KissMeData/026960/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,191100,1912654270,19090,19090,19090,19090,2541
20240527,191000,1912654270,19090,19090,19090,19090,0
20240527,190900,1912654270,19090,19090,19090,19090,0
20240527,190800,1912654270,19090,19090,19090,19090,0
20240527,190700,1912654270,19090,19090,19090,19090,0
20240527,190600,1912654270,19090,19090,19090,19090,0
20240527,190500,1912654270,19090,19090,19090,19090,0
20240527,190400,1912654270,19090,19090,19090,19090,0
20240527,190300,1912654270,19090,19090,19090,19090,0
20240527,190200,1912654270,19090,19090,19090,19090,0
20240527,190100,1912654270,19090,19090,19090,19090,0
20240527,190000,1912654270,19090,19090,19090,19090,0
20240527,185900,1912654270,19090,19090,19090,19090,0
20240527,185800,1912654270,19090,19090,19090,19090,0
20240527,185700,1912654270,19090,19090,19090,19090,0
20240527,185600,1912654270,19090,19090,19090,19090,0
20240527,185500,1912654270,19090,19090,19090,19090,0
20240527,185400,1912654270,19090,19090,19090,19090,0
20240527,185300,1912654270,19090,19090,19090,19090,0
20240527,185200,1912654270,19090,19090,19090,19090,0
20240527,185100,1912654270,19090,19090,19090,19090,0
20240527,185000,1912654270,19090,19090,19090,19090,0
20240527,184900,1912654270,19090,19090,19090,19090,0
20240527,184800,1912654270,19090,19090,19090,19090,0
20240527,184700,1912654270,19090,19090,19090,19090,0
20240527,184600,1912654270,19090,19090,19090,19090,0
20240527,184500,1912654270,19090,19090,19090,19090,0
20240527,184400,1912654270,19090,19090,19090,19090,0
20240527,184300,1912654270,19090,19090,19090,19090,0
20240527,184200,1912654270,19090,19090,19090,19090,0
20240527,184100,1912654270,19090,19090,19090,19090,2541
20240527,184000,1912654270,19090,19090,19090,19090,0
20240527,183900,1912654270,19090,19090,19090,19090,0
20240527,183800,1912654270,19090,19090,19090,19090,0
20240527,183700,1912654270,19090,19090,19090,19090,0
20240527,183600,1912654270,19090,19090,19090,19090,0
20240527,183500,1912654270,19090,19090,19090,19090,0
20240527,183400,1912654270,19090,19090,19090,19090,0
20240527,183300,1912654270,19090,19090,19090,19090,0
20240527,183200,1912654270,19090,19090,19090,19090,0
20240527,183100,1912654270,19090,19090,19090,19090,0
20240527,183000,1912654270,19090,19090,19090,19090,0
20240527,182900,1912654270,19090,19090,19090,19090,0
20240527,182800,1912654270,19090,19090,19090,19090,0
20240527,182700,1912654270,19090,19090,19090,19090,0
20240527,182600,1912654270,19090,19090,19090,19090,0
20240527,182500,1912654270,19090,19090,19090,19090,0
20240527,182400,1912654270,19090,19090,19090,19090,0
20240527,182300,1912654270,19090,19090,19090,19090,0
20240527,182200,1912654270,19090,19090,19090,19090,0
20240527,182100,1912654270,19090,19090,19090,19090,0
20240527,182000,1912654270,19090,19090,19090,19090,0
20240527,181900,1912654270,19090,19090,19090,19090,0
20240527,181800,1912654270,19090,19090,19090,19090,0
20240527,181700,1912654270,19090,19090,19090,19090,0
20240527,181600,1912654270,19090,19090,19090,19090,0
20240527,181500,1912654270,19090,19090,19090,19090,0
20240527,181400,1912654270,19090,19090,19090,19090,0
20240527,181300,1912654270,19090,19090,19090,19090,0
20240527,181200,1912654270,19090,19090,19090,19090,0
20240527,181100,1912654270,19090,19090,19090,19090,2541
20240527,181000,1912654270,19090,19090,19090,19090,0
20240527,180900,1912654270,19090,19090,19090,19090,0
20240527,180800,1912654270,19090,19090,19090,19090,0
20240527,180700,1912654270,19090,19090,19090,19090,0
20240527,180600,1912654270,19090,19090,19090,19090,0
20240527,180500,1912654270,19090,19090,19090,19090,0
20240527,180400,1912654270,19090,19090,19090,19090,0
20240527,180300,1912654270,19090,19090,19090,19090,0
20240527,180200,1912654270,19090,19090,19090,19090,0
20240527,180100,1912654270,19090,19090,19090,19090,0
20240527,180000,1912654270,19090,19090,19090,19090,0
20240527,175900,1912654270,19090,19090,19090,19090,0
20240527,175800,1912654270,19090,19090,19090,19090,0
20240527,175700,1912654270,19090,19090,19090,19090,0
20240527,175600,1912654270,19090,19090,19090,19090,0
