KissMeData/214180/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,204200,213472960,13400,13400,13400,13400,319
20240527,204100,213472960,13400,13400,13400,13400,0
20240527,204000,213472960,13400,13400,13400,13400,0
20240527,203900,213472960,13400,13400,13400,13400,0
20240527,203800,213472960,13400,13400,13400,13400,0
20240527,203700,213472960,13400,13400,13400,13400,0
20240527,203600,213472960,13400,13400,13400,13400,0
20240527,203500,213472960,13400,13400,13400,13400,0
20240527,203400,213472960,13400,13400,13400,13400,0
20240527,203300,213472960,13400,13400,13400,13400,0
20240527,203200,213472960,13400,13400,13400,13400,0
20240527,203100,213472960,13400,13400,13400,13400,0
20240527,203000,213472960,13400,13400,13400,13400,0
20240527,202900,213472960,13400,13400,13400,13400,0
20240527,202800,213472960,13400,13400,13400,13400,0
20240527,202700,213472960,13400,13400,13400,13400,0
20240527,202600,213472960,13400,13400,13400,13400,0
20240527,202500,213472960,13400,13400,13400,13400,0
20240527,202400,213472960,13400,13400,13400,13400,0
20240527,202300,213472960,13400,13400,13400,13400,0
20240527,202200,213472960,13400,13400,13400,13400,0
20240527,202100,213472960,13400,13400,13400,13400,0
20240527,202000,213472960,13400,13400,13400,13400,0
20240527,201900,213472960,13400,13400,13400,13400,0
20240527,201800,213472960,13400,13400,13400,13400,0
20240527,201700,213472960,13400,13400,13400,13400,0
20240527,201600,213472960,13400,13400,13400,13400,0
20240527,201500,213472960,13400,13400,13400,13400,0
20240527,201400,213472960,13400,13400,13400,13400,0
20240527,201300,213472960,13400,13400,13400,13400,0
20240527,201200,213472960,13400,13400,13400,13400,319
20240527,201100,213472960,13400,13400,13400,13400,0
20240527,201000,213472960,13400,13400,13400,13400,0
20240527,200900,213472960,13400,13400,13400,13400,0
20240527,200800,213472960,13400,13400,13400,13400,0
20240527,200700,213472960,13400,13400,13400,13400,0
20240527,200600,213472960,13400,13400,13400,13400,0
20240527,200500,213472960,13400,13400,13400,13400,0
20240527,200400,213472960,13400,13400,13400,13400,0
20240527,200300,213472960,13400,13400,13400,13400,0
20240527,200200,213472960,13400,13400,13400,13400,0
20240527,200100,213472960,13400,13400,13400,13400,0
20240527,200000,213472960,13400,13400,13400,13400,0
20240527,195900,213472960,13400,13400,13400,13400,0
20240527,195800,213472960,13400,13400,13400,13400,0
20240527,195700,213472960,13400,13400,13400,13400,0
20240527,195600,213472960,13400,13400,13400,13400,0
20240527,195500,213472960,13400,13400,13400,13400,0
20240527,195400,213472960,13400,13400,13400,13400,0
20240527,195300,213472960,13400,13400,13400,13400,0
20240527,195200,213472960,13400,13400,13400,13400,0
20240527,195100,213472960,13400,13400,13400,13400,0
20240527,195000,213472960,13400,13400,13400,13400,0
20240527,194900,213472960,13400,13400,13400,13400,0
20240527,194800,213472960,13400,13400,13400,13400,0
20240527,194700,213472960,13400,13400,13400,13400,0
20240527,194600,213472960,13400,13400,13400,13400,0
20240527,194500,213472960,13400,13400,13400,13400,0
20240527,194400,213472960,13400,13400,13400,13400,0
20240527,194300,213472960,13400,13400,13400,13400,0
20240527,194200,213472960,13400,13400,13400,13400,319
20240527,194100,213472960,13400,13400,13400,13400,0
20240527,194000,213472960,13400,13400,13400,13400,0
20240527,193900,213472960,13400,13400,13400,13400,0
20240527,193800,213472960,13400,13400,13400,13400,0
20240527,193700,213472960,13400,13400,13400,13400,0
20240527,193600,213472960,13400,13400,13400,13400,0
20240527,193500,213472960,13400,13400,13400,13400,0
20240527,193400,213472960,13400,13400,13400,13400,0
20240527,193300,213472960,13400,13400,13400,13400,0
20240527,193200,213472960,13400,13400,13400,13400,0
20240527,193100,213472960,13400,13400,13400,13400,0
20240527,193000,213472960,13400,13400,13400,13400,0
20240527,192900,213472960,13400,13400,13400,13400,0
20240527,192800,213472960,13400,13400,13400,13400,0
20240527,192700,213472960,13400,13400,13400,13400,0
20240527,192600,213472960,13400,13400,13400,13400,0
20240527,192500,213472960,13400,13400,13400,13400,0
20240527,192400,213472960,13400,13400,13400,13400,0
20240527,192300,213472960,13400,13400,13400,13400,0
20240527,192200,213472960,13400,13400,13400,13400,0
20240527,192100,213472960,13400,13400,13400,13400,0
20240527,192000,213472960,13400,13400,13400,13400,0
20240527,191900,213472960,13400,13400,13400,13400,0
20240527,191800,213472960,13400,13400,13400,13400,0
20240527,191700,213472960,13400,13400,13400,13400,0
