KissMeData/027970/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,191200,32362467,1070,1070,1070,1070,1501
20240527,191100,32362467,1070,1070,1070,1070,0
20240527,191000,32362467,1070,1070,1070,1070,0
20240527,190900,32362467,1070,1070,1070,1070,0
20240527,190800,32362467,1070,1070,1070,1070,0
20240527,190700,32362467,1070,1070,1070,1070,0
20240527,190600,32362467,1070,1070,1070,1070,0
20240527,190500,32362467,1070,1070,1070,1070,0
20240527,190400,32362467,1070,1070,1070,1070,0
20240527,190300,32362467,1070,1070,1070,1070,0
20240527,190200,32362467,1070,1070,1070,1070,0
20240527,190100,32362467,1070,1070,1070,1070,0
20240527,190000,32362467,1070,1070,1070,1070,0
20240527,185900,32362467,1070,1070,1070,1070,0
20240527,185800,32362467,1070,1070,1070,1070,0
20240527,185700,32362467,1070,1070,1070,1070,0
20240527,185600,32362467,1070,1070,1070,1070,0
20240527,185500,32362467,1070,1070,1070,1070,0
20240527,185400,32362467,1070,1070,1070,1070,0
20240527,185300,32362467,1070,1070,1070,1070,0
20240527,185200,32362467,1070,1070,1070,1070,0
20240527,185100,32362467,1070,1070,1070,1070,0
20240527,185000,32362467,1070,1070,1070,1070,0
20240527,184900,32362467,1070,1070,1070,1070,0
20240527,184800,32362467,1070,1070,1070,1070,0
20240527,184700,32362467,1070,1070,1070,1070,0
20240527,184600,32362467,1070,1070,1070,1070,0
20240527,184500,32362467,1070,1070,1070,1070,0
20240527,184400,32362467,1070,1070,1070,1070,0
20240527,184300,32362467,1070,1070,1070,1070,0
20240527,184200,32362467,1070,1070,1070,1070,1501
20240527,184100,32362467,1070,1070,1070,1070,0
20240527,184000,32362467,1070,1070,1070,1070,0
20240527,183900,32362467,1070,1070,1070,1070,0
20240527,183800,32362467,1070,1070,1070,1070,0
20240527,183700,32362467,1070,1070,1070,1070,0
20240527,183600,32362467,1070,1070,1070,1070,0
20240527,183500,32362467,1070,1070,1070,1070,0
20240527,183400,32362467,1070,1070,1070,1070,0
20240527,183300,32362467,1070,1070,1070,1070,0
20240527,183200,32362467,1070,1070,1070,1070,0
20240527,183100,32362467,1070,1070,1070,1070,0
20240527,183000,32362467,1070,1070,1070,1070,0
20240527,182900,32362467,1070,1070,1070,1070,0
20240527,182800,32362467,1070,1070,1070,1070,0
20240527,182700,32362467,1070,1070,1070,1070,0
20240527,182600,32362467,1070,1070,1070,1070,0
20240527,182500,32362467,1070,1070,1070,1070,0
20240527,182400,32362467,1070,1070,1070,1070,0
20240527,182300,32362467,1070,1070,1070,1070,0
20240527,182200,32362467,1070,1070,1070,1070,0
20240527,182100,32362467,1070,1070,1070,1070,0
20240527,182000,32362467,1070,1070,1070,1070,0
20240527,181900,32362467,1070,1070,1070,1070,0
20240527,181800,32362467,1070,1070,1070,1070,0
20240527,181700,32362467,1070,1070,1070,1070,0
20240527,181600,32362467,1070,1070,1070,1070,0
20240527,181500,32362467,1070,1070,1070,1070,0
20240527,181400,32362467,1070,1070,1070,1070,0
20240527,181300,32362467,1070,1070,1070,1070,0
20240527,181200,32362467,1070,1070,1070,1070,1501
20240527,181100,32362467,1070,1070,1070,1070,0
20240527,181000,32362467,1070,1070,1070,1070,0
20240527,180900,32362467,1070,1070,1070,1070,0
20240527,180800,32362467,1070,1070,1070,1070,0
20240527,180700,32362467,1070,1070,1070,1070,0
20240527,180600,32362467,1070,1070,1070,1070,0
20240527,180500,32362467,1070,1070,1070,1070,0
20240527,180400,32362467,1070,1070,1070,1070,0
20240527,180300,32362467,1070,1070,1070,1070,0
20240527,180200,32362467,1070,1070,1070,1070,0
20240527,180100,32362467,1070,1070,1070,1070,0
20240527,180000,32362467,1070,1070,1070,1070,0
20240527,175900,32362467,1070,1070,1070,1070,0
20240527,175800,32362467,1070,1070,1070,1070,0