20240527,175500,1912654270,19090,19090,19090,19090,0
20240527,175400,1912654270,19090,19090,19090,19090,0
20240527,175300,1912654270,19090,19090,19090,19090,0
20240527,175200,1912654270,19090,19090,19090,19090,0
20240527,175100,1912654270,19090,19090,19090,19090,0
20240527,175000,1912654270,19090,19090,19090,19090,0
20240527,174900,1912654270,19090,19090,19090,19090,0
20240527,174800,1912654270,19090,19090,19090,19090,0
20240527,174700,1912654270,19090,19090,19090,19090,0
20240527,174600,1912654270,19090,19090,19090,19090,0
20240527,174500,1912654270,19090,19090,19090,19090,0
20240527,174400,1912654270,19090,19090,19090,19090,0
20240527,174300,1912654270,19090,19090,19090,19090,0
20240527,174200,1912654270,19090,19090,19090,19090,0
20240527,174100,1912654270,19090,19090,19090,19090,2541
20240527,174000,1912654270,19090,19090,19090,19090,0
20240527,173900,1912654270,19090,19090,19090,19090,0
20240527,173800,1912654270,19090,19090,19090,19090,0
20240527,173700,1912654270,19090,19090,19090,19090,0
20240527,173600,1912654270,19090,19090,19090,19090,0
20240527,173500,1912654270,19090,19090,19090,19090,0
20240527,173400,1912654270,19090,19090,19090,19090,0
20240527,173300,1912654270,19090,19090,19090,19090,0
20240527,173200,1912654270,19090,19090,19090,19090,0
20240527,173100,1912654270,19090,19090,19090,19090,0
20240527,173000,1912654270,19090,19090,19090,19090,0
20240527,172900,1912654270,19090,19090,19090,19090,0
20240527,172800,1912654270,19090,19090,19090,19090,0
20240527,172700,1912654270,19090,19090,19090,19090,0
20240527,172600,1912654270,19090,19090,19090,19090,0
20240527,172500,1912654270,19090,19090,19090,19090,0
20240527,172400,1912654270,19090,19090,19090,19090,0
20240527,172300,1912654270,19090,19090,19090,19090,0
20240527,172200,1912654270,19090,19090,19090,19090,0
20240527,172100,1912654270,19090,19090,19090,19090,0
20240527,172000,1912654270,19090,19090,19090,19090,0
20240527,171900,1912654270,19090,19090,19090,19090,0
20240527,171800,1912654270,19090,19090,19090,19090,0
20240527,171700,1912654270,19090,19090,19090,19090,0
20240527,171600,1912654270,19090,19090,19090,19090,0
20240527,171500,1912654270,19090,19090,19090,19090,0
20240527,171400,1912654270,19090,19090,19090,19090,0
20240527,171300,1912654270,19090,19090,19090,19090,0
20240527,171200,1912654270,19090,19090,19090,19090,0
20240527,171100,1912654270,19090,19090,19090,19090,2541
20240527,171000,1912654270,19090,19090,19090,19090,0
20240527,170900,1912654270,19090,19090,19090,19090,0
20240527,170800,1912654270,19090,19090,19090,19090,0
20240527,170700,1912654270,19090,19090,19090,19090,0
20240527,170600,1912654270,19090,19090,19090,19090,0
20240527,170500,1912654270,19090,19090,19090,19090,0
20240527,170400,1912654270,19090,19090,19090,19090,0
20240527,170300,1912654270,19090,19090,19090,19090,0
20240527,170200,1912654270,19090,19090,19090,19090,0
20240527,170100,1912654270,19090,19090,19090,19090,0
20240527,170000,1912654270,19090,19090,19090,19090,0
20240527,165900,1912654270,19090,19090,19090,19090,0
20240527,165800,1912654270,19090,19090,19090,19090,0
20240527,165700,1912654270,19090,19090,19090,19090,0
20240527,165600,1912654270,19090,19090,19090,19090,0
20240527,165500,1912654270,19090,19090,19090,19090,0
20240527,165400,1912654270,19090,19090,19090,19090,0
20240527,165300,1912654270,19090,19090,19090,19090,0
20240527,165200,1912654270,19090,19090,19090,19090,0
20240527,165100,1912654270,19090,19090,19090,19090,0
20240527,165000,1912654270,19090,19090,19090,19090,0
20240527,164900,1912654270,19090,19090,19090,19090,0
20240527,164800,1912654270,19090,19090,19090,19090,0
20240527,164700,1912654270,19090,19090,19090,19090,0
20240527,164600,1912654270,19090,19090,19090,19090,0
20240527,164500,1912654270,19090,19090,19090,19090,0
20240527,164400,1912654270,19090,19090,19090,19090,0
20240527,164300,1912654270,19090,19090,19090,19090,0
20240527,164200,1912654270,19090,19090,19090,19090,0
20240527,164100,1912654270,19090,19090,19090,19090,2541
20240527,164000,1912654270,19090,19090,19090,19090,0
20240527,163900,1912654270,19090,19090,19090,19090,0
20240527,163800,1912654270,19090,19090,19090,19090,0
