KissMeData/118990/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,201700,1758551260,13080,13080,13080,13080,1631
20240527,201600,1758551260,13080,13080,13080,13080,0
20240527,201500,1758551260,13080,13080,13080,13080,0
20240527,201400,1758551260,13080,13080,13080,13080,0
20240527,201300,1758551260,13080,13080,13080,13080,0
20240527,201200,1758551260,13080,13080,13080,13080,0
20240527,201100,1758551260,13080,13080,13080,13080,0
20240527,201000,1758551260,13080,13080,13080,13080,0
20240527,200900,1758551260,13080,13080,13080,13080,0
20240527,200800,1758551260,13080,13080,13080,13080,0
20240527,200700,1758551260,13080,13080,13080,13080,0
20240527,200600,1758551260,13080,13080,13080,13080,0
20240527,200500,1758551260,13080,13080,13080,13080,0
20240527,200400,1758551260,13080,13080,13080,13080,0
20240527,200300,1758551260,13080,13080,13080,13080,0
20240527,200200,1758551260,13080,13080,13080,13080,0
20240527,200100,1758551260,13080,13080,13080,13080,0
20240527,200000,1758551260,13080,13080,13080,13080,0
20240527,195900,1758551260,13080,13080,13080,13080,0
20240527,195800,1758551260,13080,13080,13080,13080,0
20240527,195700,1758551260,13080,13080,13080,13080,0
20240527,195600,1758551260,13080,13080,13080,13080,0
20240527,195500,1758551260,13080,13080,13080,13080,0
20240527,195400,1758551260,13080,13080,13080,13080,0
20240527,195300,1758551260,13080,13080,13080,13080,0
20240527,195200,1758551260,13080,13080,13080,13080,0
20240527,195100,1758551260,13080,13080,13080,13080,0
20240527,195000,1758551260,13080,13080,13080,13080,0
20240527,194900,1758551260,13080,13080,13080,13080,0
20240527,194800,1758551260,13080,13080,13080,13080,0
20240527,194700,1758551260,13080,13080,13080,13080,1631
20240527,194600,1758551260,13080,13080,13080,13080,0
20240527,194500,1758551260,13080,13080,13080,13080,0
20240527,194400,1758551260,13080,13080,13080,13080,0
20240527,194300,1758551260,13080,13080,13080,13080,0
20240527,194200,1758551260,13080,13080,13080,13080,0
20240527,194100,1758551260,13080,13080,13080,13080,0
20240527,194000,1758551260,13080,13080,13080,13080,0
20240527,193900,1758551260,13080,13080,13080,13080,0
20240527,193800,1758551260,13080,13080,13080,13080,0
20240527,193700,1758551260,13080,13080,13080,13080,0
20240527,193600,1758551260,13080,13080,13080,13080,0
20240527,193500,1758551260,13080,13080,13080,13080,0
20240527,193400,1758551260,13080,13080,13080,13080,0
20240527,193300,1758551260,13080,13080,13080,13080,0
20240527,193200,1758551260,13080,13080,13080,13080,0
20240527,193100,1758551260,13080,13080,13080,13080,0
20240527,193000,1758551260,13080,13080,13080,13080,0
20240527,192900,1758551260,13080,13080,13080,13080,0
20240527,192800,1758551260,13080,13080,13080,13080,0
20240527,192700,1758551260,13080,13080,13080,13080,0
20240527,192600,1758551260,13080,13080,13080,13080,0
20240527,192500,1758551260,13080,13080,13080,13080,0
20240527,192400,1758551260,13080,13080,13080,13080,0
20240527,192300,1758551260,13080,13080,13080,13080,0
20240527,192200,1758551260,13080,13080,13080,13080,0
20240527,192100,1758551260,13080,13080,13080,13080,0
20240527,192000,1758551260,13080,13080,13080,13080,0
20240527,191900,1758551260,13080,13080,13080,13080,0
20240527,191800,1758551260,13080,13080,13080,13080,0
20240527,191700,1758551260,13080,13080,13080,13080,1631
20240527,191600,1758551260,13080,13080,13080,13080,0
20240527,191500,1758551260,13080,13080,13080,13080,0
20240527,191400,1758551260,13080,13080,13080,13080,0
20240527,191300,1758551260,13080,13080,13080,13080,0
20240527,191200,1758551260,13080,13080,13080,13080,0
20240527,191100,1758551260,13080,13080,13080,13080,0
20240527,191000,1758551260,13080,13080,13080,13080,0
20240527,190900,1758551260,13080,13080,13080,13080,0
20240527,190800,1758551260,13080,13080,13080,13080,0
20240527,190700,1758551260,13080,13080,13080,13080,0
20240527,190600,1758551260,13080,13080,13080,13080,0
20240527,190500,1758551260,13080,13080,13080,13080,0
20240527,190400,1758551260,13080,13080,13080,13080,0
20240527,190300,1758551260,13080,13080,13080,13080,0
20240527,190200,1758551260,13080,13080,13080,13080,0
20240527,190100,1758551260,13080,13080,13080,13080,0
20240527,190000,1758551260,13080,13080,13080,13080,0
20240527,185900,1758551260,13080,13080,13080,13080,0
20240527,185800,1758551260,13080,13080,13080,13080,0
20240527,185700,1758551260,13080,13080,13080,13080,0
20240527,185600,1758551260,13080,13080,13080,13080,0
20240527,185500,1758551260,13080,13080,13080,13080,0
20240527,185400,1758551260,13080,13080,13080,13080,0