20240527,191600,213472960,13400,13400,13400,13400,0
20240527,191500,213472960,13400,13400,13400,13400,0
20240527,191400,213472960,13400,13400,13400,13400,0
20240527,191300,213472960,13400,13400,13400,13400,0
20240527,191200,213472960,13400,13400,13400,13400,319
20240527,191100,213472960,13400,13400,13400,13400,0
20240527,191000,213472960,13400,13400,13400,13400,0
20240527,190900,213472960,13400,13400,13400,13400,0
20240527,190800,213472960,13400,13400,13400,13400,0
20240527,190700,213472960,13400,13400,13400,13400,0
20240527,190600,213472960,13400,13400,13400,13400,0
20240527,190500,213472960,13400,13400,13400,13400,0
20240527,190400,213472960,13400,13400,13400,13400,0
20240527,190300,213472960,13400,13400,13400,13400,0
20240527,190200,213472960,13400,13400,13400,13400,0
20240527,190100,213472960,13400,13400,13400,13400,0
20240527,190000,213472960,13400,13400,13400,13400,0
20240527,185900,213472960,13400,13400,13400,13400,0
20240527,185800,213472960,13400,13400,13400,13400,0
20240527,185700,213472960,13400,13400,13400,13400,0
20240527,185600,213472960,13400,13400,13400,13400,0
20240527,185500,213472960,13400,13400,13400,13400,0
20240527,185400,213472960,13400,13400,13400,13400,0
20240527,185300,213472960,13400,13400,13400,13400,0
20240527,185200,213472960,13400,13400,13400,13400,0
20240527,185100,213472960,13400,13400,13400,13400,0
20240527,185000,213472960,13400,13400,13400,13400,0
20240527,184900,213472960,13400,13400,13400,13400,0
20240527,184800,213472960,13400,13400,13400,13400,0
20240527,184700,213472960,13400,13400,13400,13400,0
20240527,184600,213472960,13400,13400,13400,13400,0
20240527,184500,213472960,13400,13400,13400,13400,0
20240527,184400,213472960,13400,13400,13400,13400,0
20240527,184300,213472960,13400,13400,13400,13400,0
20240527,184200,213472960,13400,13400,13400,13400,319
20240527,184100,213472960,13400,13400,13400,13400,0
20240527,184000,213472960,13400,13400,13400,13400,0
20240527,183900,213472960,13400,13400,13400,13400,0
20240527,183800,213472960,13400,13400,13400,13400,0
20240527,183700,213472960,13400,13400,13400,13400,0
20240527,183600,213472960,13400,13400,13400,13400,0
20240527,183500,213472960,13400,13400,13400,13400,0
20240527,183400,213472960,13400,13400,13400,13400,0
20240527,183300,213472960,13400,13400,13400,13400,0
20240527,183200,213472960,13400,13400,13400,13400,0
20240527,183100,213472960,13400,13400,13400,13400,0
20240527,183000,213472960,13400,13400,13400,13400,0
20240527,182900,213472960,13400,13400,13400,13400,0
20240527,182800,213472960,13400,13400,13400,13400,0
20240527,182700,213472960,13400,13400,13400,13400,0
20240527,182600,213472960,13400,13400,13400,13400,0
20240527,182500,213472960,13400,13400,13400,13400,0
20240527,182400,213472960,13400,13400,13400,13400,0
20240527,182300,213472960,13400,13400,13400,13400,0
20240527,182200,213472960,13400,13400,13400,13400,0
20240527,182100,213472960,13400,13400,13400,13400,0
20240527,182000,213472960,13400,13400,13400,13400,0
20240527,181900,213472960,13400,13400,13400,13400,0
20240527,181800,213472960,13400,13400,13400,13400,0
20240527,181700,213472960,13400,13400,13400,13400,0
20240527,181600,213472960,13400,13400,13400,13400,0
20240527,181500,213472960,13400,13400,13400,13400,0
20240527,181400,213472960,13400,13400,13400,13400,0
20240527,181300,213472960,13400,13400,13400,13400,0
20240527,181200,213472960,13400,13400,13400,13400,319
20240527,181100,213472960,13400,13400,13400,13400,0
20240527,181000,213472960,13400,13400,13400,13400,0
20240527,180900,213472960,13400,13400,13400,13400,0
20240527,180800,213472960,13400,13400,13400,13400,0
20240527,180700,213472960,13400,13400,13400,13400,0
20240527,180600,213472960,13400,13400,13400,13400,0
20240527,180500,213472960,13400,13400,13400,13400,0
20240527,180400,213472960,13400,13400,13400,13400,0
20240527,180300,213472960,13400,13400,13400,13400,0
20240527,180200,213472960,13400,13400,13400,13400,0
20240527,180100,213472960,13400,13400,13400,13400,0
20240527,180000,213472960,13400,13400,13400,13400,0
20240527,175900,213472960,13400,13400,13400,13400,0
20240527,175800,213472960,13400,13400,13400,13400,0
20240527,175700,213472960,13400,13400,13400,13400,0
20240527,175600,213472960,13400,13400,13400,13400,0
20240527,175500,213472960,13400,13400,13400,13400,0
20240527,175400,213472960,13400,13400,13400,13400,0
20240527,175300,213472960,13400,13400,13400,13400,0
20240527,175200,213472960,13400,13400,13400,13400,0
20240527,175100,213472960,13400,13400,13400,13400,0
20240527,175000,213472960,13400,13400,13400,13400,0
20240527,174900,213472960,13400,13400,13400,13400,0