20240527,175700,32362467,1070,1070,1070,1070,0
20240527,175600,32362467,1070,1070,1070,1070,0
20240527,175500,32362467,1070,1070,1070,1070,0
20240527,175400,32362467,1070,1070,1070,1070,0
20240527,175300,32362467,1070,1070,1070,1070,0
20240527,175200,32362467,1070,1070,1070,1070,0
20240527,175100,32362467,1070,1070,1070,1070,0
20240527,175000,32362467,1070,1070,1070,1070,0
20240527,174900,32362467,1070,1070,1070,1070,0
20240527,174800,32362467,1070,1070,1070,1070,0
20240527,174700,32362467,1070,1070,1070,1070,0
20240527,174600,32362467,1070,1070,1070,1070,0
20240527,174500,32362467,1070,1070,1070,1070,0
20240527,174400,32362467,1070,1070,1070,1070,0
20240527,174300,32362467,1070,1070,1070,1070,0
20240527,174200,32362467,1070,1070,1070,1070,1501
20240527,174100,32362467,1070,1070,1070,1070,0
20240527,174000,32362467,1070,1070,1070,1070,0
20240527,173900,32362467,1070,1070,1070,1070,0
20240527,173800,32362467,1070,1070,1070,1070,0
20240527,173700,32362467,1070,1070,1070,1070,0
20240527,173600,32362467,1070,1070,1070,1070,0
20240527,173500,32362467,1070,1070,1070,1070,0
20240527,173400,32362467,1070,1070,1070,1070,0
20240527,173300,32362467,1070,1070,1070,1070,0
20240527,173200,32362467,1070,1070,1070,1070,0
20240527,173100,32362467,1070,1070,1070,1070,0
20240527,173000,32362467,1070,1070,1070,1070,0
20240527,172900,32362467,1070,1070,1070,1070,0
20240527,172800,32362467,1070,1070,1070,1070,0
20240527,172700,32362467,1070,1070,1070,1070,0
20240527,172600,32362467,1070,1070,1070,1070,0
20240527,172500,32362467,1070,1070,1070,1070,0
20240527,172400,32362467,1070,1070,1070,1070,0
20240527,172300,32362467,1070,1070,1070,1070,0
20240527,172200,32362467,1070,1070,1070,1070,0
20240527,172100,32362467,1070,1070,1070,1070,0
20240527,172000,32362467,1070,1070,1070,1070,0
20240527,171900,32362467,1070,1070,1070,1070,0
20240527,171800,32362467,1070,1070,1070,1070,0
20240527,171700,32362467,1070,1070,1070,1070,0
20240527,171600,32362467,1070,1070,1070,1070,0
20240527,171500,32362467,1070,1070,1070,1070,0
20240527,171400,32362467,1070,1070,1070,1070,0
20240527,171300,32362467,1070,1070,1070,1070,0
20240527,171200,32362467,1070,1070,1070,1070,1501
20240527,171100,32362467,1070,1070,1070,1070,0
20240527,171000,32362467,1070,1070,1070,1070,0
20240527,170900,32362467,1070,1070,1070,1070,0
20240527,170800,32362467,1070,1070,1070,1070,0
20240527,170700,32362467,1070,1070,1070,1070,0
20240527,170600,32362467,1070,1070,1070,1070,0
20240527,170500,32362467,1070,1070,1070,1070,0
20240527,170400,32362467,1070,1070,1070,1070,0
20240527,170300,32362467,1070,1070,1070,1070,0
20240527,170200,32362467,1070,1070,1070,1070,0
20240527,170100,32362467,1070,1070,1070,1070,0
20240527,170000,32362467,1070,1070,1070,1070,0
20240527,165900,32362467,1070,1070,1070,1070,0
20240527,165800,32362467,1070,1070,1070,1070,0
20240527,165700,32362467,1070,1070,1070,1070,0
20240527,165600,32362467,1070,1070,1070,1070,0
20240527,165500,32362467,1070,1070,1070,1070,0
20240527,165400,32362467,1070,1070,1070,1070,0
20240527,165300,32362467,1070,1070,1070,1070,0
20240527,165200,32362467,1070,1070,1070,1070,0
20240527,165100,32362467,1070,1070,1070,1070,0
20240527,165000,32362467,1070,1070,1070,1070,0
20240527,164900,32362467,1070,1070,1070,1070,0
20240527,164800,32362467,1070,1070,1070,1070,0
20240527,164700,32362467,1070,1070,1070,1070,0
20240527,164600,32362467,1070,1070,1070,1070,0
20240527,164500,32362467,1070,1070,1070,1070,0
20240527,164400,32362467,1070,1070,1070,1070,0
20240527,164300,32362467,1070,1070,1070,1070,0
20240527,164200,32362467,1070,1070,1070,1070,1501
20240527,164100,32362467,1070,1070,1070,1070,0