20240527,185300,1758551260,13080,13080,13080,13080,0
20240527,185200,1758551260,13080,13080,13080,13080,0
20240527,185100,1758551260,13080,13080,13080,13080,0
20240527,185000,1758551260,13080,13080,13080,13080,0
20240527,184900,1758551260,13080,13080,13080,13080,0
20240527,184800,1758551260,13080,13080,13080,13080,0
20240527,184700,1758551260,13080,13080,13080,13080,1631
20240527,184600,1758551260,13080,13080,13080,13080,0
20240527,184500,1758551260,13080,13080,13080,13080,0
20240527,184400,1758551260,13080,13080,13080,13080,0
20240527,184300,1758551260,13080,13080,13080,13080,0
20240527,184200,1758551260,13080,13080,13080,13080,0
20240527,184100,1758551260,13080,13080,13080,13080,0
20240527,184000,1758551260,13080,13080,13080,13080,0
20240527,183900,1758551260,13080,13080,13080,13080,0
20240527,183800,1758551260,13080,13080,13080,13080,0
20240527,183700,1758551260,13080,13080,13080,13080,0
20240527,183600,1758551260,13080,13080,13080,13080,0
20240527,183500,1758551260,13080,13080,13080,13080,0
20240527,183400,1758551260,13080,13080,13080,13080,0
20240527,183300,1758551260,13080,13080,13080,13080,0
20240527,183200,1758551260,13080,13080,13080,13080,0
20240527,183100,1758551260,13080,13080,13080,13080,0
20240527,183000,1758551260,13080,13080,13080,13080,0
20240527,182900,1758551260,13080,13080,13080,13080,0
20240527,182800,1758551260,13080,13080,13080,13080,0
20240527,182700,1758551260,13080,13080,13080,13080,0
20240527,182600,1758551260,13080,13080,13080,13080,0
20240527,182500,1758551260,13080,13080,13080,13080,0
20240527,182400,1758551260,13080,13080,13080,13080,0
20240527,182300,1758551260,13080,13080,13080,13080,0
20240527,182200,1758551260,13080,13080,13080,13080,0
20240527,182100,1758551260,13080,13080,13080,13080,0
20240527,182000,1758551260,13080,13080,13080,13080,0
20240527,181900,1758551260,13080,13080,13080,13080,0
20240527,181800,1758551260,13080,13080,13080,13080,0
20240527,181700,1758551260,13080,13080,13080,13080,1631
20240527,181600,1758551260,13080,13080,13080,13080,0
20240527,181500,1758551260,13080,13080,13080,13080,0
20240527,181400,1758551260,13080,13080,13080,13080,0
20240527,181300,1758551260,13080,13080,13080,13080,0
20240527,181200,1758551260,13080,13080,13080,13080,0
20240527,181100,1758551260,13080,13080,13080,13080,0
20240527,181000,1758551260,13080,13080,13080,13080,0
20240527,180900,1758551260,13080,13080,13080,13080,0
20240527,180800,1758551260,13080,13080,13080,13080,0
20240527,180700,1758551260,13080,13080,13080,13080,0
20240527,180600,1758551260,13080,13080,13080,13080,0
20240527,180500,1758551260,13080,13080,13080,13080,0
20240527,180400,1758551260,13080,13080,13080,13080,0
20240527,180300,1758551260,13080,13080,13080,13080,0
20240527,180200,1758551260,13080,13080,13080,13080,0
20240527,180100,1758551260,13080,13080,13080,13080,0
20240527,180000,1758551260,13080,13080,13080,13080,0
20240527,175900,1758551260,13080,13080,13080,13080,0
20240527,175800,1758551260,13080,13080,13080,13080,0
20240527,175700,1758551260,13080,13080,13080,13080,0
20240527,175600,1758551260,13080,13080,13080,13080,0
20240527,175500,1758551260,13080,13080,13080,13080,0
20240527,175400,1758551260,13080,13080,13080,13080,0
20240527,175300,1758551260,13080,13080,13080,13080,0
20240527,175200,1758551260,13080,13080,13080,13080,0
20240527,175100,1758551260,13080,13080,13080,13080,0
20240527,175000,1758551260,13080,13080,13080,13080,0
20240527,174900,1758551260,13080,13080,13080,13080,0
20240527,174800,1758551260,13080,13080,13080,13080,0
20240527,174700,1758551260,13080,13080,13080,13080,1631
20240527,174600,1758551260,13080,13080,13080,13080,0
20240527,174500,1758551260,13080,13080,13080,13080,0
20240527,174400,1758551260,13080,13080,13080,13080,0
20240527,174300,1758551260,13080,13080,13080,13080,0
20240527,174200,1758551260,13080,13080,13080,13080,0
20240527,174100,1758551260,13080,13080,13080,13080,0
20240527,174000,1758551260,13080,13080,13080,13080,0
20240527,173900,1758551260,13080,13080,13080,13080,0
20240527,173800,1758551260,13080,13080,13080,13080,0
20240527,173700,1758551260,13080,13080,13080,13080,0
20240527,173600,1758551260,13080,13080,13080,13080,0
20240527,173500,1758551260,13080,13080,13080,13080,0
20240527,173400,1758551260,13080,13080,13080,13080,0
20240527,173300,1758551260,13080,13080,13080,13080,0
20240527,173200,1758551260,13080,13080,13080,13080,0
20240527,173100,1758551260,13080,13080,13080,13080,0
20240527,173000,1758551260,13080,13080,13080,13080,0
20240527,172900,1758551260,13080,13080,13080,13080,0
20240527,172800,1758551260,13080,13080,13080,13080,0