20240527,174800,213472960,13400,13400,13400,13400,0
20240527,174700,213472960,13400,13400,13400,13400,0
20240527,174600,213472960,13400,13400,13400,13400,0
20240527,174500,213472960,13400,13400,13400,13400,0
20240527,174400,213472960,13400,13400,13400,13400,0
20240527,174300,213472960,13400,13400,13400,13400,0
20240527,174200,213472960,13400,13400,13400,13400,319
20240527,174100,213472960,13400,13400,13400,13400,0
20240527,174000,213472960,13400,13400,13400,13400,0
20240527,173900,213472960,13400,13400,13400,13400,0
20240527,173800,213472960,13400,13400,13400,13400,0
20240527,173700,213472960,13400,13400,13400,13400,0
20240527,173600,213472960,13400,13400,13400,13400,0
20240527,173500,213472960,13400,13400,13400,13400,0
20240527,173400,213472960,13400,13400,13400,13400,0
20240527,173300,213472960,13400,13400,13400,13400,0
20240527,173200,213472960,13400,13400,13400,13400,0
20240527,173100,213472960,13400,13400,13400,13400,0
20240527,173000,213472960,13400,13400,13400,13400,0
20240527,172900,213472960,13400,13400,13400,13400,0
20240527,172800,213472960,13400,13400,13400,13400,0
20240527,172700,213472960,13400,13400,13400,13400,0
20240527,172600,213472960,13400,13400,13400,13400,0
20240527,172500,213472960,13400,13400,13400,13400,0
20240527,172400,213472960,13400,13400,13400,13400,0
20240527,172300,213472960,13400,13400,13400,13400,0
20240527,172200,213472960,13400,13400,13400,13400,0
20240527,172100,213472960,13400,13400,13400,13400,0
20240527,172000,213472960,13400,13400,13400,13400,0
20240527,171900,213472960,13400,13400,13400,13400,0
20240527,171800,213472960,13400,13400,13400,13400,0
20240527,171700,213472960,13400,13400,13400,13400,0
20240527,171600,213472960,13400,13400,13400,13400,0
20240527,171500,213472960,13400,13400,13400,13400,0
20240527,171400,213472960,13400,13400,13400,13400,0
20240527,171300,213472960,13400,13400,13400,13400,0
20240527,171200,213472960,13400,13400,13400,13400,319
20240527,171100,213472960,13400,13400,13400,13400,0
20240527,171000,213472960,13400,13400,13400,13400,0
20240527,170900,213472960,13400,13400,13400,13400,0
20240527,170800,213472960,13400,13400,13400,13400,0
20240527,170700,213472960,13400,13400,13400,13400,0
20240527,170600,213472960,13400,13400,13400,13400,0
20240527,170500,213472960,13400,13400,13400,13400,0
20240527,170400,213472960,13400,13400,13400,13400,0
20240527,170300,213472960,13400,13400,13400,13400,0
20240527,170200,213472960,13400,13400,13400,13400,0
20240527,170100,213472960,13400,13400,13400,13400,0
20240527,170000,213472960,13400,13400,13400,13400,0
20240527,165900,213472960,13400,13400,13400,13400,0
20240527,165800,213472960,13400,13400,13400,13400,0
20240527,165700,213472960,13400,13400,13400,13400,0
20240527,165600,213472960,13400,13400,13400,13400,0
20240527,165500,213472960,13400,13400,13400,13400,0
20240527,165400,213472960,13400,13400,13400,13400,0
20240527,165300,213472960,13400,13400,13400,13400,0
20240527,165200,213472960,13400,13400,13400,13400,0
20240527,165100,213472960,13400,13400,13400,13400,0
20240527,165000,213472960,13400,13400,13400,13400,0
20240527,164900,213472960,13400,13400,13400,13400,0
20240527,164800,213472960,13400,13400,13400,13400,0
20240527,164700,213472960,13400,13400,13400,13400,0
20240527,164600,213472960,13400,13400,13400,13400,0
20240527,164500,213472960,13400,13400,13400,13400,0
20240527,164400,213472960,13400,13400,13400,13400,0
20240527,164300,213472960,13400,13400,13400,13400,0
20240527,164200,213472960,13400,13400,13400,13400,319
20240527,164100,213472960,13400,13400,13400,13400,0
20240527,164000,213472960,13400,13400,13400,13400,0
20240527,163900,213472960,13400,13400,13400,13400,0
20240527,163800,213472960,13400,13400,13400,13400,0
20240527,163700,213472960,13400,13400,13400,13400,0
20240527,163600,213472960,13400,13400,13400,13400,0
20240527,163500,213472960,13400,13400,13400,13400,0
20240527,163400,213472960,13400,13400,13400,13400,0
20240527,163300,213472960,13400,13400,13400,13400,0
20240527,163200,213472960,13400,13400,13400,13400,0
20240527,163100,213472960,13400,13400,13400,13400,0
20240527,163000,213472960,13400,13400,13400,13400,0
20240527,162900,213472960,13400,13400,13400,13400,0
20240527,162800,213472960,13400,13400,13400,13400,0
20240527,162700,213472960,13400,13400,13400,13400,0
20240527,162600,213472960,13400,13400,13400,13400,0
20240527,162500,213472960,13400,13400,13400,13400,0
20240527,162400,213472960,13400,13400,13400,13400,0
20240527,162300,213472960,13400,13400,13400,13400,0
20240527,162200,213472960,13400,13400,13400,13400,0
20240527,162100,213472960,13400,13400,13400,13400,0