20240527,164000,32362467,1070,1070,1070,1070,0
20240527,163900,32362467,1070,1070,1070,1070,0
20240527,163800,32362467,1070,1070,1070,1070,0
20240527,163700,32362467,1070,1070,1070,1070,0
20240527,163600,32362467,1070,1070,1070,1070,0
20240527,163500,32362467,1070,1070,1070,1070,0
20240527,163400,32362467,1070,1070,1070,1070,0
20240527,163300,32362467,1070,1070,1070,1070,0
20240527,163200,32362467,1070,1070,1070,1070,0
20240527,163100,32362467,1070,1070,1070,1070,0
20240527,163000,32362467,1070,1070,1070,1070,0
20240527,162900,32362467,1070,1070,1070,1070,0
20240527,162800,32362467,1070,1070,1070,1070,0
20240527,162700,32362467,1070,1070,1070,1070,0
20240527,162600,32362467,1070,1070,1070,1070,0
20240527,162500,32362467,1070,1070,1070,1070,0
20240527,162400,32362467,1070,1070,1070,1070,0
20240527,162300,32362467,1070,1070,1070,1070,0
20240527,162200,32362467,1070,1070,1070,1070,0
20240527,162100,32362467,1070,1070,1070,1070,0
20240527,162000,32362467,1070,1070,1070,1070,0
20240527,161900,32362467,1070,1070,1070,1070,0
20240527,161800,32362467,1070,1070,1070,1070,0
20240527,161700,32362467,1070,1070,1070,1070,0
20240527,161600,32362467,1070,1070,1070,1070,0
20240527,161500,32362467,1070,1070,1070,1070,0
20240527,161400,32362467,1070,1070,1070,1070,0
20240527,161300,32362467,1070,1070,1070,1070,0
20240527,161200,32362467,1070,1070,1070,1070,1501
20240527,161100,32362467,1070,1070,1070,1070,0
20240527,161000,32362467,1070,1070,1070,1070,0
20240527,160900,32362467,1070,1070,1070,1070,0
20240527,160800,32362467,1070,1070,1070,1070,0
20240527,160700,32362467,1070,1070,1070,1070,0
20240527,160600,32362467,1070,1070,1070,1070,0
20240527,160500,32362467,1070,1070,1070,1070,0
20240527,160400,32362467,1070,1070,1070,1070,0
20240527,160300,32362467,1070,1070,1070,1070,0
20240527,160200,32362467,1070,1070,1070,1070,0
20240527,160100,32362467,1070,1070,1070,1070,0
20240527,160000,32362467,1070,1070,1070,1070,0
20240527,155900,32362467,1070,1070,1070,1070,0
20240527,155800,32362467,1070,1070,1070,1070,0
20240527,155700,32362467,1070,1070,1070,1070,0
20240527,155600,32362467,1070,1070,1070,1070,0
20240527,155500,32362467,1070,1070,1070,1070,0
20240527,155400,32362467,1070,1070,1070,1070,0
20240527,155300,32362467,1070,1070,1070,1070,0
20240527,155200,32362467,1070,1070,1070,1070,0
20240527,155100,32362467,1070,1070,1070,1070,0
20240527,155000,32362467,1070,1070,1070,1070,0
20240527,154900,32362467,1070,1070,1070,1070,0
20240527,154800,32362467,1070,1070,1070,1070,0
20240527,154700,32362467,1070,1070,1070,1070,0
20240527,154600,32362467,1070,1070,1070,1070,0
20240527,154500,32362467,1070,1070,1070,1070,0
20240527,154400,32362467,1070,1070,1070,1070,0
20240527,154300,32362467,1070,1070,1070,1070,0
20240527,154200,32362467,1070,1070,1070,1070,1501
20240527,154100,32362467,1070,1070,1070,1070,0
20240527,154000,32362467,1070,1070,1070,1070,0
20240527,153900,32362467,1070,1070,1070,1070,0
20240527,153800,32362467,1070,1070,1070,1070,0
20240527,153700,32362467,1070,1070,1070,1070,0
20240527,153600,32362467,1070,1070,1070,1070,0
20240527,153500,32362467,1070,1070,1070,1070,0
20240527,153400,32362467,1070,1070,1070,1070,0
20240527,153300,32362467,1070,1070,1070,1070,0
20240527,153200,32362467,1070,1070,1070,1070,0
20240527,153100,32362467,1070,1070,1070,1070,0
20240527,153000,32362467,1070,1070,1070,1070,1501
20240527,152900,30756397,1067,1067,1067,1067,0
20240527,152800,30756397,1067,1067,1067,1067,0
20240527,152700,30756397,1067,1067,1067,1067,0
20240527,152600,30756397,1067,1067,1067,1067,0
20240527,152500,30756397,1067,1067,1067,1067,0
