,152400,3389066890,12010,12010,12010,12010,0
20240527,152300,3389066890,12010,12010,12010,12010,0
20240527,152200,3389066890,12010,12010,12010,12010,0
20240527,152100,3389066890,12010,12010,12010,12010,0
20240527,152000,3389066890,12010,12010,12010,12010,0
20240527,151900,3389066890,12010,12010,12020,12010,794
20240527,151800,3379530940,12010,12000,12010,12000,866
20240527,151700,3369132030,12000,12000,12010,12000,707
20240527,151600,3360647030,12010,12000,12010,11990,430
20240527,151500,3355484940,11990,11990,12010,11990,2577
20240527,151400,3324562410,11990,11990,11990,11980,1542
20240527,151300,3306075420,11990,11990,11990,11990,225
20240527,151200,3303377670,11990,12010,12010,11990,1442
20240527,151100,3286075710,11990,12000,12010,11980,1880
20240527,151000,3263534700,12000,11990,12000,11980,1204
20240527,150900,3249095170,12010,12000,12010,11980,447
20240527,150800,3243735760,11990,11980,12000,11980,1476
20240527,150700,3226040620,12000,12000,12000,11980,1544
20240527,150600,3207514090,11980,11990,12000,11980,1205
20240527,150500,3193068470,11990,12000,12000,11980,1386
20240527,150400,3176450310,11990,12000,12010,11990,1284
20240527,150300,3161048800,11990,11990,11990,11980,1496
20240527,150200,3143123540,11990,11980,11990,11980,428
20240527,150100,3137992900,11980,11980,11990,11970,940
20240527,150000,3126732020,11980,11970,11990,11970,1135
20240527,145900,3113139260,11970,11990,11990,11970,1058
20240527,145800,3100465030,11980,11970,11980,11970,415
20240527,145700,3095493830,11980,11950,11980,11950,1345
20240527,145600,3079397740,11960,11960,11960,11960,1307
20240527,145500,3063766020,11960,11960,11960,11960,872
20240527,145400,3053336900,11960,11960,11970,11950,1080
20240527,145300,3040418430,11960,11960,11960,11950,1332
20240527,145200,3024488180,11960,11940,11960,11940,1415
20240527,145100,3007588240,11940,11950,11950,11940,110
20240527,145000,3006274830,11940,11940,11950,11940,944
20240527,144900,2995003230,11950,11930,11950,11930,1258
20240527,144800,2979988500,11940,11940,11940,11930,1709
20240527,144700,2959592020,11940,11930,11940,11930,386
20240527,144600,2954986300,11940,11940,11940,11930,1220
20240527,144500,2940431370,11930,11940,11940,11930,1360
20240527,144400,2924200470,11940,11940,11950,11930,1664
20240527,144300,2904332760,11940,11940,11940,11940,711
20240527,144200,2895843420,11940,11950,11950,11940,1165
20240527,144100,2881929590,11940,11960,11960,11940,1135
20240527,144000,2868368090,11950,11950,11950,11950,159
20240527,143900,2866468040,11950,11950,11950,11940,2714
20240527,143800,2834036460,11950,11950,11960,11940,2224
20240527,143700,2807459690,11960,11960,11960,11950,1504
20240527,143600,2789478080,11950,11970,11970,11950,2265
20240527,143500,2762387160,11970,11960,11970,11960,960
20240527,143400,2750904180,11960,11970,11970,11960,1361
20240527,143300,2734626120,11960,11960,11960,11960,759
20240527,143200,2725548480,11970,11960,11970,11960,451
20240527,143100,2720154010,11960,11970,11970,11960,846
20240527,143000,2710033830,11970,11970,11980,11960,1171
20240527,142900,2696023510,11980,11960,11980,11960,1250
20240527,142800,2681064420,11960,11970,11970,11960,1209
20240527,142700,2666603800,11960,11970,11970,11960,1468
20240527,142600,2649038400,11960,12000,12000,11960,4540
20240527,142500,2594692230,11970,11990,11990,11970,4868
20240527,142400,2536361120,11990,11990,11990,11990,3247
20240527,142300,2497429590,11990,12010,12010,11990,2788
20240527,142200,2463962690,12010,12010,12010,12000,902