20240527,172700,1758551260,13080,13080,13080,13080,0
20240527,172600,1758551260,13080,13080,13080,13080,0
20240527,172500,1758551260,13080,13080,13080,13080,0
20240527,172400,1758551260,13080,13080,13080,13080,0
20240527,172300,1758551260,13080,13080,13080,13080,0
20240527,172200,1758551260,13080,13080,13080,13080,0
20240527,172100,1758551260,13080,13080,13080,13080,0
20240527,172000,1758551260,13080,13080,13080,13080,0
20240527,171900,1758551260,13080,13080,13080,13080,0
20240527,171800,1758551260,13080,13080,13080,13080,0
20240527,171700,1758551260,13080,13080,13080,13080,1631
20240527,171600,1758551260,13080,13080,13080,13080,0
20240527,171500,1758551260,13080,13080,13080,13080,0
20240527,171400,1758551260,13080,13080,13080,13080,0
20240527,171300,1758551260,13080,13080,13080,13080,0
20240527,171200,1758551260,13080,13080,13080,13080,0
20240527,171100,1758551260,13080,13080,13080,13080,0
20240527,171000,1758551260,13080,13080,13080,13080,0
20240527,170900,1758551260,13080,13080,13080,13080,0
20240527,170800,1758551260,13080,13080,13080,13080,0
20240527,170700,1758551260,13080,13080,13080,13080,0
20240527,170600,1758551260,13080,13080,13080,13080,0
20240527,170500,1758551260,13080,13080,13080,13080,0
20240527,170400,1758551260,13080,13080,13080,13080,0
20240527,170300,1758551260,13080,13080,13080,13080,0
20240527,170200,1758551260,13080,13080,13080,13080,0
20240527,170100,1758551260,13080,13080,13080,13080,0
20240527,170000,1758551260,13080,13080,13080,13080,0
20240527,165900,1758551260,13080,13080,13080,13080,0
20240527,165800,1758551260,13080,13080,13080,13080,0
20240527,165700,1758551260,13080,13080,13080,13080,0
20240527,165600,1758551260,13080,13080,13080,13080,0
20240527,165500,1758551260,13080,13080,13080,13080,0
20240527,165400,1758551260,13080,13080,13080,13080,0
20240527,165300,1758551260,13080,13080,13080,13080,0
20240527,165200,1758551260,13080,13080,13080,13080,0
20240527,165100,1758551260,13080,13080,13080,13080,0
20240527,165000,1758551260,13080,13080,13080,13080,0
20240527,164900,1758551260,13080,13080,13080,13080,0
20240527,164800,1758551260,13080,13080,13080,13080,0
20240527,164700,1758551260,13080,13080,13080,13080,1631
20240527,164600,1758551260,13080,13080,13080,13080,0
20240527,164500,1758551260,13080,13080,13080,13080,0
20240527,164400,1758551260,13080,13080,13080,13080,0
20240527,164300,1758551260,13080,13080,13080,13080,0
20240527,164200,1758551260,13080,13080,13080,13080,0
20240527,164100,1758551260,13080,13080,13080,13080,0
20240527,164000,1758551260,13080,13080,13080,13080,0
20240527,163900,1758551260,13080,13080,13080,13080,0
20240527,163800,1758551260,13080,13080,13080,13080,0
20240527,163700,1758551260,13080,13080,13080,13080,0
20240527,163600,1758551260,13080,13080,13080,13080,0
20240527,163500,1758551260,13080,13080,13080,13080,0
20240527,163400,1758551260,13080,13080,13080,13080,0
20240527,163300,1758551260,13080,13080,13080,13080,0
20240527,163200,1758551260,13080,13080,13080,13080,0
20240527,163100,1758551260,13080,13080,13080,13080,0
20240527,163000,1758551260,13080,13080,13080,13080,0
20240527,162900,1758551260,13080,13080,13080,13080,0
20240527,162800,1758551260,13080,13080,13080,13080,0
20240527,162700,1758551260,13080,13080,13080,13080,0
20240527,162600,1758551260,13080,13080,13080,13080,0
20240527,162500,1758551260,13080,13080,13080,13080,0
20240527,162400,1758551260,13080,13080,13080,13080,0
20240527,162300,1758551260,13080,13080,13080,13080,0
20240527,162200,1758551260,13080,13080,13080,13080,0
20240527,162100,1758551260,13080,13080,13080,13080,0
20240527,162000,1758551260,13080,13080,13080,13080,0
20240527,161900,1758551260,13080,13080,13080,13080,0
20240527,161800,1758551260,13080,13080,13080,13080,0
20240527,161700,1758551260,13080,13080,13080,13080,1631
20240527,161600,1758551260,13080,13080,13080,13080,0
20240527,161500,1758551260,13080,13080,13080,13080,0
20240527,161400,1758551260,13080,13080,13080,13080,0
20240527,161300,1758551260,13080,13080,13080,13080,0
20240527,161200,1758551260,13080,13080,13080,13080,0
20240527,161100,1758551260,13080,13080,13080,13080,0
20240527,161000,1758551260,13080,13080,13080,13080,0
20240527,160900,1758551260,13080,13080,13080,13080,0
20240527,160800,1758551260,13080,13080,13080,13080,0
20240527,160700,1758551260,13080,13080,13080,13080,0
20240527,160600,1758551260,13080,13080,13080,13080,0
20240527,160500,1758551260,13080,13080,13080,13080,0
20240527,160400,1758551260,13080,13080,13080,13080,0
20240527,160300,1758551260,13080,13080,13080,13080,0