20240527,163700,1912654270,19090,19090,19090,19090,0
20240527,163600,1912654270,19090,19090,19090,19090,0
20240527,163500,1912654270,19090,19090,19090,19090,0
20240527,163400,1912654270,19090,19090,19090,19090,0
20240527,163300,1912654270,19090,19090,19090,19090,0
20240527,163200,1912654270,19090,19090,19090,19090,0
20240527,163100,1912654270,19090,19090,19090,19090,0
20240527,163000,1912654270,19090,19090,19090,19090,0
20240527,162900,1912654270,19090,19090,19090,19090,0
20240527,162800,1912654270,19090,19090,19090,19090,0
20240527,162700,1912654270,19090,19090,19090,19090,0
20240527,162600,1912654270,19090,19090,19090,19090,0
20240527,162500,1912654270,19090,19090,19090,19090,0
20240527,162400,1912654270,19090,19090,19090,19090,0
20240527,162300,1912654270,19090,19090,19090,19090,0
20240527,162200,1912654270,19090,19090,19090,19090,0
20240527,162100,1912654270,19090,19090,19090,19090,0
20240527,162000,1912654270,19090,19090,19090,19090,0
20240527,161900,1912654270,19090,19090,19090,19090,0
20240527,161800,1912654270,19090,19090,19090,19090,0
20240527,161700,1912654270,19090,19090,19090,19090,0
20240527,161600,1912654270,19090,19090,19090,19090,0
20240527,161500,1912654270,19090,19090,19090,19090,0
20240527,161400,1912654270,19090,19090,19090,19090,0
20240527,161300,1912654270,19090,19090,19090,19090,0
20240527,161200,1912654270,19090,19090,19090,19090,0
20240527,161100,1912654270,19090,19090,19090,19090,2541
20240527,161000,1912654270,19090,19090,19090,19090,0
20240527,160900,1912654270,19090,19090,19090,19090,0
20240527,160800,1912654270,19090,19090,19090,19090,0
20240527,160700,1912654270,19090,19090,19090,19090,0
20240527,160600,1912654270,19090,19090,19090,19090,0
20240527,160500,1912654270,19090,19090,19090,19090,0
20240527,160400,1912654270,19090,19090,19090,19090,0
20240527,160300,1912654270,19090,19090,19090,19090,0
20240527,160200,1912654270,19090,19090,19090,19090,0
20240527,160100,1912654270,19090,19090,19090,19090,0
20240527,160000,1912654270,19090,19090,19090,19090,0
20240527,155900,1912654270,19090,19090,19090,19090,0
20240527,155800,1912654270,19090,19090,19090,19090,0
20240527,155700,1912654270,19090,19090,19090,19090,0
20240527,155600,1912654270,19090,19090,19090,19090,0
20240527,155500,1912654270,19090,19090,19090,19090,0
20240527,155400,1912654270,19090,19090,19090,19090,0
20240527,155300,1912654270,19090,19090,19090,19090,0
20240527,155200,1912654270,19090,19090,19090,19090,0
20240527,155100,1912654270,19090,19090,19090,19090,0
20240527,155000,1912654270,19090,19090,19090,19090,0
20240527,154900,1912654270,19090,19090,19090,19090,0
20240527,154800,1912654270,19090,19090,19090,19090,0
20240527,154700,1912654270,19090,19090,19090,19090,0
20240527,154600,1912654270,19090,19090,19090,19090,0
20240527,154500,1912654270,19090,19090,19090,19090,0
20240527,154400,1912654270,19090,19090,19090,19090,0
20240527,154300,1912654270,19090,19090,19090,19090,0
20240527,154200,1912654270,19090,19090,19090,19090,0
20240527,154100,1912654270,19090,19090,19090,19090,2541
20240527,154000,1912654270,19090,19090,19090,19090,0
20240527,153900,1912654270,19090,19090,19090,19090,0
20240527,153800,1912654270,19090,19090,19090,19090,0
20240527,153700,1912654270,19090,19090,19090,19090,0
20240527,153600,1912654270,19090,19090,19090,19090,0
20240527,153500,1912654270,19090,19090,19090,19090,0
20240527,153400,1912654270,19090,19090,19090,19090,0
20240527,153300,1912654270,19090,19090,19090,19090,0
20240527,153200,1912654270,19090,19090,19090,19090,0
20240527,153100,1912654270,19090,19090,19090,19090,0
20240527,153000,1912654270,19090,19090,19090,19090,2541
20240527,152900,1864146580,19020,19020,19020,19020,0
20240527,152800,1864146580,19020,19020,19020,19020,0
20240527,152700,1864146580,19020,19020,19020,19020,0
20240527,152600,1864146580,19020,19020,19020,19020,0
20240527,152500,1864146580,19020,19020,19020,19020,0
20240527,152400,1864146580,19020,19020,19020,19020,0
20240527,152300,1864146580,19020,19020,19020,19020,0
20240527,152200,1864146580,19020,19020,19020,19020,0
20240527,152100,1864146580,19020,19020,19020,19020,0