20240527,142100,2453132510,12010,12000,12010,12000,404
20240527,142000,2448280970,12000,12020,12020,12000,1269
20240527,141900,2433040850,12020,12010,12020,12010,1139
20240527,141800,2419361350,12010,12020,12020,12010,1293
20240527,141700,2403830070,12020,12010,12020,12010,1132
20240527,141600,2390234720,12020,12020,12020,12010,866
20240527,141500,2379831370,12010,12010,12030,12010,1228
20240527,141400,2365081770,12010,12000,12010,12000,1176
20240527,141300,2350962200,12010,12010,12010,12010,1047
20240527,141200,2338387730,12010,12010,12020,12010,1070
20240527,141100,2325536030,12020,12010,12020,12000,842
20240527,141000,2315425770,12010,12040,12040,12010,183
20240527,140900,2313225780,12040,12000,12050,12000,2748
20240527,140800,2280189960,12020,12050,12050,12000,10522
20240527,140700,2153818780,12050,12050,12070,12050,323
20240527,140600,2149924440,12060,12040,12060,12030,1156
20240527,140500,2135991690,12030,12050,12050,12020,10108
20240527,140400,2014322960,12070,12060,12070,12060,675
20240527,140300,2006180060,12070,12060,12070,12060,110
20240527,140200,2004853360,12060,12050,12070,12050,306
20240527,140100,2001165040,12050,12060,12080,12050,938
20240527,140000,1989853140,12060,12080,12080,12060,1489
20240527,135900,1971886080,12080,12080,12080,12070,108
20240527,135800,1970582020,12070,12080,12090,12070,478
20240527,135700,1964807340,12080,12080,12090,12080,273
20240527,135600,1961508630,12080,12080,12080,12080,59
20240527,135500,1960795910,12080,12080,12080,12080,298
20240527,135400,1957196070,12090,12090,12090,12090,18
20240527,135300,1956978450,12100,12100,12100,12100,0
20240527,135200,1956978450,12100,12070,12100,12070,302
20240527,135100,1953329940,12060,12070,12090,12060,200
20240527,135000,1950917290,12090,12080,12090,12080,379
20240527,134900,1946338950,12060,12060,12060,12050,353
20240527,134800,1942084040,12060,12070,12070,12060,1225
20240527,134700,1927306800,12070,12090,12090,12070,214
20240527,134600,1924720720,12060,12060,12060,12060,225
20240527,134500,1922007220,12060,12060,12060,12060,125
20240527,134400,1920499720,12060,12090,12090,12060,63
20240527,134300,1919739790,12090,12060,12090,12060,236
20240527,134200,1916893510,12070,12050,12070,12050,93
20240527,134100,1915771980,12050,12050,12060,12050,286
20240527,134000,1912324660,12040,12040,12040,12040,316
20240527,133900,1908520020,12040,12060,12060,12040,61
20240527,133800,1907785540,12050,12060,12060,12050,628
20240527,133700,1900216860,12060,12060,12060,12060,166
20240527,133600,1898214900,12060,12050,12060,12050,313
20240527,133500,1894440710,12060,12060,12060,12060,369
20240527,133400,1889990570,12060,12080,12080,12060,203
20240527,133300,1887542190,12070,12060,12070,12060,506
20240527,133200,1881435500,12060,12060,12060,12060,100
20240527,133100,1880229500,12050,12050,12050,12050,352
20240527,133000,1875987900,12050,12050,12050,12050,0
20240527,132900,1875987900,12050,12050,12050,12050,365
20240527,132800,1871589650,12040,12040,12050,12030,451
20240527,132700,1866160190,12040,12040,12040,12040,0
20240527,132600,1866160190,12040,12040,12040,12030,75
20240527,132500,1865257790,12030,12040,12040,12030,269
20240527,132400,1862021700,12040,12050,12050,12040,129
20240527,132300,1860468500,12050,12040,12050,12030,147
20240527,132200,1858699180,12050,12030,12050,12030,168
20240527,132100,1856678120,12030,12030,12040,12030,239
20240527,132000,1853802400,12040,12040,12050,12040,222
20240527,131900,1851128350,12050,12050,12050,12050,1
20240527,131800,1851116300,12060,12030,12060,12030,436