20240527,160200,1758551260,13080,13080,13080,13080,0
20240527,160100,1758551260,13080,13080,13080,13080,0
20240527,160000,1758551260,13080,13080,13080,13080,0
20240527,155900,1758551260,13080,13080,13080,13080,0
20240527,155800,1758551260,13080,13080,13080,13080,0
20240527,155700,1758551260,13080,13080,13080,13080,0
20240527,155600,1758551260,13080,13080,13080,13080,0
20240527,155500,1758551260,13080,13080,13080,13080,0
20240527,155400,1758551260,13080,13080,13080,13080,0
20240527,155300,1758551260,13080,13080,13080,13080,0
20240527,155200,1758551260,13080,13080,13080,13080,0
20240527,155100,1758551260,13080,13080,13080,13080,0
20240527,155000,1758551260,13080,13080,13080,13080,0
20240527,154900,1758551260,13080,13080,13080,13080,0
20240527,154800,1758551260,13080,13080,13080,13080,0
20240527,154700,1758551260,13080,13080,13080,13080,1631
20240527,154600,1758551260,13080,13080,13080,13080,0
20240527,154500,1758551260,13080,13080,13080,13080,0
20240527,154400,1758551260,13080,13080,13080,13080,0
20240527,154300,1758551260,13080,13080,13080,13080,0
20240527,154200,1758551260,13080,13080,13080,13080,0
20240527,154100,1758551260,13080,13080,13080,13080,0
20240527,154000,1758551260,13080,13080,13080,13080,0
20240527,153900,1758551260,13080,13080,13080,13080,0
20240527,153800,1758551260,13080,13080,13080,13080,0
20240527,153700,1758551260,13080,13080,13080,13080,0
20240527,153600,1758551260,13080,13080,13080,13080,0
20240527,153500,1758551260,13080,13080,13080,13080,0
20240527,153400,1758551260,13080,13080,13080,13080,0
20240527,153300,1758551260,13080,13080,13080,13080,0
20240527,153200,1758551260,13080,13080,13080,13080,0
20240527,153100,1758551260,13080,13080,13080,13080,0
20240527,153000,1758551260,13080,13080,13080,13080,1631
20240527,152900,1737217780,13110,13110,13110,13110,0
20240527,152800,1737217780,13110,13110,13110,13110,0
20240527,152700,1737217780,13110,13110,13110,13110,0
20240527,152600,1737217780,13110,13110,13110,13110,0
20240527,152500,1737217780,13110,13110,13110,13110,0
20240527,152400,1737217780,13110,13110,13110,13110,0
20240527,152300,1737217780,13110,13110,13110,13110,0
20240527,152200,1737217780,13110,13110,13110,13110,0
20240527,152100,1737217780,13110,13110,13110,13110,0
20240527,152000,1737217780,13110,13110,13110,13110,0
20240527,151900,1737217780,13110,13110,13110,13110,351
20240527,151800,1732616170,13120,13130,13140,13120,244
20240527,151700,1729412740,13130,13130,13130,13130,152
20240527,151600,1727416980,13130,13140,13140,13110,189
20240527,151500,1724937280,13130,13130,13140,13130,580
20240527,151400,1717317690,13130,13130,13130,13130,1
20240527,151300,1717304560,13140,13140,13140,13130,451
20240527,151200,1711378440,13150,13160,13160,13140,65
20240527,151100,1710523690,13150,13150,13160,13140,516
20240527,151000,1703737580,13150,13140,13150,13140,666
20240527,150900,1694982140,13130,13140,13140,13130,73
20240527,150800,1694023330,13140,13150,13150,13130,591
20240527,150700,1686257280,13140,13150,13150,13140,94
20240527,150600,1685021770,13140,13150,13150,13140,126
20240527,150500,1683365060,13150,13150,13160,13140,282
20240527,150400,1679656430,13150,13150,13150,13140,474
20240527,150300,1673423430,13150,13140,13150,13130,245
20240527,150200,1670203240,13130,13150,13150,13110,333
20240527,150100,1665824460,13150,13100,13150,13100,2643
20240527,150000,1631153550,13100,13100,13110,13100,137
20240527,145900,1629358340,13100,13100,13110,13100,55
20240527,145800,1628637830,13070,13110,13120,13070,1903
20240527,145700,1603684620,13120,13060,13120,13060,1977
20240527,145600,1577814410,13060,13060,13060,13060,2
20240527,145500,1577788290,13060,13060,13070,13060,44
20240527,145400,1577213250,13060,13060,13060,13060,18
20240527,145300,1576978170,13060,13060,13070,13060,321
20240527,145200,1572785100,13060,13060,13060,13060,487
20240527,145100,1566424880,13060,13000,13060,13000,4547
20240527,145000,1507234900,12990,12980,13000,12980,1432
20240527,144900,1488631890,12990,12970,12990,12970,989
20240527,144800,1475796050,12970,12970,12970,12960,153
20240527,144700,1473811650,12970,12980,12980,12970,93
20240527,144600,1472605430,12980,12960,12980,12940,1667
20240527,144500,1451000590,12960,12960,12970,12950,63
20240527,144400,1450184000,12940,12970,12970,12940,531
20240527,144300,1443309390,12970,12970,12970,12970,10
20240527,144200,1443179690,12960,12960,12960,12960,8
20240527,144100,1443076010,12970,12960,12970,12960,2
20240527,144000,1443050080,12980,12960,12980,12960,201
20240527,143900,1440441160,12960,12960,12960,12960,2
20240527,143800,1440415240,12960,12960,12960,12960,2