20240527,152000,1864146580,19020,19020,19020,19020,0
20240527,151900,1864146580,19020,19020,19090,19020,112
20240527,151800,1862013530,19100,19050,19100,19020,494
20240527,151700,1852612410,19050,19020,19080,19020,1723
20240527,151600,1819767770,19030,19020,19030,19020,140
20240527,151500,1817104950,19020,19030,19030,19020,68
20240527,151400,1815811200,19030,19030,19040,19030,71
20240527,151300,1814460050,19040,19050,19060,19040,1022
20240527,151200,1794991020,19060,19040,19060,19040,193
20240527,151100,1791314360,19050,19050,19060,19050,75
20240527,151000,1789885590,19050,19050,19050,19040,138
20240527,150900,1787257350,19050,19060,19060,19050,11
20240527,150800,1787047770,19060,19060,19060,19050,78
20240527,150700,1785561350,19060,19060,19060,19050,29
20240527,150600,1785008790,19040,19030,19040,19020,2020
20240527,150500,1746563360,19040,19040,19040,19030,131
20240527,150400,1744069310,19040,19020,19060,19020,174
20240527,150300,1740759140,19020,19060,19060,19020,516
20240527,150200,1730935520,19060,19060,19060,19050,49
20240527,150100,1730001880,19050,19060,19060,19050,29
20240527,150000,1729449320,19060,19050,19060,19050,139
20240527,145900,1726801340,19050,19060,19060,19050,25
20240527,145800,1726325070,19060,19080,19090,19060,1001
20240527,145700,1707232050,19090,19090,19090,19090,5
20240527,145600,1707136600,19090,19070,19090,19070,234
20240527,145500,1702672000,19070,19040,19070,19040,567
20240527,145400,1691874550,19040,19010,19040,19010,511
20240527,145300,1682155050,19010,19040,19040,19010,88
20240527,145200,1680481060,19040,19020,19040,19010,387
20240527,145100,1673120790,19020,19010,19020,19010,37
20240527,145000,1672417400,19020,19040,19040,19020,267
20240527,144900,1667339030,19020,19060,19070,19020,727
20240527,144800,1653489050,19070,19020,19070,19020,1183
20240527,144700,1630965160,19020,19020,19020,19020,117
20240527,144600,1628739820,19020,19020,19020,19010,181
20240527,144500,1625297980,19010,19020,19020,19010,167
20240527,144400,1622123220,19020,19020,19020,19010,704
20240527,144300,1608739540,19020,19050,19050,19020,585
20240527,144200,1597602290,19050,19060,19060,19050,69
20240527,144100,1596287340,19060,19060,19060,19060,0
20240527,144000,1596287340,19060,19060,19060,19060,398
20240527,143900,1588701460,19070,19070,19070,19070,150
20240527,143800,1585840960,19080,19080,19080,19080,50
20240527,143700,1584886960,19070,19070,19070,19070,0
20240527,143600,1584886960,19070,19040,19070,19040,224
20240527,143500,1580620440,19040,19040,19040,19040,250
20240527,143400,1575860440,19040,19040,19040,19040,26
20240527,143300,1575365400,19040,19040,19040,19040,0
20240527,143200,1575365400,19040,19040,19040,19040,319
20240527,143100,1569291640,19030,19030,19030,19030,3
20240527,143000,1569234550,19030,19030,19030,19030,137
20240527,142900,1566627440,19040,19040,19040,19040,11
20240527,142800,1566418000,19040,19030,19040,19030,15
20240527,142700,1566132440,19030,19030,19030,19030,112
20240527,142600,1564001080,19030,19040,19040,19030,413
20240527,142500,1556141540,19040,19050,19050,19030,334
20240527,142400,1549781680,19050,19070,19080,19040,974
20240527,142300,1531214690,19070,19070,19070,19070,20
20240527,142200,1530833290,19070,19080,19080,19070,124
20240527,142100,1528467400,19070,19070,19070,19070,35
20240527,142000,1527799950,19070,19070,19080,19070,8
20240527,141900,1527647370,19070,19070,19080,19070,124
20240527,141800,1525281550,19070,19070,19070,19070,6
20240527,141700,1525167130,19070,19070,19070,19070,5
20240527,141600,1525071780,19070,19080,19080,19070,276
20240527,141500,1519806680,19070,19070,19070,19070,7
20240527,141400,1519673190,19070,19070,19080,19070,33
20240527,141300,1519043600,19070,19070,19070,19070,6
20240527,141200,1518929180,19070,19070,19070,19070,6
20240527,141100,1518814760,19070,19070,19070,19070,105
20240527,141000,1516812410,19080,19080,19080,19080,323
20240527,140900,1510649570,19080,19080,19090,19080,135
20240527,140800,1508072630,19080,19080,19090,19080,58
20240527,140700,1506965470,19080,19080,19080,19080,5
20240527,140600,1506870070,19080,19080,19090,19080,137
20240527,140500,1504254960,19080,19080,19090,19080,54