20240527,152400,30756397,1067,1067,1067,1067,0
20240527,152300,30756397,1067,1067,1067,1067,0
20240527,152200,30756397,1067,1067,1067,1067,0
20240527,152100,30756397,1067,1067,1067,1067,0
20240527,152000,30756397,1067,1067,1067,1067,0
20240527,151900,30756397,1067,1068,1068,1067,400
20240527,151800,30329239,1072,1072,1072,1072,0
20240527,151700,30329239,1072,1072,1072,1072,0
20240527,151600,30329239,1072,1072,1072,1072,23
20240527,151500,30304583,1072,1072,1072,1072,41
20240527,151400,30260631,1072,1072,1072,1072,1
20240527,151300,30259559,1069,1069,1069,1069,0
20240527,151200,30259559,1069,1069,1069,1069,0
20240527,151100,30259559,1069,1069,1069,1069,0
20240527,151000,30259559,1069,1068,1069,1068,19
20240527,150900,30239265,1069,1070,1070,1069,22
20240527,150800,30215746,1072,1072,1072,1072,2
20240527,150700,30213602,1072,1072,1072,1072,0
20240527,150600,30213602,1072,1072,1072,1072,0
20240527,150500,30213602,1072,1072,1072,1072,0
20240527,150400,30213602,1072,1072,1072,1072,1
20240527,150300,30212530,1065,1065,1065,1065,0
20240527,150200,30212530,1065,1065,1065,1065,0
20240527,150100,30212530,1065,1065,1065,1065,0
20240527,150000,30212530,1065,1070,1070,1065,391
20240527,145900,29795079,1071,1071,1071,1071,900
20240527,145800,28831179,1071,1071,1071,1071,0
20240527,145700,28831179,1071,1071,1071,1071,0
20240527,145600,28831179,1071,1071,1071,1071,0
20240527,145500,28831179,1071,1071,1071,1071,0
20240527,145400,28831179,1071,1071,1071,1071,0
20240527,145300,28831179,1071,1071,1071,1071,0
20240527,145200,28831179,1071,1071,1071,1071,0
20240527,145100,28831179,1071,1071,1071,1071,6
20240527,145000,28824753,1069,1069,1069,1069,0
20240527,144900,28824753,1069,1069,1069,1069,50
20240527,144800,28771303,1069,1069,1069,1069,0
20240527,144700,28771303,1069,1070,1070,1069,100
20240527,144600,28664382,1070,1070,1070,1070,1
20240527,144500,28663312,1070,1070,1070,1070,0
20240527,144400,28663312,1070,1070,1070,1070,0
20240527,144300,28663312,1070,1070,1070,1070,100
20240527,144200,28556312,1070,1070,1070,1070,0
20240527,144100,28556312,1070,1070,1070,1070,0
20240527,144000,28556312,1070,1070,1070,1070,0
20240527,143900,28556312,1070,1070,1070,1070,4
20240527,143800,28552032,1069,1069,1069,1069,11
20240527,143700,28540273,1070,1070,1070,1070,48
20240527,143600,28488913,1070,1070,1070,1070,14
20240527,143500,28473933,1070,1070,1070,1070,0
20240527,143400,28473933,1070,1070,1070,1070,0
20240527,143300,28473933,1070,1070,1070,1070,0
20240527,143200,28473933,1070,1070,1070,1070,606
20240527,143100,27825513,1070,1070,1070,1070,0
20240527,143000,27825513,1070,1070,1070,1070,0
20240527,142900,27825513,1070,1070,1070,1070,0
20240527,142800,27825513,1070,1070,1070,1070,0
20240527,142700,27825513,1070,1070,1070,1070,100
20240527,142600,27718513,1070,1070,1070,1070,100
20240527,142500,27611513,1070,1070,1070,1070,0
20240527,142400,27611513,1070,1070,1070,1067,12
20240527,142300,27598702,1070,1070,1070,1070,0
20240527,142200,27598702,1070,1069,1070,1069,37
20240527,142100,27559121,1069,1069,1069,1069,0
20240527,142000,27559121,1069,1070,1070,1069,99
20240527,141900,27453282,1070,1070,1070,1070,700
20240527,141800,26704282,1070,1070,1070,1070,400
20240527,141700,26276282,1060,1060,1060,1060,0
20240527,141600,26276282,1060,1071,1071,1060,4629
20240527,141500,21355666,1073,1073,1073,1073,0
20240527,141400,21355666,1073,1073,1073,1073,0
20240527,141300,21355666,1073,1073,1073,1073,100
20240527,141200,21248366,1074,1074,1074,1074,50
20240527,141100,21194666,1075,1075,1075,1075,0
20240527,141000,21194666,1075,1075,1075,1075,1
20240527,140900,21193591,1069,1069,1069,1069,0