20240527,143700,1440389320,12960,12960,12990,12960,16
20240527,143600,1440181730,12950,12940,12950,12940,2
20240527,143500,1440155840,12960,12950,12960,12930,1082
20240527,143400,1426156600,12960,12960,12960,12960,16
20240527,143300,1425949240,12950,12950,12960,12950,32
20240527,143200,1425534830,12970,12970,12970,12970,1
20240527,143100,1425521860,12980,12980,12980,12980,1
20240527,143000,1425508880,12990,12990,12990,12990,0
20240527,142900,1425508880,12990,12990,12990,12990,1
20240527,142800,1425495890,12990,12990,12990,12990,1
20240527,142700,1425482900,12990,12990,12990,12990,37
20240527,142600,1425002270,13000,13000,13000,13000,0
20240527,142500,1425002270,13000,12960,13000,12930,870
20240527,142400,1413739450,13000,12970,13000,12970,3
20240527,142300,1413700510,12960,13000,13000,12960,4453
20240527,142200,1355819100,12980,12980,12980,12980,360
20240527,142100,1351146300,12980,12980,12980,12980,0
20240527,142000,1351146300,12980,12980,12980,12980,201
20240527,141900,1348537320,12980,12990,12990,12980,500
20240527,141800,1342044050,12990,13000,13000,12990,320
20240527,141700,1337887050,13000,12990,13000,12990,332
20240527,141600,1333571520,13000,13000,13000,13000,394
20240527,141500,1328449520,13000,13000,13000,13000,111
20240527,141400,1327006520,12990,12990,12990,12990,10
20240527,141300,1326876620,12990,13000,13000,12990,483
20240527,141200,1320598620,13000,13000,13000,13000,3
20240527,141100,1320559620,13000,13000,13000,13000,120
20240527,141000,1318999620,12990,12990,12990,12990,119
20240527,140900,1317453810,13000,13000,13000,13000,199
20240527,140800,1314866810,13000,13000,13000,13000,0
20240527,140700,1314866810,13000,13000,13000,13000,619
20240527,140600,1306819810,13000,12990,13000,12990,3
20240527,140500,1306780830,12990,12990,12990,12990,1
20240527,140400,1306767840,12990,12990,13000,12990,15
20240527,140300,1306572980,13000,13000,13000,13000,6
20240527,140200,1306494980,12990,12990,12990,12980,202
20240527,140100,1303871020,12990,12990,12990,12990,1
20240527,140000,1303858030,12990,12990,12990,12990,2
20240527,135900,1303832050,12980,12980,12980,12980,363
20240527,135800,1299120310,12980,12970,12980,12970,34
20240527,135700,1298679320,12970,12970,12970,12970,0
20240527,135600,1298679320,12970,12970,12970,12970,36
20240527,135500,1298212400,12960,12960,12960,12960,30
20240527,135400,1297823600,12960,12960,12960,12960,53
20240527,135300,1297136720,12960,12970,12970,12960,1000
20240527,135200,1284176570,12970,12970,12970,12970,0
20240527,135100,1284176570,12970,12970,12970,12970,112
20240527,135000,1282723930,12960,12960,12960,12960,0
20240527,134900,1282723930,12960,12960,12960,12960,0
20240527,134800,1282723930,12960,12970,12970,12960,406
20240527,134700,1277458170,12960,12960,12960,12960,0
20240527,134600,1277458170,12960,12960,12960,12960,0
20240527,134500,1277458170,12960,12960,12960,12960,100
20240527,134400,1276162170,12960,12960,12960,12960,57
20240527,134300,1275423450,12950,12950,12950,12950,0
20240527,134200,1275423450,12950,12950,12950,12950,2
20240527,134100,1275397550,12990,12990,12990,12990,644
20240527,134000,1267031990,12990,12980,12990,12980,107
20240527,133900,1265642560,12990,12990,12990,12990,1
20240527,133800,1265629570,12990,12990,12990,12990,120
20240527,133700,1264070770,12990,12990,12990,12990,1
20240527,133600,1264057780,12990,12990,12990,12990,5
20240527,133500,1263992830,12990,12970,12990,12970,21
20240527,133400,1263720060,12990,12970,12990,12970,73
20240527,133300,1262772330,12970,12950,12970,12950,18
20240527,133200,1262539110,12930,12930,12930,12930,1
20240527,133100,1262526180,12930,12930,12930,12930,0
20240527,133000,1262526180,12930,12930,12930,12930,3
20240527,132900,1262487390,12920,12940,12940,12920,1236
20240527,132800,1246511100,12930,12940,12940,12930,1090
20240527,132700,1232414730,12940,12950,12950,12940,95
20240527,132600,1231184830,12950,12950,12950,12950,12
20240527,132500,1231029430,12950,12950,12950,12950,0
20240527,132400,1231029430,12950,12950,12950,12950,0
20240527,132300,1231029430,12950,12950,12950,12950,5
20240527,132200,1230964680,12970,12970,12970,12970,0
20240527,132100,1230964680,12970,12970,12970,12970,28
20240527,132000,1230601520,12970,12970,12970,12970,1
20240527,131900,1230588550,12970,12970,12970,12970,18
20240527,131800,1230355090,12970,12950,12970,12920,2788
20240527,131700,1194283260,12960,12950,12960,12950,110
20240527,131600,1192857760,12950,12950,12950,12950,307
20240527,131500,1188882110,12950,12960,12960,12950,180
20240527,131400,1186551020,12960,12960,12970,12960,192