20240527,162000,213472960,13400,13400,13400,13400,0
20240527,161900,213472960,13400,13400,13400,13400,0
20240527,161800,213472960,13400,13400,13400,13400,0
20240527,161700,213472960,13400,13400,13400,13400,0
20240527,161600,213472960,13400,13400,13400,13400,0
20240527,161500,213472960,13400,13400,13400,13400,0
20240527,161400,213472960,13400,13400,13400,13400,0
20240527,161300,213472960,13400,13400,13400,13400,0
20240527,161200,213472960,13400,13400,13400,13400,319
20240527,161100,213472960,13400,13400,13400,13400,0
20240527,161000,213472960,13400,13400,13400,13400,0
20240527,160900,213472960,13400,13400,13400,13400,0
20240527,160800,213472960,13400,13400,13400,13400,0
20240527,160700,213472960,13400,13400,13400,13400,0
20240527,160600,213472960,13400,13400,13400,13400,0
20240527,160500,213472960,13400,13400,13400,13400,0
20240527,160400,213472960,13400,13400,13400,13400,0
20240527,160300,213472960,13400,13400,13400,13400,0
20240527,160200,213472960,13400,13400,13400,13400,0
20240527,160100,213472960,13400,13400,13400,13400,0
20240527,160000,213472960,13400,13400,13400,13400,0
20240527,155900,213472960,13400,13400,13400,13400,0
20240527,155800,213472960,13400,13400,13400,13400,0
20240527,155700,213472960,13400,13400,13400,13400,0
20240527,155600,213472960,13400,13400,13400,13400,0
20240527,155500,213472960,13400,13400,13400,13400,0
20240527,155400,213472960,13400,13400,13400,13400,0
20240527,155300,213472960,13400,13400,13400,13400,0
20240527,155200,213472960,13400,13400,13400,13400,0
20240527,155100,213472960,13400,13400,13400,13400,0
20240527,155000,213472960,13400,13400,13400,13400,0
20240527,154900,213472960,13400,13400,13400,13400,0
20240527,154800,213472960,13400,13400,13400,13400,0
20240527,154700,213472960,13400,13400,13400,13400,0
20240527,154600,213472960,13400,13400,13400,13400,0
20240527,154500,213472960,13400,13400,13400,13400,0
20240527,154400,213472960,13400,13400,13400,13400,0
20240527,154300,213472960,13400,13400,13400,13400,0
20240527,154200,213472960,13400,13400,13400,13400,319
20240527,154100,213472960,13400,13400,13400,13400,0
20240527,154000,213472960,13400,13400,13400,13400,0
20240527,153900,213472960,13400,13400,13400,13400,0
20240527,153800,213472960,13400,13400,13400,13400,0
20240527,153700,213472960,13400,13400,13400,13400,0
20240527,153600,213472960,13400,13400,13400,13400,0
20240527,153500,213472960,13400,13400,13400,13400,0
20240527,153400,213472960,13400,13400,13400,13400,0
20240527,153300,213472960,13400,13400,13400,13400,0
20240527,153200,213472960,13400,13400,13400,13400,0
20240527,153100,213472960,13400,13400,13400,13400,0
20240527,153000,213472960,13400,13400,13400,13400,319
20240527,152900,209198360,13330,13330,13330,13330,0
20240527,152800,209198360,13330,13330,13330,13330,0
20240527,152700,209198360,13330,13330,13330,13330,0
20240527,152600,209198360,13330,13330,13330,13330,0
20240527,152500,209198360,13330,13330,13330,13330,0
20240527,152400,209198360,13330,13330,13330,13330,0
20240527,152300,209198360,13330,13330,13330,13330,0
20240527,152200,209198360,13330,13330,13330,13330,0
20240527,152100,209198360,13330,13330,13330,13330,0
20240527,152000,209198360,13330,13330,13330,13330,0
20240527,151900,209198360,13330,13320,13330,13320,2
20240527,151800,209171710,13330,13330,13350,13330,41
20240527,151700,208625160,13330,13350,13350,13330,90
20240527,151600,207425440,13350,13340,13350,13340,46
20240527,151500,206811740,13340,13340,13340,13340,22
20240527,151400,206518260,13350,13350,13350,13350,1
20240527,151300,206504910,13350,13350,13350,13350,3
20240527,151200,206464860,13350,13350,13350,13350,38
20240527,151100,205957560,13350,13350,13350,13350,0
20240527,151000,205957560,13350,13350,13350,13350,1
20240527,150900,205944210,13340,13340,13340,13340,27
20240527,150800,205584030,13340,13340,13340,13340,0
20240527,150700,205584030,13340,13340,13340,13340,0
20240527,150600,205584030,13340,13340,13340,13340,11
20240527,150500,205437290,13340,13340,13340,13340,0
20240527,150400,205437290,13340,13340,13340,13340,0
20240527,150300,205437290,13340,13340,13340,13340,1
20240527,150200,205423950,13330,13320,13330,13320,45
20240527,150100,204824140,13310,13330,13330,13310,731
20240527,150000,195089890,13330,13330,13330,13330,1
20240527,145900,195076560,13340,13340,13340,13340,0
20240527,145800,195076560,13340,13340,13340,13340,3
20240527,145700,195036540,13330,13330,13330,13330,0
20240527,145600,195036540,13330,13330,13330,13330,0
20240527,145500,195036540,13330,13330,13330,13330,100
20240527,145400,193703540,13330,13330,13330,13330,127