20240527,140800,21193591,1069,1069,1069,1069,0
20240527,140700,21193591,1069,1069,1069,1069,0
20240527,140600,21193591,1069,1069,1069,1069,0
20240527,140500,21193591,1069,1069,1069,1069,0
20240527,140400,21193591,1069,1077,1077,1069,629
20240527,140300,20520716,1069,1073,1073,1069,2362
20240527,140200,17992189,1073,1074,1074,1073,1421
20240527,140100,16467240,1074,1074,1074,1074,144
20240527,140000,16312584,1074,1074,1074,1074,120
20240527,135900,16183704,1074,1074,1074,1074,0
20240527,135800,16183704,1074,1074,1074,1074,88
20240527,135700,16089192,1080,1080,1080,1080,0
20240527,135600,16089192,1080,1080,1080,1080,0
20240527,135500,16089192,1080,1080,1080,1080,0
20240527,135400,16089192,1080,1080,1080,1080,0
20240527,135300,16089192,1080,1080,1080,1080,0
20240527,135200,16089192,1080,1080,1080,1080,0
20240527,135100,16089192,1080,1080,1080,1080,0
20240527,135000,16089192,1080,1080,1080,1080,0
20240527,134900,16089192,1080,1080,1080,1080,0
20240527,134800,16089192,1080,1078,1080,1078,100
20240527,134700,15981222,1072,1072,1072,1072,0
20240527,134600,15981222,1072,1072,1072,1072,0
20240527,134500,15981222,1072,1072,1072,1072,0
20240527,134400,15981222,1072,1072,1072,1072,0
20240527,134300,15981222,1072,1072,1072,1072,0
20240527,134200,15981222,1072,1073,1073,1072,452
20240527,134100,15496386,1073,1074,1074,1073,290
20240527,134000,15184942,1078,1078,1078,1078,0
20240527,133900,15184942,1078,1078,1078,1078,0
20240527,133800,15184942,1078,1078,1078,1078,0
20240527,133700,15184942,1078,1078,1078,1078,125
20240527,133600,15050192,1079,1079,1079,1079,0
20240527,133500,15050192,1079,1079,1079,1079,0
20240527,133400,15050192,1079,1079,1079,1079,0
20240527,133300,15050192,1079,1079,1079,1079,0
20240527,133200,15050192,1079,1079,1079,1079,0
20240527,133100,15050192,1079,1079,1079,1079,0
20240527,133000,15050192,1079,1079,1079,1079,0
20240527,132900,15050192,1079,1079,1079,1079,0
20240527,132800,15050192,1079,1079,1079,1079,0
20240527,132700,15050192,1079,1079,1079,1079,101
20240527,132600,14941213,1075,1075,1075,1075,0
20240527,132500,14941213,1075,1075,1075,1075,0
20240527,132400,14941213,1075,1075,1075,1075,453
20240527,132300,14454238,1076,1077,1077,1076,374
20240527,132200,14051599,1077,1078,1078,1077,50
20240527,132100,13997743,1080,1080,1080,1080,3
20240527,132000,13994503,1080,1080,1080,1080,76
20240527,131900,13912423,1082,1082,1082,1082,0
20240527,131800,13912423,1082,1082,1082,1082,0
20240527,131700,13912423,1082,1082,1082,1082,0
20240527,131600,13912423,1082,1082,1082,1082,0
20240527,131500,13912423,1082,1082,1082,1082,0
20240527,131400,13912423,1082,1082,1082,1082,0
20240527,131300,13912423,1082,1082,1082,1082,0
20240527,131200,13912423,1082,1082,1082,1082,0
20240527,131100,13912423,1082,1082,1082,1082,0
20240527,131000,13912423,1082,1082,1082,1082,0
20240527,130900,13912423,1082,1082,1082,1082,0
20240527,130800,13912423,1082,1082,1082,1082,0
20240527,130700,13912423,1082,1082,1082,1082,0
20240527,130600,13912423,1082,1082,1082,1082,1
20240527,130500,13911341,1081,1081,1081,1081,45
20240527,130400,13862696,1081,1081,1081,1081,0
20240527,130300,13862696,1081,1081,1081,1081,0
20240527,130200,13862696,1081,1081,1081,1081,0
20240527,130100,13862696,1081,1081,1081,1081,0
20240527,130000,13862696,1081,1081,1081,1081,56
20240527,125900,13802160,1084,1084,1084,1084,0
20240527,125800,13802160,1084,1084,1084,1084,0
20240527,125700,13802160,1084,1084,1084,1084,0
20240527,125600,13802160,1084,1084,1084,1084,0
20240527,125500,13802160,1084,1084,1084,1084,0
20240527,125400,13802160,1084,1084,1084,1084,0
20240527,125300,13802160,1084,1084,1084,1084,0
20240527,125200,13802160,1084,1084,1084,1084,0