20240527,131300,1184062690,12960,12960,12960,12960,169
20240527,131200,1181872450,12970,12970,12970,12970,1
20240527,131100,1181859480,12970,12970,12970,12970,32
20240527,131000,1181444440,12970,12970,12970,12970,14
20240527,130900,1181262860,12970,12970,12970,12970,9
20240527,130800,1181146130,12940,12950,12950,12940,366
20240527,130700,1176408830,12950,12950,12950,12950,0
20240527,130600,1176408830,12950,12950,12950,12950,28
20240527,130500,1176046230,12950,12950,12950,12950,4
20240527,130400,1175994430,12950,12950,12950,12950,313
20240527,130300,1171941080,12940,12940,12950,12940,138
20240527,130200,1170154520,12950,12950,12950,12950,3
20240527,130100,1170115670,12950,12950,12950,12950,108
20240527,130000,1168717070,12950,12950,12950,12950,105
20240527,125900,1167357320,12950,12950,12950,12950,2
20240527,125800,1167331420,12940,12940,12950,12940,102
20240527,125700,1166011530,12940,12950,12950,12940,810
20240527,125600,1155529130,12950,12950,12950,12950,58
20240527,125500,1154778030,12950,12950,12950,12950,25
20240527,125400,1154454280,12950,12950,12950,12950,1
20240527,125300,1154441330,12950,12950,12950,12950,9
20240527,125200,1154324780,12950,12950,12950,12950,50
20240527,125100,1153677280,12940,12950,12950,12940,2513
20240527,125000,1121151350,12950,12990,12990,12950,121
20240527,124900,1119582540,12990,12990,12990,12990,0
20240527,124800,1119582540,12990,12990,12990,12990,0
20240527,124700,1119582540,12990,12990,12990,12990,3
20240527,124600,1119543570,12990,12990,12990,12990,72
20240527,124500,1118608290,12990,12950,12990,12950,1558
20240527,124400,1098422350,12950,12950,12950,12950,5
20240527,124300,1098357600,12940,12940,12940,12940,100
20240527,124200,1097063600,12940,12940,12940,12940,0
20240527,124100,1097063600,12940,12940,12940,12940,200
20240527,124000,1094475600,12950,12950,12950,12950,0
20240527,123900,1094475600,12950,12950,12950,12950,100
20240527,123800,1093180600,12950,12950,12950,12950,411
20240527,123700,1087858150,12950,12950,12950,12950,0
20240527,123600,1087858150,12950,12950,12950,12940,513
20240527,123500,1081214810,12950,12950,12950,12950,60
20240527,123400,1080437810,12940,12940,12940,12940,245
20240527,123300,1077267510,12940,12940,12940,12940,48
20240527,123200,1076646390,12940,12940,12940,12940,5
20240527,123100,1076581690,12940,12940,12940,12940,2
20240527,123000,1076555810,12940,12940,12940,12940,21
20240527,122900,1076284070,12940,12940,12940,12940,5
20240527,122800,1076219370,12940,12940,12940,12940,35
20240527,122700,1075766470,12930,12930,12930,12930,100
20240527,122600,1074473470,12930,12930,12930,12920,136
20240527,122500,1072715590,12930,12930,12930,12930,59
20240527,122400,1071952720,12930,12930,12930,12930,1
20240527,122300,1071939790,12940,12920,12940,12920,208
20240527,122200,1069252400,12920,12940,12940,12920,785
20240527,122100,1059104740,12940,12940,12940,12940,644
20240527,122000,1050771380,12940,12940,12940,12940,0
20240527,121900,1050771380,12940,12950,12950,12940,11
20240527,121800,1050628940,12950,12940,12950,12940,31
20240527,121700,1050227690,12940,12950,12950,12940,377
20240527,121600,1045346620,12950,12960,12960,12940,722
20240527,121500,1036001490,12960,12960,12960,12960,96
20240527,121400,1034757330,12950,13000,13000,12950,3
20240527,121300,1034718380,13000,13000,13000,13000,2
20240527,121200,1034692380,12950,12950,12950,12950,65
20240527,121100,1033850630,12950,12950,12950,12950,10
20240527,121000,1033721130,12950,13000,13000,12950,11
20240527,120900,1033578180,13000,13000,13000,13000,1
20240527,120800,1033565180,13010,13000,13010,13000,171
20240527,120700,1031342130,12940,12970,12970,12940,850
20240527,120600,1020334780,13000,13000,13000,13000,15
20240527,120500,1020139780,13000,13000,13000,13000,0
20240527,120400,1020139780,13000,13000,13000,13000,3
20240527,120300,1020100780,13000,13000,13000,13000,4
20240527,120200,1020048780,12970,12970,12970,12970,25
20240527,120100,1019724530,12970,12970,12970,12970,258
20240527,120000,1016378270,12970,12970,12970,12970,4
20240527,115900,1016326390,12980,12980,12980,12980,1
20240527,115800,1016313410,12980,12980,12980,12980,5
20240527,115700,1016248510,12980,12990,12990,12980,23
20240527,115600,1015949960,12990,12990,13000,12990,67
20240527,115500,1015079210,12980,12980,12980,12980,308
20240527,115400,1011081370,13010,12980,13010,12980,9
20240527,115300,1010964490,12980,12980,12980,12980,0
20240527,115200,1010964490,12980,12980,12980,12980,0
20240527,115100,1010964490,12980,12980,12980,12980,159
20240527,115000,1008900670,12980,12980,12980,12980,0