20240527,145300,192010630,13340,13340,13340,13340,9
20240527,145200,191890570,13330,13330,13330,13330,3
20240527,145100,191850580,13330,13330,13330,13330,0
20240527,145000,191850580,13330,13340,13360,13330,497
20240527,144900,185220230,13340,13330,13340,13320,800
20240527,144800,174558220,13340,13340,13340,13340,0
20240527,144700,174558220,13340,13340,13340,13340,0
20240527,144600,174558220,13340,13340,13340,13340,0
20240527,144500,174558220,13340,13340,13340,13340,0
20240527,144400,174558220,13340,13340,13340,13340,0
20240527,144300,174558220,13340,13340,13340,13340,0
20240527,144200,174558220,13340,13340,13340,13340,0
20240527,144100,174558220,13340,13340,13340,13340,0
20240527,144000,174558220,13340,13340,13340,13340,1
20240527,143900,174544880,13340,13340,13340,13340,0
20240527,143800,174544880,13340,13340,13340,13340,500
20240527,143700,167874880,13340,13340,13340,13340,0
20240527,143600,167874880,13340,13340,13340,13340,0
20240527,143500,167874880,13340,13340,13340,13340,0
20240527,143400,167874880,13340,13340,13340,13340,1
20240527,143300,167861540,13340,13340,13340,13310,1374
20240527,143200,149548950,13340,13340,13340,13340,0
20240527,143100,149548950,13340,13350,13350,13340,104
20240527,143000,148160580,13350,13350,13350,13350,1
20240527,142900,148147230,13350,13350,13350,13350,41
20240527,142800,147599880,13350,13350,13350,13350,2
20240527,142700,147573180,13350,13350,13350,13350,0
20240527,142600,147573180,13350,13370,13370,13350,1211
20240527,142500,131399350,13360,13360,13360,13360,0
20240527,142400,131399350,13360,13360,13360,13360,0
20240527,142300,131399350,13360,13360,13360,13360,0
20240527,142200,131399350,13360,13360,13360,13360,0
20240527,142100,131399350,13360,13360,13360,13360,0
20240527,142000,131399350,13360,13360,13360,13360,0
20240527,141900,131399350,13360,13360,13360,13360,0
20240527,141800,131399350,13360,13360,13360,13360,0
20240527,141700,131399350,13360,13360,13360,13360,0
20240527,141600,131399350,13360,13360,13360,13360,0
20240527,141500,131399350,13360,13360,13360,13360,0
20240527,141400,131399350,13360,13360,13360,13360,0
20240527,141300,131399350,13360,13360,13360,13360,0
20240527,141200,131399350,13360,13360,13360,13360,4
20240527,141100,131345910,13390,13390,13390,13390,0
20240527,141000,131345910,13390,13390,13390,13390,1
20240527,140900,131332520,13400,13400,13400,13400,0
20240527,140800,131332520,13400,13400,13400,13400,0
20240527,140700,131332520,13400,13400,13400,13400,0
20240527,140600,131332520,13400,13390,13400,13390,6
20240527,140500,131252150,13400,13390,13400,13390,6
20240527,140400,131171780,13400,13390,13400,13390,5
20240527,140300,131104820,13400,13390,13400,13390,14
20240527,140200,130917340,13390,13370,13390,13370,37
20240527,140100,130422390,13370,13370,13370,13370,0
20240527,140000,130422390,13370,13370,13370,13370,350
20240527,135900,125742890,13370,13370,13370,13370,0
20240527,135800,125742890,13370,13370,13370,13370,0
20240527,135700,125742890,13370,13370,13370,13370,0
20240527,135600,125742890,13370,13370,13370,13370,0
20240527,135500,125742890,13370,13370,13370,13370,0
20240527,135400,125742890,13370,13370,13370,13370,0
20240527,135300,125742890,13370,13370,13370,13370,60
20240527,135200,124940690,13370,13370,13370,13370,0
20240527,135100,124940690,13370,13370,13370,13370,0
20240527,135000,124940690,13370,13370,13370,13370,0
20240527,134900,124940690,13370,13370,13370,13370,0
20240527,134800,124940690,13370,13370,13370,13370,0
20240527,134700,124940690,13370,13370,13370,13370,0
20240527,134600,124940690,13370,13370,13370,13370,0
20240527,134500,124940690,13370,13370,13370,13370,600
20240527,134400,116918690,13370,13370,13370,13370,2
20240527,134300,116891950,13400,13400,13400,13400,0
20240527,134200,116891950,13400,13400,13400,13400,0
20240527,134100,116891950,13400,13400,13400,13400,0
20240527,134000,116891950,13400,13400,13400,13400,0
20240527,133900,116891950,13400,13400,13400,13400,0
20240527,133800,116891950,13400,13400,13400,13400,0
20240527,133700,116891950,13400,13400,13400,13400,0
20240527,133600,116891950,13400,13400,13400,13400,30
20240527,133500,116489950,13400,13400,13400,13400,0
20240527,133400,116489950,13400,13400,13400,13400,0
20240527,133300,116489950,13400,13400,13400,13400,0
20240527,133200,116489950,13400,13400,13400,13400,0
20240527,133100,116489950,13400,13400,13400,13400,0
20240527,133000,116489950,13400,13400,13400,13400,0
20240527,132900,116489950,13400,13400,13400,13400,0
20240527,132800,116489950,13400,13400,13400,13400,0
20240527,132700,116489950,13400,13400,13400,13400,0