20240527,140400,1503224150,19080,19090,19090,19080,9
20240527,140300,1503052410,19080,19080,19080,19080,6
20240527,140200,1502937930,19080,19080,19080,19080,401
20240527,140100,1495286850,19080,19080,19080,19080,8
20240527,140000,1495134210,19080,19110,19110,19080,75
20240527,135900,1493701700,19110,19100,19120,19100,483
20240527,135800,1484470030,19090,19090,19100,19090,156
20240527,135700,1481490510,19090,19090,19090,19090,6
20240527,135600,1481375970,19090,19090,19100,19090,326
20240527,135500,1475151420,19090,19090,19090,19090,36
20240527,135400,1474464180,19100,19080,19100,19080,161
20240527,135300,1471390700,19080,19080,19080,19080,313
20240527,135200,1465418660,19080,19100,19100,19080,25
20240527,135100,1464941340,19110,19120,19130,19110,335
20240527,135000,1458534050,19110,19110,19120,19110,17
20240527,134900,1458209070,19150,19110,19150,19110,635
20240527,134800,1446066730,19110,19100,19110,19100,127
20240527,134700,1443640020,19100,19100,19100,19100,6
20240527,134600,1443525420,19100,19080,19100,19080,246
20240527,134500,1438829370,19080,19080,19090,19080,106
20240527,134400,1436805890,19090,19080,19090,19070,212
20240527,134300,1432760430,19070,19070,19070,19070,36
20240527,134200,1432073910,19080,19080,19080,19080,62
20240527,134100,1430890950,19080,19060,19090,19060,660
20240527,134000,1418301160,19060,19070,19070,19060,669
20240527,133900,1405543520,19080,19080,19080,19070,188
20240527,133800,1401956510,19070,19070,19070,19070,26
20240527,133700,1401460690,19070,19070,19080,19070,25
20240527,133600,1400983930,19070,19070,19080,19070,147
20240527,133500,1398179310,19070,19070,19070,19070,24
20240527,133400,1397721630,19070,19070,19070,19070,27
20240527,133300,1397206740,19070,19070,19070,19070,21
20240527,133200,1396806270,19070,19080,19080,19070,110
20240527,133100,1394707530,19070,19110,19120,19070,1102
20240527,133000,1373666650,19110,19110,19110,19110,82
20240527,132900,1372099630,19110,19120,19120,19110,135
20240527,132800,1369518650,19110,19110,19110,19110,56
20240527,132700,1368448490,19110,19110,19110,19110,54
20240527,132600,1367416550,19110,19110,19110,19110,6
20240527,132500,1367301890,19120,19110,19120,19110,178
20240527,132400,1363898870,19110,19120,19120,19110,228
20240527,132300,1359540790,19120,19090,19120,19090,186
20240527,132200,1355987280,19090,19160,19160,19090,706
20240527,132100,1342491950,19150,19150,19150,19150,20
20240527,132000,1342108950,19150,19150,19150,19150,60
20240527,131900,1340959950,19160,19190,19190,19160,921
20240527,131800,1323291650,19180,19170,19180,19160,205
20240527,131700,1319361820,19180,19180,19180,19180,5
20240527,131600,1319265920,19190,19190,19190,19190,1
20240527,131500,1319246730,19170,19130,19170,19130,515
20240527,131400,1309386800,19120,19130,19130,19120,31
20240527,131300,1308793960,19120,19130,19130,19120,20
20240527,131200,1308411420,19120,19110,19120,19110,234
20240527,131100,1303937520,19110,19110,19120,19110,160
20240527,131000,1300878340,19120,19080,19120,19080,1074
20240527,130900,1280367470,19090,19080,19100,19080,289
20240527,130800,1274850490,19080,19090,19090,19080,41
20240527,130700,1274068050,19090,19080,19090,19080,39
20240527,130600,1273323830,19070,19070,19070,19070,0
20240527,130500,1273323830,19070,19060,19070,19060,151
20240527,130400,1270445670,19060,19070,19070,19060,205
20240527,130300,1266537040,19070,19090,19100,19070,977
20240527,130200,1247886900,19100,19120,19120,19100,1567
20240527,130100,1217950210,19120,19120,19130,19120,260
20240527,130000,1212978900,19120,19110,19120,19110,246
20240527,125900,1208275920,19120,19110,19120,19110,238
20240527,125800,1203725590,19110,19110,19110,19110,0
20240527,125700,1203725590,19110,19110,19110,19110,69
20240527,125600,1202407000,19120,19120,19120,19120,1
20240527,125500,1202387880,19120,19110,19120,19110,131
20240527,125400,1199883340,19120,19120,19120,19120,106
20240527,125300,1197856620,19110,19110,19110,19110,49
20240527,125200,1196920230,19120,19110,19120,19110,68
20240527,125100,1195620080,19110,19120,19120,19110,118
20240527,125000,1193364100,19120,19110,19120,19110,83