20240527,125100,13802160,1084,1084,1084,1084,0
20240527,125000,13802160,1084,1084,1084,1084,0
20240527,124900,13802160,1084,1084,1084,1084,1
20240527,124800,13801076,1080,1080,1080,1080,800
20240527,124700,12937076,1080,1081,1081,1080,150
20240527,124600,12774976,1085,1085,1085,1085,0
20240527,124500,12774976,1085,1082,1085,1082,66
20240527,124400,12703422,1082,1082,1082,1082,0
20240527,124300,12703422,1082,1082,1082,1082,0
20240527,124200,12703422,1082,1082,1082,1082,0
20240527,124100,12703422,1082,1082,1082,1082,0
20240527,124000,12703422,1082,1082,1082,1082,0
20240527,123900,12703422,1082,1082,1082,1082,5
20240527,123800,12698012,1082,1082,1082,1082,0
20240527,123700,12698012,1082,1082,1082,1082,0
20240527,123600,12698012,1082,1082,1082,1082,0
20240527,123500,12698012,1082,1082,1082,1082,0
20240527,123400,12698012,1082,1081,1082,1081,38
20240527,123300,12656905,1080,1080,1080,1080,0
20240527,123200,12656905,1080,1080,1080,1080,0
20240527,123100,12656905,1080,1080,1080,1080,9
20240527,123000,12647185,1080,1080,1080,1080,0
20240527,122900,12647185,1080,1080,1080,1080,0
20240527,122800,12647185,1080,1080,1080,1080,0
20240527,122700,12647185,1080,1080,1080,1080,0
20240527,122600,12647185,1080,1080,1080,1080,9
20240527,122500,12637465,1082,1082,1082,1082,0
20240527,122400,12637465,1082,1082,1082,1082,0
20240527,122300,12637465,1082,1082,1082,1082,0
20240527,122200,12637465,1082,1082,1082,1082,50
20240527,122100,12583365,1082,1082,1082,1082,0
20240527,122000,12583365,1082,1082,1082,1082,0
20240527,121900,12583365,1082,1082,1082,1082,0
20240527,121800,12583365,1082,1082,1082,1082,10
20240527,121700,12572545,1082,1081,1082,1081,912
20240527,121600,11585769,1081,1081,1081,1081,1
20240527,121500,11584688,1082,1082,1082,1082,40
20240527,121400,11541408,1082,1082,1082,1082,0
20240527,121300,11541408,1082,1082,1082,1082,0
20240527,121200,11541408,1082,1082,1082,1082,11
20240527,121100,11529506,1082,1082,1082,1082,10
20240527,121000,11518686,1082,1082,1082,1082,400
20240527,120900,11085886,1082,1082,1082,1082,300
20240527,120800,10761286,1082,1082,1082,1082,68
20240527,120700,10687710,1082,1082,1082,1082,10
20240527,120600,10676890,1083,1083,1083,1083,285
20240527,120500,10368235,1083,1083,1083,1083,0
20240527,120400,10368235,1083,1083,1083,1083,0
20240527,120300,10368235,1083,1083,1083,1083,0
20240527,120200,10368235,1083,1083,1083,1083,12
20240527,120100,10355239,1082,1082,1082,1082,600
20240527,120000,9706039,1083,1083,1083,1083,100
20240527,115900,9597739,1085,1085,1085,1085,0
20240527,115800,9597739,1085,1085,1085,1085,0
20240527,115700,9597739,1085,1085,1085,1085,0
20240527,115600,9597739,1085,1085,1085,1085,0
20240527,115500,9597739,1085,1085,1085,1085,0
20240527,115400,9597739,1085,1085,1085,1085,0
20240527,115300,9597739,1085,1085,1085,1085,0
20240527,115200,9597739,1085,1085,1085,1085,0
20240527,115100,9597739,1085,1085,1085,1085,0
20240527,115000,9597739,1085,1085,1085,1085,0
20240527,114900,9597739,1085,1085,1085,1085,0
20240527,114800,9597739,1085,1085,1085,1085,0
20240527,114700,9597739,1085,1085,1085,1085,122
20240527,114600,9465369,1085,1085,1085,1085,0
20240527,114500,9465369,1085,1085,1085,1085,2
20240527,114400,9463199,1085,1085,1085,1085,1
20240527,114300,9462114,1085,1085,1085,1085,0
20240527,114200,9462114,1085,1085,1085,1085,1
20240527,114100,9461029,1084,1084,1084,1084,0
20240527,114000,9461029,1084,1084,1084,1084,0
20240527,113900,9461029,1084,1084,1084,1084,0
20240527,113800,9461029,1084,1084,1084,1084,0
20240527,113700,9461029,1084,1084,1084,1084,0
20240527,113600,9461029,1084,1084,1084,1084,0