20240527,114900,1008900670,12980,12980,12980,12980,10
20240527,114800,1008770870,12980,12980,12980,12980,231
20240527,114700,1005772490,12970,12970,12970,12970,79
20240527,114600,1004747860,12970,12960,12970,12960,73
20240527,114500,1003801770,12960,12970,12970,12960,32
20240527,114400,1003386850,12980,12950,12980,12950,7
20240527,114300,1003296170,12950,12980,12980,12950,131
20240527,114200,1001598660,12980,13000,13000,12980,873
20240527,114100,990253620,12990,12990,12990,12990,2
20240527,114000,990227640,13000,13000,13000,13000,20
20240527,113900,989967640,13000,13000,13000,12990,49
20240527,113800,989330810,12990,12990,12990,12990,4
20240527,113700,989278850,12990,12990,12990,12990,577
20240527,113600,981783620,13000,13000,13000,13000,2
20240527,113500,981757620,13000,12990,13000,12990,143
20240527,113400,979900040,12990,12980,12990,12980,75
20240527,113300,978926530,12980,12980,12980,12980,2
20240527,113200,978900570,12980,12980,12980,12980,5
20240527,113100,978835670,12980,12980,12980,12980,3
20240527,113000,978796730,12980,12970,12980,12970,60
20240527,112900,978018230,12980,12980,12980,12970,407
20240527,112800,972735430,12970,12970,12970,12970,13
20240527,112700,972566820,12980,12980,12980,12980,0
20240527,112600,972566820,12980,12980,12980,12980,1
20240527,112500,972553840,12980,12980,12980,12980,4
20240527,112400,972501920,12920,12970,12980,12920,468
20240527,112300,966432610,12970,12970,12970,12970,86
20240527,112200,965317190,12960,12950,12960,12920,642
20240527,112100,957011600,12920,12940,12940,12920,2011
20240527,112000,931013830,12950,12960,12960,12950,187
20240527,111900,928592160,12950,12950,12950,12950,10
20240527,111800,928462660,12960,12960,12960,12960,12
20240527,111700,928307140,12960,12940,12960,12940,24
20240527,111600,927996480,12960,12960,12960,12940,365
20240527,111500,923272020,12960,12960,12960,12960,30
20240527,111400,922883220,12940,12960,12960,12940,95
20240527,111300,921653270,12940,12940,12940,12940,0
20240527,111200,921653270,12940,12940,12940,12940,0
20240527,111100,921653270,12940,12950,12950,12940,109
20240527,111000,920242210,12950,12960,12960,12950,54
20240527,110900,919542380,12960,12950,12960,12950,38
20240527,110800,919050180,12940,12960,12960,12940,31
20240527,110700,918648920,12970,12970,12980,12970,483
20240527,110600,912384330,12980,12970,12980,12970,52
20240527,110500,911709880,12970,12970,12970,12940,333
20240527,110400,907391790,12980,12950,12980,12940,274
20240527,110300,903843950,12950,12950,12950,12950,234
20240527,110200,900813650,12950,12940,12950,12940,165
20240527,110100,898677310,12950,12950,12950,12950,43
20240527,110000,898120460,12950,12930,12950,12930,4
20240527,105900,898068680,12930,12930,12980,12930,1097
20240527,105800,883884220,12930,12950,13010,12930,1296
20240527,105700,867088220,12950,12950,12960,12940,1766
20240527,105600,844222200,12950,12990,12990,12950,1531
20240527,105500,824379380,13000,12970,13000,12970,502
20240527,105400,817859000,12980,12980,12980,12970,581
20240527,105300,810317640,12980,12980,12980,12980,1
20240527,105200,810304660,12980,12980,12980,12980,1
20240527,105100,810291680,13000,12990,13000,12990,162
20240527,105000,808187240,12980,12980,12980,12980,5
20240527,104900,808122340,12990,12990,12990,12990,159
20240527,104800,806056930,12990,12990,12990,12990,9
20240527,104700,805940020,12990,13000,13000,12990,35
20240527,104600,805485340,13000,12990,13000,12990,103
20240527,104500,804146360,12990,12990,12990,12990,16
20240527,104400,803938520,12990,12980,12990,12970,328
20240527,104300,799680560,12980,12980,12980,12980,72
20240527,104200,798746000,12990,12990,12990,12990,5
20240527,104100,798681050,12990,12970,12990,12960,165
20240527,104000,796539030,12960,12990,12990,12960,2204
20240527,103900,767971650,12990,12980,12990,12980,4
20240527,103800,767919700,12990,12970,12990,12970,3
20240527,103700,767880770,12960,13000,13010,12960,1691
20240527,103600,745956130,13000,13010,13010,13000,85
20240527,103500,744851030,13010,13000,13010,13000,151
20240527,103400,742888020,13010,13010,13010,13010,110
20240527,103300,741456920,13010,13000,13010,13000,1705
20240527,103200,719291160,13000,12990,13000,12980,634
20240527,103100,711052860,12990,13000,13000,12990,127
20240527,103000,709402350,13000,12980,13000,12980,12
20240527,102900,709246550,12970,12970,12970,12970,5
20240527,102800,709181700,12960,12970,12970,12960,110
20240527,102700,707756090,12960,13010,13020,12960,9006
20240527,102600,590953410,13020,13020,13020,13020,1
20240527,102500,590940390,13000,13000,13000,13000,202