20240527,132600,116489950,13400,13400,13400,13400,0
20240527,132500,116489950,13400,13400,13400,13400,0
20240527,132400,116489950,13400,13400,13400,13400,0
20240527,132300,116489950,13400,13390,13400,13390,2
20240527,132200,116463160,13400,13390,13400,13390,3
20240527,132100,116422970,13400,13390,13400,13390,39
20240527,132000,115900500,13400,13390,13400,13390,35
20240527,131900,115431600,13370,13380,13380,13370,150
20240527,131800,113426090,13400,13400,13400,13400,0
20240527,131700,113426090,13400,13400,13400,13400,0
20240527,131600,113426090,13400,13400,13400,13400,0
20240527,131500,113426090,13400,13400,13400,13400,0
20240527,131400,113426090,13400,13420,13420,13400,16
20240527,131300,113211610,13420,13400,13420,13400,13
20240527,131200,113037370,13400,13400,13400,13400,0
20240527,131100,113037370,13400,13400,13400,13400,0
20240527,131000,113037370,13400,13400,13400,13400,0
20240527,130900,113037370,13400,13400,13400,13400,0
20240527,130800,113037370,13400,13400,13420,13400,7
20240527,130700,112943490,13420,13420,13420,13420,0
20240527,130600,112943490,13420,13420,13420,13420,0
20240527,130500,112943490,13420,13420,13420,13420,0
20240527,130400,112943490,13420,13400,13420,13400,2
20240527,130300,112916670,13410,13410,13410,13410,0
20240527,130200,112916670,13410,13400,13410,13400,3
20240527,130100,112876450,13380,13380,13380,13380,335
20240527,130000,108394150,13380,13390,13420,13380,771
20240527,125900,98073340,13390,13410,13410,13390,274
20240527,125800,94401680,13420,13420,13420,13420,0
20240527,125700,94401680,13420,13420,13420,13420,0
20240527,125600,94401680,13420,13420,13420,13420,0
20240527,125500,94401680,13420,13420,13420,13420,0
20240527,125400,94401680,13420,13420,13420,13420,0
20240527,125300,94401680,13420,13420,13420,13420,2
20240527,125200,94374840,13430,13430,13430,13430,0
20240527,125100,94374840,13430,13430,13430,13430,0
20240527,125000,94374840,13430,13430,13430,13430,2
20240527,124900,94347980,13430,13430,13430,13430,0
20240527,124800,94347980,13430,13430,13430,13430,0
20240527,124700,94347980,13430,13430,13430,13430,0
20240527,124600,94347980,13430,13430,13430,13430,0
20240527,124500,94347980,13430,13430,13430,13430,22
20240527,124400,94052520,13430,13430,13430,13430,0
20240527,124300,94052520,13430,13430,13430,13430,0
20240527,124200,94052520,13430,13430,13430,13430,0
20240527,124100,94052520,13430,13430,13430,13430,0
20240527,124000,94052520,13430,13430,13430,13430,0
20240527,123900,94052520,13430,13430,13430,13430,0
20240527,123800,94052520,13430,13430,13430,13430,0
20240527,123700,94052520,13430,13430,13430,13430,0
20240527,123600,94052520,13430,13430,13430,13430,0
20240527,123500,94052520,13430,13430,13430,13430,0
20240527,123400,94052520,13430,13430,13430,13430,0
20240527,123300,94052520,13430,13430,13430,13430,0
20240527,123200,94052520,13430,13430,13430,13430,0
20240527,123100,94052520,13430,13430,13430,13430,0
20240527,123000,94052520,13430,13430,13430,13430,0
20240527,122900,94052520,13430,13430,13430,13430,0
20240527,122800,94052520,13430,13430,13430,13430,0
20240527,122700,94052520,13430,13430,13430,13430,0
20240527,122600,94052520,13430,13430,13430,13430,0
20240527,122500,94052520,13430,13430,13430,13430,0
20240527,122400,94052520,13430,13430,13430,13430,0
20240527,122300,94052520,13430,13430,13430,13430,0
20240527,122200,94052520,13430,13430,13430,13430,0
20240527,122100,94052520,13430,13430,13430,13430,2
20240527,122000,94025660,13430,13430,13430,13430,0
20240527,121900,94025660,13430,13430,13430,13430,0
20240527,121800,94025660,13430,13430,13430,13430,0
20240527,121700,94025660,13430,13430,13430,13430,0
20240527,121600,94025660,13430,13430,13430,13430,0
20240527,121500,94025660,13430,13430,13430,13430,5
20240527,121400,93958510,13430,13430,13430,13430,0
20240527,121300,93958510,13430,13430,13430,13430,0
20240527,121200,93958510,13430,13430,13430,13430,0
20240527,121100,93958510,13430,13430,13430,13430,1
20240527,121000,93945080,13400,13400,13400,13400,0
20240527,120900,93945080,13400,13420,13420,13400,374
20240527,120800,88930360,13410,13410,13410,13410,77
20240527,120700,87897790,13460,13460,13460,13460,0
20240527,120600,87897790,13460,13430,13460,13430,19
20240527,120500,87642380,13410,13420,13420,13410,2
20240527,120400,87615550,13440,13440,13440,13440,0
20240527,120300,87615550,13440,13440,13440,13440,0
20240527,120200,87615550,13440,13430,13460,13430,26
20240527,120100,87266150,13460,13460,13460,13460,0
20240527,120000,87266150,13460,13460,13460,13460,0
20240527,115900,87266150,13460,13460,13460,13460,0
20240527,115800,87266150,13460,13420,13460,13420,18