20240527,113500,9461029,1084,1084,1084,1084,0
20240527,113400,9461029,1084,1084,1084,1084,0
20240527,113300,9461029,1084,1084,1084,1084,0
20240527,113200,9461029,1084,1084,1084,1084,0
20240527,113100,9461029,1084,1084,1084,1084,0
20240527,113000,9461029,1084,1084,1084,1084,0
20240527,112900,9461029,1084,1084,1084,1084,0
20240527,112800,9461029,1084,1084,1084,1084,0
20240527,112700,9461029,1084,1084,1084,1084,0
20240527,112600,9461029,1084,1084,1084,1084,0
20240527,112500,9461029,1084,1084,1084,1084,0
20240527,112400,9461029,1084,1084,1084,1084,0
20240527,112300,9461029,1084,1084,1084,1084,0
20240527,112200,9461029,1084,1084,1084,1084,100
20240527,112100,9352629,1084,1084,1084,1084,0
20240527,112000,9352629,1084,1084,1084,1084,0
20240527,111900,9352629,1084,1084,1084,1084,0
20240527,111800,9352629,1084,1084,1084,1084,0
20240527,111700,9352629,1084,1084,1084,1084,0
20240527,111600,9352629,1084,1084,1084,1084,0
20240527,111500,9352629,1084,1084,1084,1084,0
20240527,111400,9352629,1084,1084,1084,1084,0
20240527,111300,9352629,1084,1084,1084,1084,0
20240527,111200,9352629,1084,1084,1084,1084,0
20240527,111100,9352629,1084,1084,1084,1084,0
20240527,111000,9352629,1084,1084,1084,1084,0
20240527,110900,9352629,1084,1084,1084,1084,0
20240527,110800,9352629,1084,1084,1084,1084,0
20240527,110700,9352629,1084,1084,1084,1084,0
20240527,110600,9352629,1084,1084,1084,1084,0
20240527,110500,9352629,1084,1084,1084,1084,0
20240527,110400,9352629,1084,1084,1084,1084,0
20240527,110300,9352629,1084,1084,1084,1084,0
20240527,110200,9352629,1084,1084,1084,1084,0
20240527,110100,9352629,1084,1084,1084,1084,0
20240527,110000,9352629,1084,1084,1084,1084,20
20240527,105900,9330949,1083,1083,1083,1083,0
20240527,105800,9330949,1083,1083,1083,1083,18
20240527,105700,9311455,1084,1084,1084,1084,0
20240527,105600,9311455,1084,1084,1084,1084,0
20240527,105500,9311455,1084,1084,1084,1084,0
20240527,105400,9311455,1084,1084,1084,1084,0
20240527,105300,9311455,1084,1084,1084,1084,0
20240527,105200,9311455,1084,1084,1084,1084,0
20240527,105100,9311455,1084,1084,1084,1084,0
20240527,105000,9311455,1084,1084,1084,1084,50
20240527,104900,9257255,1084,1084,1084,1084,0
20240527,104800,9257255,1084,1084,1084,1084,0
20240527,104700,9257255,1084,1084,1084,1084,10
20240527,104600,9246415,1084,1084,1084,1084,323
20240527,104500,8896283,1084,1084,1084,1084,127
20240527,104400,8758615,1085,1085,1085,1085,400
20240527,104300,8324615,1085,1085,1085,1085,0
20240527,104200,8324615,1085,1085,1085,1085,0
20240527,104100,8324615,1085,1085,1085,1085,800
20240527,104000,7456615,1086,1086,1086,1086,100
20240527,103900,7348015,1086,1086,1086,1086,153
20240527,103800,7181857,1086,1086,1086,1086,0
20240527,103700,7181857,1086,1086,1086,1086,0
20240527,103600,7181857,1086,1086,1086,1086,30
20240527,103500,7149277,1086,1086,1086,1086,1
20240527,103400,7148191,1086,1086,1086,1086,0
20240527,103300,7148191,1086,1086,1086,1086,0
20240527,103200,7148191,1086,1086,1086,1086,0
20240527,103100,7148191,1086,1086,1086,1086,0
20240527,103000,7148191,1086,1086,1086,1086,0
20240527,102900,7148191,1086,1086,1086,1086,982
20240527,102800,6081739,1083,1083,1083,1083,0
20240527,102700,6081739,1083,1083,1083,1083,200
20240527,102600,5865139,1083,1083,1083,1083,100
20240527,102500,5756839,1086,1086,1086,1086,0
20240527,102400,5756839,1086,1086,1086,1086,5
20240527,102300,5751409,1086,1086,1086,1086,100
20240527,102200,5642809,1086,1086,1086,1086,0
20240527,102100,5642809,1086,1086,1086,1086,0
20240527,102000,5642809,1086,1086,1086,1086,7
20240527,101900,5635207,1083,1083,1083,1083,100
20240527,101800,5526907,1086,1086,1086,1086,0