20240527,131700,1845863570,12040,12050,12050,12040,268
20240527,131600,1842635430,12050,12040,12050,12020,3868
20240527,131500,1796123200,12040,12020,12040,12020,60
20240527,131400,1795401980,12020,12020,12020,12020,9206
20240527,131300,1684745860,12020,12060,12060,12020,9220
20240527,131200,1573860600,12050,12050,12050,12050,59
20240527,131100,1573149650,12050,12050,12050,12050,0
20240527,131000,1573149650,12050,12060,12060,12050,438
20240527,130900,1567869210,12050,12050,12050,12050,0
20240527,130800,1567869210,12050,12060,12060,12050,60
20240527,130700,1567146200,12050,12060,12060,12050,245
20240527,130600,1564193340,12070,12070,12070,12070,5
20240527,130500,1564132990,12060,12050,12060,12050,106
20240527,130400,1562855220,12060,12060,12060,12050,128
20240527,130300,1561312790,12050,12060,12080,12050,184
20240527,130200,1559095400,12050,12050,12050,12050,60
20240527,130100,1558372400,12050,12060,12060,12050,520
20240527,130000,1552101410,12060,12050,12060,12050,370
20240527,125900,1547639790,12060,12060,12060,12060,83
20240527,125800,1546638810,12050,12050,12050,12040,107
20240527,125700,1545350050,12040,12050,12050,12040,304
20240527,125600,1541689770,12060,12060,12060,12060,0
20240527,125500,1541689770,12060,12050,12060,12040,292
20240527,125400,1538170110,12040,12040,12040,12040,300
20240527,125300,1534558110,12040,12040,12040,12040,125
20240527,125200,1533053110,12050,12060,12060,12050,34
20240527,125100,1532643400,12050,12050,12050,12050,166
20240527,125000,1530643100,12050,12050,12050,12050,185
20240527,124900,1528413850,12050,12060,12060,12050,73
20240527,124800,1527534160,12050,12050,12050,12050,169
20240527,124700,1525497710,12050,12050,12050,12050,184
20240527,124600,1523280510,12060,12050,12060,12050,18
20240527,124500,1523063600,12040,12050,12050,12040,330
20240527,124400,1519087690,12060,12060,12060,12040,117
20240527,124300,1517677850,12060,12060,12060,12060,101
20240527,124200,1516459790,12050,12040,12080,12040,671
20240527,124100,1508367290,12030,12030,12030,12030,0
20240527,124000,1508367290,12030,12040,12040,12030,146
20240527,123900,1506610040,12040,12050,12050,12040,170
20240527,123800,1504563210,12050,12050,12050,12050,9
20240527,123700,1504454760,12040,12050,12050,12040,211
20240527,123600,1501912800,12040,12030,12080,12030,690
20240527,123500,1493597420,12040,12040,12040,12040,0
20240527,123400,1493597420,12040,12040,12040,12040,168
20240527,123300,1491574700,12040,12040,12040,12040,384
20240527,123200,1486951340,12040,12050,12050,12040,69
20240527,123100,1486120480,12040,12040,12050,12040,288
20240527,123000,1482652660,12040,12040,12040,12040,292
20240527,122900,1479136980,12050,12050,12050,12040,82
20240527,122800,1478149470,12040,12040,12040,12040,100
20240527,122700,1476945470,12040,12060,12060,12040,86
20240527,122600,1475909740,12050,12050,12050,12050,370
20240527,122500,1471451240,12050,12040,12050,12040,366
20240527,122400,1467041100,12050,12040,12050,12030,328
20240527,122300,1463093630,12040,12040,12040,12030,170
20240527,122200,1461048080,12030,12040,12040,12030,62
20240527,122100,1460302200,12030,12040,12040,12030,227
20240527,122000,1457571380,12030,12040,12040,12030,21
20240527,121900,1457318740,12040,12050,12050,12040,266
20240527,121800,1454116000,12050,12040,12050,12040,726
20240527,121700,1445369960,12040,12050,12050,12040,111
20240527,121600,1444032420,12040,12040,12040,12040,184
20240527,121500,1441817060,12040,12040,12040,12040,666
20240527,121400,1433798420,12040,12040,12050,12040,143