20240527,115700,87024420,13460,13430,13460,13430,10
20240527,115600,86889850,13460,13460,13460,13460,0
20240527,115500,86889850,13460,13430,13460,13430,3
20240527,115400,86849530,13420,13420,13420,13420,0
20240527,115300,86849530,13420,13420,13420,13420,78
20240527,115200,85802770,13420,13420,13420,13420,0
20240527,115100,85802770,13420,13420,13420,13420,0
20240527,115000,85802770,13420,13420,13420,13420,91
20240527,114900,84581550,13420,13420,13420,13420,0
20240527,114800,84581550,13420,13420,13420,13420,0
20240527,114700,84581550,13420,13420,13420,13420,0
20240527,114600,84581550,13420,13420,13420,13420,0
20240527,114500,84581550,13420,13420,13420,13420,0
20240527,114400,84581550,13420,13420,13420,13420,0
20240527,114300,84581550,13420,13420,13420,13420,0
20240527,114200,84581550,13420,13420,13420,13420,100
20240527,114100,83239550,13420,13420,13420,13420,0
20240527,114000,83239550,13420,13420,13420,13420,0
20240527,113900,83239550,13420,13420,13420,13420,0
20240527,113800,83239550,13420,13420,13420,13420,0
20240527,113700,83239550,13420,13420,13420,13420,10
20240527,113600,83105350,13470,13470,13470,13470,0
20240527,113500,83105350,13470,13470,13470,13470,0
20240527,113400,83105350,13470,13470,13470,13470,0
20240527,113300,83105350,13470,13470,13470,13470,0
20240527,113200,83105350,13470,13470,13470,13470,0
20240527,113100,83105350,13470,13470,13470,13470,0
20240527,113000,83105350,13470,13420,13470,13420,79
20240527,112900,82043540,13400,13400,13400,13400,50
20240527,112800,81373540,13390,13390,13390,13390,0
20240527,112700,81373540,13390,13390,13390,13390,0
20240527,112600,81373540,13390,13390,13390,13390,0
20240527,112500,81373540,13390,13390,13390,13390,30
20240527,112400,80971840,13420,13400,13420,13390,83
20240527,112300,79860390,13420,13420,13420,13420,500
20240527,112200,73150390,13410,13410,13410,13410,0
20240527,112100,73150390,13410,13410,13410,13410,0
20240527,112000,73150390,13410,13410,13410,13410,3
20240527,111900,73110160,13420,13420,13420,13420,0
20240527,111800,73110160,13420,13420,13420,13420,0
20240527,111700,73110160,13420,13420,13420,13420,0
20240527,111600,73110160,13420,13420,13420,13420,0
20240527,111500,73110160,13420,13420,13420,13420,0
20240527,111400,73110160,13420,13420,13420,13420,3
20240527,111300,73069900,13390,13390,13420,13390,31
20240527,111200,72654250,13400,13400,13400,13400,178
20240527,111100,70269050,13420,13420,13420,13420,1
20240527,111000,70255630,13400,13400,13400,13400,0
20240527,110900,70255630,13400,13400,13400,13400,0
20240527,110800,70255630,13400,13400,13400,13400,533
20240527,110700,63113430,13420,13420,13420,13420,0
20240527,110600,63113430,13420,13420,13420,13420,23
20240527,110500,62804770,13420,13420,13420,13420,1
20240527,110400,62791350,13410,13410,13410,13410,0
20240527,110300,62791350,13410,13440,13470,13410,295
20240527,110200,58832200,13440,13440,13440,13440,0
20240527,110100,58832200,13440,13440,13440,13440,1
20240527,110000,58818760,13420,13420,13420,13420,97
20240527,105900,57517020,13420,13420,13420,13420,73
20240527,105800,56537360,13420,13420,13420,13420,0
20240527,105700,56537360,13420,13420,13420,13420,0
20240527,105600,56537360,13420,13420,13420,13420,0
20240527,105500,56537360,13420,13420,13420,13420,0
20240527,105400,56537360,13420,13420,13420,13420,4
20240527,105300,56483680,13420,13420,13420,13420,1
20240527,105200,56470260,13410,13410,13410,13410,427
20240527,105100,50744190,13410,13410,13410,13410,2
20240527,105000,50717370,13410,13410,13410,13410,0
20240527,104900,50717370,13410,13410,13410,13410,0
20240527,104800,50717370,13410,13410,13410,13410,0
20240527,104700,50717370,13410,13410,13410,13410,2
20240527,104600,50690550,13400,13400,13400,13400,0
20240527,104500,50690550,13400,13410,13410,13400,4
20240527,104400,50636940,13410,13410,13410,13410,1
20240527,104300,50623530,13400,13400,13400,13400,0
20240527,104200,50623530,13400,13400,13400,13400,0
20240527,104100,50623530,13400,13410,13410,13400,18
20240527,104000,50382320,13420,13420,13420,13420,0
20240527,103900,50382320,13420,13420,13420,13420,0
20240527,103800,50382320,13420,13420,13420,13420,0
20240527,103700,50382320,13420,13420,13420,13420,0
20240527,103600,50382320,13420,13420,13420,13420,0
20240527,103500,50382320,13420,13420,13420,13420,1
20240527,103400,50368900,13410,13410,13410,13410,419
20240527,103300,44750110,13410,13410,13410,13410,0
20240527,103200,44750110,13410,13420,13420,13410,7
20240527,103100,44656230,13410,13410,13410,13410,25
20240527,103000,44320980,13420,13420,13420,13420,0
20240527,102900,44320980,13420,13410,13420,13410,7