20240527,124900,1191777440,19110,19130,19130,19110,222
20240527,124800,1187532320,19130,19110,19130,19110,218
20240527,124700,1183364180,19120,19120,19120,19120,5
20240527,124600,1183268580,19110,19130,19130,19110,394
20240527,124500,1175734540,19130,19130,19130,19120,116
20240527,124400,1173515470,19120,19120,19120,19120,28
20240527,124300,1172980110,19120,19120,19120,19120,1
20240527,124200,1172960990,19130,19120,19130,19120,183
20240527,124100,1169460480,19130,19130,19130,19130,10
20240527,124000,1169269180,19130,19120,19130,19120,67
20240527,123900,1167987990,19120,19130,19130,19120,6
20240527,123800,1167873250,19130,19120,19130,19120,331
20240527,123700,1161543970,19120,19120,19130,19120,50
20240527,123600,1160587600,19120,19180,19180,19120,627
20240527,123500,1148573060,19180,19190,19190,19180,58
20240527,123400,1147460150,19180,19190,19190,19180,65
20240527,123300,1146212980,19190,19190,19190,19190,27
20240527,123200,1145694850,19180,19190,19190,19180,21
20240527,123100,1145292060,19180,19180,19190,19180,282
20240527,123000,1139882160,19190,19180,19190,19180,14
20240527,122900,1139613520,19180,19190,19190,19180,19
20240527,122800,1139249090,19190,19190,19190,19190,113
20240527,122700,1137080620,19190,19180,19190,19180,40
20240527,122600,1136313210,19190,19190,19190,19190,245
20240527,122500,1131611660,19190,19190,19190,19180,537
20240527,122400,1121306810,19190,19180,19190,19180,4
20240527,122300,1121230070,19180,19180,19180,19180,19
20240527,122200,1120865650,19180,19180,19180,19180,40
20240527,122100,1120098450,19180,19180,19180,19180,18
20240527,122000,1119753210,19180,19180,19180,19180,4
20240527,121900,1119676490,19180,19210,19210,19180,238
20240527,121800,1115108200,19210,19200,19210,19200,885
20240527,121700,1098115270,19200,19200,19200,19200,18
20240527,121600,1097769670,19200,19200,19200,19200,0
20240527,121500,1097769670,19200,19210,19210,19200,95
20240527,121400,1095944940,19210,19210,19210,19210,173
20240527,121300,1092621610,19210,19210,19210,19210,90
20240527,121200,1090892710,19210,19210,19210,19210,18
20240527,121100,1090546930,19220,19220,19220,19220,73
20240527,121000,1089143870,19210,19210,19210,19210,103
20240527,120900,1087165240,19210,19210,19210,19210,0
20240527,120800,1087165240,19210,19220,19220,19210,113
20240527,120700,1084993560,19220,19220,19220,19220,0
20240527,120600,1084993560,19220,19220,19220,19210,116
20240527,120500,1082764230,19210,19190,19210,19190,740
20240527,120400,1068555840,19180,19180,19180,19180,18
20240527,120300,1068210600,19190,19180,19190,19180,212
20240527,120200,1064144320,19180,19180,19180,19180,19
20240527,120100,1063779900,19200,19180,19200,19180,117
20240527,120000,1061534600,19180,19180,19180,19180,20
20240527,115900,1061151000,19200,19180,19200,19180,257
20240527,115800,1056218880,19180,19180,19180,19180,30
20240527,115700,1055643480,19180,19210,19210,19180,121
20240527,115600,1053320890,19220,19180,19220,19180,147
20240527,115500,1050499550,19180,19180,19220,19180,1416
20240527,115400,1023302620,19190,19190,19190,19190,147
20240527,115300,1020481690,19180,19180,19180,19180,19
20240527,115200,1020117270,19180,19200,19200,19180,306
20240527,115100,1014245130,19190,19190,19200,19190,115
20240527,115000,1012037370,19190,19180,19200,19180,190
20240527,114900,1008390450,19180,19180,19180,19180,20
20240527,114800,1008006850,19180,19180,19180,19180,94
20240527,114700,1006203930,19170,19180,19180,19170,52
20240527,114600,1005206750,19190,19190,19190,19190,1
20240527,114500,1005187560,19190,19190,19190,19190,137
20240527,114400,1002558530,19190,19170,19190,19170,117
20240527,114300,1000314510,19170,19170,19180,19170,208
20240527,114200,996325980,19170,19170,19170,19170,119
20240527,114100,994044750,19170,19180,19180,19170,68
20240527,114000,992740950,19180,19150,19180,19150,134
20240527,113900,990172330,19150,19190,19190,19150,1186
20240527,113800,967439390,19190,19190,19190,19190,18
20240527,113700,967093970,19200,19190,19200,19190,162
20240527,113600,963984430,19180,19180,19190,19180,22
20240527,113500,963562460,19190,19190,19190,19190,59
20240527,113400,962430250,19180,19200,19200,19180,51