20240527,121300,1432076650,12040,12040,12040,12030,203
20240527,121200,1429633230,12040,12040,12040,12040,387
20240527,121100,1424973750,12040,12040,12040,12040,59
20240527,121000,1424263390,12040,12040,12040,12040,8
20240527,120900,1424167070,12030,12040,12040,12030,347
20240527,120800,1419989780,12030,12040,12040,12030,178
20240527,120700,1417847250,12040,12040,12040,12040,10
20240527,120600,1417726850,12030,12030,12040,12030,354
20240527,120500,1413468190,12040,12030,12040,12030,177
20240527,120400,1411337710,12030,12030,12030,12030,0
20240527,120300,1411337710,12030,12030,12030,12030,226
20240527,120200,1408618930,12030,12050,12050,12030,135
20240527,120100,1406994680,12050,12050,12050,12030,70
20240527,120000,1406152340,12050,12040,12050,12030,248
20240527,115900,1403168660,12050,12050,12050,12030,225
20240527,115800,1400459910,12050,12050,12050,12030,336
20240527,115700,1396415040,12050,12030,12050,12030,165
20240527,115600,1394427470,12030,12030,12040,12030,446
20240527,115500,1389061130,12040,12030,12040,12030,59
20240527,115400,1388351350,12030,12030,12030,12030,462
20240527,115300,1382793490,12030,12030,12030,12030,235
20240527,115200,1379966440,12040,12030,12040,12030,132
20240527,115100,1378378410,12030,12040,12040,12030,79
20240527,115000,1377427840,12030,12030,12030,12030,229
20240527,114900,1374672970,12030,12030,12030,12030,125
20240527,114800,1373169220,12040,12030,12040,12030,65
20240527,114700,1372387210,12030,12030,12040,12030,270
20240527,114600,1369138660,12040,12040,12040,12040,161
20240527,114500,1367200220,12040,12040,12040,12040,196
20240527,114400,1364840380,12040,12040,12040,12030,342
20240527,114300,1360725400,12040,12040,12050,12030,861
20240527,114200,1350363350,12040,12040,12040,12040,285
20240527,114100,1346931950,12040,12050,12050,12040,177
20240527,114000,1344800770,12040,12040,12040,12040,58
20240527,113900,1344102450,12040,12040,12040,12040,225
20240527,113800,1341393450,12040,12060,12060,12040,181
20240527,113700,1339212290,12060,12050,12060,12050,61
20240527,113600,1338477230,12050,12050,12050,12050,3
20240527,113500,1338441080,12040,12040,12040,12040,352
20240527,113400,1334203000,12040,12040,12040,12040,0
20240527,113300,1334203000,12040,12050,12050,12040,105
20240527,113200,1332938340,12040,12050,12060,12040,310
20240527,113100,1329204480,12050,12050,12050,12050,0
20240527,113000,1329204480,12050,12050,12060,12050,401
20240527,112900,1324370540,12050,12040,12050,12040,238
20240527,112800,1321504890,12040,12040,12040,12040,142
20240527,112700,1319795210,12040,12040,12040,12040,61
20240527,112600,1319060770,12050,12040,12050,12040,217
20240527,112500,1316447590,12040,12040,12040,12040,183
20240527,112400,1314244270,12040,12040,12040,12030,81
20240527,112300,1313269630,12030,12030,12030,12030,181
20240527,112200,1311092200,12040,12030,12040,12030,60
20240527,112100,1310370390,12030,12030,12040,12030,578
20240527,112000,1303416320,12040,12040,12040,12030,192
20240527,111900,1301106300,12040,12040,12040,12030,591
20240527,111800,1293991140,12050,12050,12050,12040,139
20240527,111700,1292317440,12050,12050,12050,12040,307
20240527,111600,1288620350,12040,12040,12040,12040,0
20240527,111500,1288620350,12040,12050,12050,12040,185
20240527,111400,1286392940,12050,12040,12050,12040,334
20240527,111300,1282371500,12040,12050,12050,12040,59
20240527,111200,1281661100,12030,12040,12040,12030,5330
20240527,111100,1217538690,12030,12050,12050,12030,1341
20240527,111000,1201399560,12050,12050,12050,12050,255
20240527,110900,1198326810,12050,12050,12050,12040,74