20240527,102800,44227100,13410,13410,13410,13410,116
20240527,102700,42671540,13420,13420,13420,13420,100
20240527,102600,41329540,13450,13450,13450,13450,0
20240527,102500,41329540,13450,13450,13450,13450,0
20240527,102400,41329540,13450,13450,13450,13450,0
20240527,102300,41329540,13450,13450,13450,13450,0
20240527,102200,41329540,13450,13420,13450,13420,351
20240527,102100,36619090,13450,13450,13450,13450,0
20240527,102000,36619090,13450,13450,13450,13450,0
20240527,101900,36619090,13450,13420,13450,13420,182
20240527,101800,34176620,13450,13430,13450,13430,158
20240527,101700,32054660,13460,13450,13460,13450,8
20240527,101600,31947050,13460,13460,13460,13460,0
20240527,101500,31947050,13460,13470,13470,13460,12
20240527,101400,31785470,13440,13450,13450,13440,742
20240527,101300,21807820,13470,13470,13470,13470,0
20240527,101200,21807820,13470,13470,13470,13470,1
20240527,101100,21794350,13450,13460,13460,13450,47
20240527,101000,21162150,13470,13470,13470,13470,15
20240527,100900,20960100,13470,13470,13470,13470,0
20240527,100800,20960100,13470,13460,13470,13460,6
20240527,100700,20879330,13470,13470,13470,13470,1
20240527,100600,20865860,13460,13460,13460,13460,0
20240527,100500,20865860,13460,13480,13480,13460,27
20240527,100400,20502410,13480,13470,13480,13470,64
20240527,100300,19640230,13490,13490,13490,13490,0
20240527,100200,19640230,13490,13490,13490,13490,0
20240527,100100,19640230,13490,13490,13490,13490,0
20240527,100000,19640230,13490,13490,13490,13490,1
20240527,095900,19626740,13470,13470,13470,13470,0
20240527,095800,19626740,13470,13470,13470,13470,0
20240527,095700,19626740,13470,13470,13470,13470,1
20240527,095600,19613270,13470,13470,13470,13470,101
20240527,095500,18252800,13470,13470,13490,13470,15
20240527,095400,18050690,13470,13490,13490,13470,11
20240527,095300,17902500,13490,13490,13490,13490,0
20240527,095200,17902500,13490,13490,13490,13490,0
20240527,095100,17902500,13490,13490,13490,13480,11
20240527,095000,17754160,13490,13490,13490,13490,0
20240527,094900,17754160,13490,13490,13490,13490,0
20240527,094800,17754160,13490,13490,13490,13490,0
20240527,094700,17754160,13490,13490,13490,13490,5
20240527,094600,17686710,13500,13500,13500,13500,0
20240527,094500,17686710,13500,13500,13500,13500,0
20240527,094400,17686710,13500,13500,13500,13500,0
20240527,094300,17686710,13500,13500,13500,13500,4
20240527,094200,17632710,13500,13500,13500,13500,5
20240527,094100,17565210,13500,13500,13500,13500,100
20240527,094000,16215210,13500,13500,13500,13500,0
20240527,093900,16215210,13500,13500,13500,13500,1
20240527,093800,16201710,13500,13480,13500,13460,146
20240527,093700,14235780,13510,13510,13510,13510,0
20240527,093600,14235780,13510,13510,13510,13510,10
20240527,093500,14100680,13520,13520,13520,13520,0
20240527,093400,14100680,13520,13520,13520,13520,32
20240527,093300,13668040,13520,13530,13530,13520,6
20240527,093200,13586890,13490,13530,13530,13490,95
20240527,093100,12305200,13530,13530,13530,13530,0
20240527,093000,12305200,13530,13530,13530,13530,1
20240527,092900,12291670,13530,13530,13530,13530,0
20240527,092800,12291670,13530,13530,13530,13530,0
20240527,092700,12291670,13530,13540,13540,13520,7
20240527,092600,12196960,13460,13510,13510,13460,124
20240527,092500,10524450,13550,13550,13550,13550,0
20240527,092400,10524450,13550,13550,13550,13550,0
20240527,092300,10524450,13550,13550,13550,13550,3
20240527,092200,10483800,13530,13530,13530,13530,0
20240527,092100,10483800,13530,13530,13530,13530,3
20240527,092000,10443210,13550,13550,13560,13520,231
20240527,091900,7316080,13580,13560,13600,13490,152
20240527,091800,5254930,13600,13590,13600,13580,55
20240527,091700,4507020,13600,13590,13600,13590,4
20240527,091600,4452630,13620,13620,13620,13620,7
20240527,091500,4357290,13640,13640,13640,13640,0
20240527,091400,4357290,13640,13640,13640,13640,0
20240527,091300,4357290,13640,13640,13640,13640,0
20240527,091200,4357290,13640,13650,13650,13560,19
20240527,091100,4098470,13560,13610,13610,13560,41
20240527,091000,3542460,13650,13650,13650,13650,1
20240527,090900,3528810,13650,13650,13650,13650,0
20240527,090800,3528810,13650,13650,13650,13650,0
20240527,090700,3528810,13650,13650,13650,13650,0
20240527,090600,3528810,13650,13650,13650,13650,0
20240527,090500,3528810,13650,13650,13650,13650,0
20240527,090400,3528810,13650,13660,13660,13610,25
20240527,090300,3187570,13660,13660,13660,13660,2
20240527,090200,3160250,13600,13600,13600,13600,0
20240527,090100,3160250,13600,13670,13670,13600,14
20240527,090000,2969230,13690,13480,13690,13480,220