20240527,113300,961451150,19180,19150,19180,19140,493
20240527,113200,952007180,19190,19150,19190,19150,71
20240527,113100,950647490,19150,19140,19150,19140,3
20240527,113000,950590050,19190,19230,19230,19140,1996
20240527,112900,912305270,19240,19240,19240,19240,0
20240527,112800,912305270,19240,19270,19270,19240,444
20240527,112700,903756050,19270,19270,19270,19270,159
20240527,112600,900692120,19270,19270,19280,19270,781
20240527,112500,885635030,19270,19270,19270,19270,256
20240527,112400,880701910,19270,19250,19270,19250,324
20240527,112300,874458450,19250,19240,19250,19240,331
20240527,112200,868087560,19240,19250,19260,19240,308
20240527,112100,862158120,19250,19250,19270,19250,14
20240527,112000,861888520,19250,19230,19270,19230,1290
20240527,111900,837046100,19220,19230,19230,19220,67
20240527,111800,835757780,19230,19230,19230,19230,107
20240527,111700,833700170,19230,19240,19250,19220,448
20240527,111600,825083380,19240,19230,19250,19230,1077
20240527,111500,804359970,19230,19220,19230,19220,146
20240527,111400,801552750,19230,19200,19230,19200,2365
20240527,111300,756134450,19200,19160,19200,19160,2327
20240527,111200,711483100,19170,19170,19170,19170,19
20240527,111100,711118870,19160,19170,19170,19160,27
20240527,111000,710601470,19170,19160,19170,19160,206
20240527,110900,706652710,19170,19170,19170,19170,0
20240527,110800,706652710,19170,19160,19170,19160,131
20240527,110700,704142650,19170,19170,19170,19170,396
20240527,110600,696551330,19170,19150,19170,19150,484
20240527,110500,687276530,19150,19130,19150,19130,344
20240527,110400,680692690,19120,19140,19140,19120,461
20240527,110300,671870530,19140,19150,19150,19140,222
20240527,110200,667620190,19140,19150,19150,19140,196
20240527,110100,663867200,19140,19150,19150,19140,132
20240527,110000,661339920,19140,19140,19150,19140,131
20240527,105900,658831540,19150,19150,19150,19150,53
20240527,105800,657816590,19140,19140,19140,19140,20
20240527,105700,657433790,19140,19140,19150,19140,700
20240527,105600,644032790,19140,19150,19150,19140,161
20240527,105500,640949820,19150,19140,19150,19140,55
20240527,105400,639897070,19140,19150,19150,19140,27
20240527,105300,639380210,19140,19140,19140,19140,18
20240527,105200,639035690,19150,19150,19150,19150,61
20240527,105100,637867540,19150,19140,19150,19140,107
20240527,105000,635818680,19150,19150,19150,19140,81
20240527,104900,634267600,19140,19150,19160,19140,223
20240527,104800,629996960,19150,19150,19160,19150,37
20240527,104700,629288370,19150,19150,19150,19150,48
20240527,104600,628369170,19160,19140,19160,19140,222
20240527,104500,624117790,19140,19140,19140,19140,43
20240527,104400,623294770,19140,19150,19150,19140,2
20240527,104300,623256480,19150,19170,19170,19140,1311
20240527,104200,598135470,19180,19170,19180,19170,23
20240527,104100,597694360,19170,19150,19170,19150,141
20240527,104000,594992550,19150,19160,19160,19150,336
20240527,103900,588554810,19160,19170,19180,19160,213
20240527,103800,584472370,19160,19160,19160,19160,182
20240527,103700,580985250,19160,19170,19170,19160,125
20240527,103600,578589190,19140,19130,19140,19130,147
20240527,103500,575775790,19140,19170,19170,19140,578
20240527,103400,564698670,19180,19180,19190,19180,573
20240527,103300,553708230,19190,19150,19190,19150,1936
20240527,103200,516600070,19150,19120,19150,19120,750
20240527,103100,502246380,19130,19130,19130,19130,28
20240527,103000,501710740,19120,19130,19130,19120,23
20240527,102900,501270950,19130,19120,19130,19120,451
20240527,102800,492647350,19120,19110,19120,19110,85
20240527,102700,491022340,19110,19110,19110,19110,308
20240527,102600,485136460,19110,19110,19110,19100,274
20240527,102500,479900500,19110,19110,19110,19110,0
20240527,102400,479900500,19110,19100,19110,19100,87
20240527,102300,478238650,19090,19120,19120,19090,273
20240527,102200,473023320,19110,19110,19110,19110,249
20240527,102100,468264930,19120,19120,19120,19110,207
20240527,102000,464307450,19120,19100,19120,19090,129
20240527,101900,461842730,19100,19090,19100,19090,76
20240527,101800,460391320,19090,19100,19100,19090,86
20240527,101700,458748920,19100,19100,19100,19100,77