20240527,101700,5526907,1086,1086,1086,1086,0
20240527,101600,5526907,1086,1086,1086,1086,0
20240527,101500,5526907,1086,1086,1086,1086,0
20240527,101400,5526907,1086,1083,1086,1083,101
20240527,101300,5417521,1083,1083,1083,1083,108
20240527,101200,5300557,1083,1083,1083,1083,92
20240527,101100,5200921,1083,1083,1083,1083,0
20240527,101000,5200921,1083,1083,1083,1083,200
20240527,100900,4984321,1082,1082,1082,1082,0
20240527,100800,4984321,1082,1082,1082,1082,0
20240527,100700,4984321,1082,1082,1082,1082,0
20240527,100600,4984321,1082,1083,1083,1082,451
20240527,100500,4496239,1081,1081,1081,1081,0
20240527,100400,4496239,1081,1081,1081,1081,0
20240527,100300,4496239,1081,1081,1081,1081,0
20240527,100200,4496239,1081,1081,1081,1081,0
20240527,100100,4496239,1081,1081,1081,1081,0
20240527,100000,4496239,1081,1081,1081,1081,0
20240527,095900,4496239,1081,1081,1081,1081,0
20240527,095800,4496239,1081,1081,1081,1081,0
20240527,095700,4496239,1081,1081,1081,1081,0
20240527,095600,4496239,1081,1081,1081,1081,0
20240527,095500,4496239,1081,1081,1081,1081,400
20240527,095400,4063839,1081,1081,1081,1081,0
20240527,095300,4063839,1081,1081,1081,1081,2
20240527,095200,4061677,1081,1081,1081,1081,0
20240527,095100,4061677,1081,1081,1081,1081,0
20240527,095000,4061677,1081,1081,1081,1081,97
20240527,094900,3956820,1081,1081,1081,1081,0
20240527,094800,3956820,1081,1081,1081,1081,0
20240527,094700,3956820,1081,1081,1081,1081,0
20240527,094600,3956820,1081,1081,1081,1081,0
20240527,094500,3956820,1081,1081,1081,1081,3
20240527,094400,3953577,1086,1086,1086,1086,0
20240527,094300,3953577,1086,1086,1086,1086,0
20240527,094200,3953577,1086,1086,1086,1086,0
20240527,094100,3953577,1086,1086,1086,1086,0
20240527,094000,3953577,1086,1086,1086,1086,0
20240527,093900,3953577,1086,1086,1086,1086,0
20240527,093800,3953577,1086,1086,1086,1086,3
20240527,093700,3950319,1086,1086,1086,1086,0
20240527,093600,3950319,1086,1086,1086,1086,0
20240527,093500,3950319,1086,1086,1086,1086,0
20240527,093400,3950319,1086,1086,1086,1086,0
20240527,093300,3950319,1086,1086,1086,1086,0
20240527,093200,3950319,1086,1086,1086,1086,0
20240527,093100,3950319,1086,1086,1086,1086,0
20240527,093000,3950319,1086,1086,1086,1086,0
20240527,092900,3950319,1086,1086,1086,1086,4
20240527,092800,3945975,1087,1087,1087,1087,0
20240527,092700,3945975,1087,1087,1087,1087,0
20240527,092600,3945975,1087,1087,1087,1087,0
20240527,092500,3945975,1087,1087,1087,1087,0
20240527,092400,3945975,1087,1087,1087,1087,10
20240527,092300,3935105,1089,1089,1089,1089,0
20240527,092200,3935105,1089,1089,1089,1089,0
20240527,092100,3935105,1089,1089,1089,1089,0
20240527,092000,3935105,1089,1089,1089,1089,0
20240527,091900,3935105,1089,1089,1089,1089,0
20240527,091800,3935105,1089,1089,1089,1089,0
20240527,091700,3935105,1089,1089,1089,1089,0
20240527,091600,3935105,1089,1087,1089,1087,3
20240527,091500,3931841,1086,1085,1086,1085,27
20240527,091400,3902520,1086,1086,1086,1086,0
20240527,091300,3902520,1086,1086,1086,1086,0
20240527,091200,3902520,1086,1086,1086,1086,0
20240527,091100,3902520,1086,1086,1086,1086,0
20240527,091000,3902520,1086,1086,1086,1086,0
20240527,090900,3902520,1086,1086,1086,1086,0
20240527,090800,3902520,1086,1086,1086,1086,2
20240527,090700,3900348,1086,1086,1086,1086,0
20240527,090600,3900348,1086,1086,1086,1086,0
20240527,090500,3900348,1086,1086,1086,1086,0
20240527,090400,3900348,1086,1086,1086,1086,1
20240527,090300,3899262,1073,1080,1080,1073,1246
20240527,090200,2556569,1080,1081,1081,1080,1000
20240527,090100,1476043,1082,1082,1082,1082,0
20240527,090000,1476043,1082,1081,1082,1081,1365