20240527,102400,588314390,13000,13010,13010,13000,459
20240527,102300,582347380,13020,13000,13020,12990,802
20240527,102200,571928930,13020,13000,13040,12990,235
20240527,102100,568875180,12990,13040,13040,12990,503
20240527,102000,562333710,13040,13040,13040,13040,6
20240527,101900,562255470,13040,13040,13040,13040,14
20240527,101800,562072910,13040,13030,13040,13000,3621
20240527,101700,514994790,13000,13040,13040,13000,2985
20240527,101600,476177550,13010,13050,13050,13010,1356
20240527,101500,458532210,13030,13030,13050,13030,262
20240527,101400,455118290,13020,13020,13020,13020,3074
20240527,101300,415094810,13020,13020,13030,13020,403
20240527,101200,409847650,13030,13030,13030,13030,48
20240527,101100,409222210,13030,13050,13050,13030,351
20240527,101000,404648460,13030,13050,13050,13030,626
20240527,100900,396491220,13040,13050,13050,13040,62
20240527,100800,395682410,13050,13050,13050,13050,445
20240527,100700,389875160,13050,13070,13070,13050,1031
20240527,100600,376418490,13080,13080,13080,13080,31
20240527,100500,376013010,13070,13080,13080,13070,957
20240527,100400,363504820,13080,13080,13080,13070,79
20240527,100300,362471560,13080,13080,13080,13080,50
20240527,100200,361817560,13080,13070,13080,13070,151
20240527,100100,359843980,13070,13070,13070,13070,400
20240527,100000,354615980,13080,13080,13080,13080,0
20240527,095900,354615980,13080,13080,13080,13080,69
20240527,095800,353713460,13050,13080,13080,13050,145
20240527,095700,351820670,13080,13060,13080,13060,126
20240527,095600,350172610,13060,13060,13060,13060,1035
20240527,095500,336655510,13060,13060,13060,13060,30
20240527,095400,336263710,13060,13070,13070,13060,522
20240527,095300,329441190,13070,13060,13070,13060,339
20240527,095200,325010920,13060,13060,13060,13060,71
20240527,095100,324083660,13050,13030,13050,13030,1249
20240527,095000,307806320,13030,13030,13030,13030,304
20240527,094900,303845200,13030,13040,13040,13030,1345
20240527,094800,286314170,13050,13050,13050,13050,260
20240527,094700,282921170,13060,13060,13060,13060,0
20240527,094600,282921170,13060,13070,13080,13060,203
20240527,094500,280269840,13070,13080,13080,13070,208
20240527,094400,277551260,13070,13070,13080,13070,15
20240527,094300,277355160,13080,13080,13080,13080,0
20240527,094200,277355160,13080,13080,13080,13080,0
20240527,094100,277355160,13080,13050,13080,13030,224
20240527,094000,274430100,13030,13050,13050,13030,537
20240527,093900,267424800,13030,13040,13050,13030,183
20240527,093800,265039030,13040,13050,13050,13040,642
20240527,093700,256667340,13050,13040,13050,13040,130
20240527,093600,254971140,13040,13050,13050,13040,72
20240527,093500,254032040,13040,13040,13040,13040,73
20240527,093400,253080120,13040,13060,13060,13040,549
20240527,093300,245919510,13060,13070,13080,13050,2312
20240527,093200,215744050,13070,13070,13070,13070,1
20240527,093100,215730980,13090,13090,13090,13050,41
20240527,093000,215194370,13040,13100,13100,13040,704
20240527,092900,206011210,13060,13050,13100,13050,184
20240527,092800,203608920,13050,13080,13100,13050,799
20240527,092700,193172610,13080,13070,13080,13060,127
20240527,092600,191512800,13080,13080,13080,13080,3
20240527,092500,191473560,13080,13080,13080,13080,5
20240527,092400,191408160,13080,13070,13080,13070,119
20240527,092300,189852290,13070,13070,13070,13070,12
20240527,092200,189695450,13070,13070,13070,13070,251
20240527,092100,186414880,13070,13080,13080,13070,4
20240527,092000,186362580,13080,13070,13080,13070,88
20240527,091900,185212290,13070,13080,13080,13070,529
20240527,091800,178298250,13080,13070,13080,13070,26
20240527,091700,177958180,13080,13110,13110,13080,263
20240527,091600,174518020,13110,13090,13110,13090,2
20240527,091500,174491820,13090,13090,13090,13090,34
20240527,091400,174046760,13090,13090,13090,13090,96
20240527,091300,172790120,13090,13090,13090,13080,323
20240527,091200,168565050,13090,13120,13120,13090,159
20240527,091100,166482780,13130,13130,13130,13130,1
20240527,091000,166469650,13130,13130,13130,13090,15
20240527,090900,166272780,13130,13130,13130,13130,60
20240527,090800,165484980,13130,13070,13130,13070,73
20240527,090700,164530760,13060,13030,13060,13030,1929
20240527,090600,139363450,13040,13040,13040,13030,667
20240527,090500,130671920,13040,13070,13070,13040,4465
20240527,090400,72372710,13070,13100,13100,13070,1153
20240527,090300,57283910,13100,13100,13100,13100,571
20240527,090200,49803810,13100,13130,13130,13100,1154
20240527,090100,34665810,13180,13170,13180,13170,2
20240527,090000,34639460,13120,13110,13120,13110,2642