20240527,110800,1197435700,12050,12040,12050,12040,581
20240527,110700,1190440070,12040,12050,12050,12040,70
20240527,110600,1189597160,12050,12040,12050,12040,322
20240527,110500,1185718160,12040,12050,12050,12040,354
20240527,110400,1181454980,12040,12050,12050,12040,255
20240527,110300,1178384060,12050,12060,12060,12050,1178
20240527,110200,1164186190,12060,12060,12070,12060,245
20240527,110100,1161231290,12060,12050,12060,12050,1670
20240527,110000,1141097130,12050,12060,12060,12050,201
20240527,105900,1138675070,12060,12050,12060,12050,342
20240527,105800,1134553850,12060,12080,12080,12060,1181
20240527,105700,1120306550,12080,12080,12080,12080,0
20240527,105600,1120306550,12080,12080,12080,12080,231
20240527,105500,1117516070,12080,12080,12080,12080,217
20240527,105400,1114894710,12080,12080,12080,12080,185
20240527,105300,1112659910,12090,12090,12090,12080,121
20240527,105200,1111197610,12100,12100,12100,12100,50
20240527,105100,1110592610,12090,12080,12090,12080,278
20240527,105000,1107233430,12080,12080,12080,12080,0
20240527,104900,1107233430,12080,12090,12090,12080,230
20240527,104800,1104454990,12090,12090,12090,12090,142
20240527,104700,1102738210,12090,12070,12110,12070,1783
20240527,104600,1081165630,12060,12070,12070,12060,233
20240527,104500,1078355580,12070,12070,12070,12070,60
20240527,104400,1077631380,12070,12080,12080,12070,133
20240527,104300,1076026010,12080,12100,12100,12080,236
20240527,104200,1073172880,12090,12090,12110,12090,165
20240527,104100,1071177020,12070,12050,12070,12050,648
20240527,104000,1063358740,12050,12050,12050,12050,226
20240527,103900,1060635440,12040,12050,12050,12040,500
20240527,103800,1054610730,12040,12040,12070,12040,62
20240527,103700,1053864220,12040,12050,12050,12040,1558
20240527,103600,1035093240,12050,12050,12050,12040,194
20240527,103500,1032756770,12050,12030,12050,12030,786
20240527,103400,1023293200,12030,12030,12050,12030,2774
20240527,103300,989915390,12030,12050,12050,12030,131
20240527,103200,988339300,12030,12040,12040,12030,1023
20240527,103100,976027970,12040,12040,12050,12030,733
20240527,103000,967204470,12040,12060,12060,12020,6994
20240527,102900,883043860,12050,12060,12060,12050,678
20240527,102800,874873820,12060,12070,12100,12050,6484
20240527,102700,796653560,12070,12070,12090,12070,259
20240527,102600,793525880,12070,12060,12080,12060,585
20240527,102500,786465890,12060,12080,12090,12060,1368
20240527,102400,769953470,12080,12070,12080,12070,313
20240527,102300,766173820,12070,12070,12080,12070,210
20240527,102200,763638120,12080,12070,12080,12070,324
20240527,102100,759727390,12070,12060,12070,12060,221
20240527,102000,757060540,12060,12060,12070,12060,452
20240527,101900,751607320,12060,12070,12070,12060,301
20240527,101800,747976660,12070,12070,12080,12070,192
20240527,101700,745659090,12070,12070,12070,12070,277
20240527,101600,742315700,12080,12070,12080,12050,2210
20240527,101500,715659770,12070,12060,12070,12060,391
20240527,101400,710940560,12070,12100,12100,12060,2459
20240527,101300,681235560,12100,12120,12130,12090,2356
20240527,101200,652711640,12120,12110,12140,12110,141
20240527,101100,651003610,12110,12110,12140,12110,268
20240527,101000,647758020,12140,12130,12140,12110,1438
20240527,100900,630327830,12120,12110,12130,12110,261
20240527,100800,627162640,12110,12140,12140,12110,3032
20240527,100700,590403880,12130,12140,12140,12130,845
20240527,100600,580145720,12150,12200,12200,12150,4382
20240527,100500,526856210,12180,12190,12190,12180,250