20240527,101600,457278220,19130,19130,19130,19130,1
20240527,101500,457259090,19130,19140,19140,19100,95
20240527,101400,455441790,19090,19110,19120,19090,971
20240527,101300,436885400,19110,19110,19120,19110,93
20240527,101200,435108010,19110,19090,19130,19090,668
20240527,101100,422348390,19080,19090,19090,19080,68
20240527,101000,421050860,19090,19090,19090,19080,243
20240527,100900,416412080,19100,19100,19100,19090,219
20240527,100800,412229360,19090,19090,19130,19090,400
20240527,100700,404585350,19080,19090,19120,19080,150
20240527,100600,401719520,19090,19080,19090,19080,12
20240527,100500,401490500,19080,19090,19090,19080,86
20240527,100400,399848940,19140,19050,19140,19040,757
20240527,100300,385412710,19050,19050,19050,19050,2
20240527,100200,385374610,19050,19050,19050,19050,10
20240527,100100,385184110,19070,19060,19070,19030,310
20240527,100000,379276300,19080,19050,19080,19030,599
20240527,095900,367870250,19050,19060,19060,19040,94
20240527,095800,366079790,19050,19070,19070,19050,105
20240527,095700,364079470,19080,19080,19080,19070,75
20240527,095600,362649060,19080,19080,19080,19070,74
20240527,095500,361237760,19070,19070,19070,19070,94
20240527,095400,359445180,19050,19080,19080,19050,521
20240527,095300,349513350,19080,19080,19080,19070,67
20240527,095200,348235620,19080,19110,19110,19070,509
20240527,095100,338509680,19110,19070,19110,19070,345
20240527,095000,331923290,19080,19100,19100,19080,677
20240527,094900,318993230,19110,19070,19110,19070,527
20240527,094800,308938080,19100,19070,19100,19070,64
20240527,094700,307717540,19100,19100,19110,19100,67
20240527,094600,306437290,19110,19140,19140,19110,635
20240527,094500,294293440,19150,19150,19150,19140,368
20240527,094400,287249330,19150,19070,19150,19070,394
20240527,094300,279719900,19100,19110,19110,19090,593
20240527,094200,268398990,19110,19110,19120,19080,593
20240527,094100,257072870,19110,19090,19120,19070,514
20240527,094000,247258370,19080,19080,19090,19070,410
20240527,093900,239433680,19080,19090,19090,19080,82
20240527,093800,237868450,19090,19090,19090,19090,10
20240527,093700,237677550,19090,19080,19100,19080,151
20240527,093600,234794980,19080,19090,19090,19070,472
20240527,093500,225789490,19080,19090,19090,19080,37
20240527,093400,225083340,19070,19070,19070,19060,422
20240527,093300,217036770,19070,19080,19080,19070,277
20240527,093200,211751800,19070,19080,19080,19070,41
20240527,093100,210969810,19090,19090,19090,19090,377
20240527,093000,203772880,19090,19110,19120,19090,289
20240527,092900,198252840,19100,19090,19100,19090,142
20240527,092800,195541670,19090,19070,19100,19070,42
20240527,092700,194740060,19070,19100,19100,19060,79
20240527,092600,193232730,19110,19080,19110,19070,1418
20240527,092500,166147460,19070,19070,19070,19070,150
20240527,092400,163286960,19070,19070,19080,19070,60
20240527,092300,162142750,19070,19080,19080,19070,7
20240527,092200,162009220,19070,19080,19080,19070,78
20240527,092100,160521160,19070,19070,19070,19070,0
20240527,092000,160521160,19070,19050,19070,19050,190
20240527,091900,156899150,19050,19050,19050,19050,52
20240527,091800,155908550,19050,19050,19050,19040,77
20240527,091700,154441880,19070,19070,19070,19070,0
20240527,091600,154441880,19070,19070,19070,19070,37
20240527,091500,153736290,19070,19080,19080,19070,55
20240527,091400,152687430,19080,19080,19080,19080,2
20240527,091300,152649270,19080,19070,19090,19070,247
20240527,091200,147937590,19060,19000,19060,19000,307
20240527,091100,142091330,19050,19080,19080,19050,174
20240527,091000,138775080,19050,19050,19050,19040,150
20240527,090900,135918080,19050,19080,19080,19050,226
20240527,090800,131610970,19050,19070,19070,19050,32
20240527,090700,131000870,19120,19160,19160,19100,614
20240527,090600,119251610,19170,19130,19170,19100,789
20240527,090500,104139710,19110,19200,19230,19110,595
20240527,090400,92731760,19210,19200,19260,19100,646
20240527,090300,80321350,19220,19100,19220,19100,1011
20240527,090200,60925940,19100,19010,19150,19010,1788
20240527,090100,26782710,19010,19020,19020,18990,228
20240527,090000,22450720,18980,19040,19070,18940,1181