20240527,100400,523810120,12180,12190,12190,12180,1502
20240527,100300,505515010,12190,12190,12190,12180,222
20240527,100200,502810080,12180,12190,12190,12180,1071
20240527,100100,489764590,12190,12190,12190,12190,121
20240527,100000,488289600,12190,12220,12220,12190,103
20240527,095900,487033860,12210,12180,12210,12180,949
20240527,095800,475473530,12180,12180,12180,12180,166
20240527,095700,473451650,12180,12190,12190,12180,81
20240527,095600,472464560,12190,12190,12190,12190,103
20240527,095500,471208990,12200,12190,12220,12190,1709
20240527,095400,450357940,12190,12190,12190,12190,72
20240527,095300,449480260,12190,12180,12190,12180,129
20240527,095200,447909000,12190,12190,12220,12190,1623
20240527,095100,428110870,12190,12190,12190,12180,64
20240527,095000,427330740,12200,12190,12200,12190,133
20240527,094900,425709390,12190,12180,12190,12180,706
20240527,094800,417108910,12190,12200,12200,12180,3161
20240527,094700,378571390,12210,12210,12210,12210,255
20240527,094600,375457840,12200,12200,12210,12200,312
20240527,094500,371651240,12200,12200,12200,12200,25
20240527,094400,371346240,12200,12200,12200,12200,2
20240527,094300,371321840,12200,12200,12200,12200,232
20240527,094200,368491440,12200,12200,12210,12200,182
20240527,094100,366270990,12200,12190,12210,12170,1541
20240527,094000,347479740,12190,12180,12190,12170,681
20240527,093900,339190150,12180,12190,12210,12180,1368
20240527,093800,322526340,12190,12200,12200,12190,843
20240527,093700,312245520,12210,12220,12230,12210,600
20240527,093600,304918850,12220,12230,12230,12220,2614
20240527,093500,272967450,12240,12240,12240,12240,273
20240527,093400,269625930,12240,12260,12260,12240,780
20240527,093300,260071980,12260,12300,12300,12250,1662
20240527,093200,239673280,12290,12260,12290,12260,182
20240527,093100,237441000,12260,12280,12280,12260,575
20240527,093000,230389810,12270,12280,12290,12270,679
20240527,092900,222056760,12270,12280,12280,12270,242
20240527,092800,219085500,12280,12300,12340,12280,315
20240527,092700,215205230,12280,12290,12290,12280,248
20240527,092600,212158980,12290,12300,12320,12290,1088
20240527,092500,198777950,12310,12310,12310,12310,83
20240527,092400,197756220,12310,12320,12320,12310,1017
20240527,092300,185234510,12320,12340,12340,12320,63
20240527,092200,184458330,12330,12330,12340,12330,306
20240527,092100,180684060,12310,12330,12330,12310,167
20240527,092000,178628270,12330,12300,12330,12300,90
20240527,091900,177520970,12300,12330,12330,12300,1314
20240527,091800,161339180,12340,12330,12350,12330,65
20240527,091700,160537650,12330,12330,12330,12330,346
20240527,091600,156271470,12330,12330,12330,12330,164
20240527,091500,154249350,12320,12320,12330,12320,284
20240527,091400,150749890,12310,12310,12310,12310,0
20240527,091300,150749890,12310,12310,12310,12310,21
20240527,091200,150491380,12300,12300,12300,12300,1901
20240527,091100,127109080,12300,12340,12340,12300,1428
20240527,091000,109525230,12380,12350,12380,12350,494
20240527,090900,103418650,12390,12390,12390,12390,50
20240527,090800,102799150,12320,12330,12330,12320,604
20240527,090700,95355870,12310,12300,12310,12300,889
20240527,090600,84413280,12310,12270,12310,12270,377
20240527,090500,79776120,12260,12300,12300,12260,328
20240527,090400,75749000,12300,12290,12300,12270,434
20240527,090300,70416720,12290,12300,12300,12290,965
20240527,090200,58555880,12330,12330,12330,12300,861
20240527,090100,47960630,12330,12390,12390,12250,1920
20240527,090000,24224200,12380,12420,12440,12380,1951