KissMeData/263920/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,205900,329314620,1286,1286,1286,1286,3082
20240527,205800,329314620,1286,1286,1286,1286,0
20240527,205700,329314620,1286,1286,1286,1286,0
20240527,205600,329314620,1286,1286,1286,1286,0
20240527,205500,329314620,1286,1286,1286,1286,0
20240527,205400,329314620,1286,1286,1286,1286,0
20240527,205300,329314620,1286,1286,1286,1286,0
20240527,205200,329314620,1286,1286,1286,1286,0
20240527,205100,329314620,1286,1286,1286,1286,0
20240527,205000,329314620,1286,1286,1286,1286,0
20240527,204900,329314620,1286,1286,1286,1286,0
20240527,204800,329314620,1286,1286,1286,1286,0
20240527,204700,329314620,1286,1286,1286,1286,0
20240527,204600,329314620,1286,1286,1286,1286,0
20240527,204500,329314620,1286,1286,1286,1286,0
20240527,204400,329314620,1286,1286,1286,1286,0
20240527,204300,329314620,1286,1286,1286,1286,0
20240527,204200,329314620,1286,1286,1286,1286,0
20240527,204100,329314620,1286,1286,1286,1286,0
20240527,204000,329314620,1286,1286,1286,1286,0
20240527,203900,329314620,1286,1286,1286,1286,0
20240527,203800,329314620,1286,1286,1286,1286,0
20240527,203700,329314620,1286,1286,1286,1286,0
20240527,203600,329314620,1286,1286,1286,1286,0
20240527,203500,329314620,1286,1286,1286,1286,0
20240527,203400,329314620,1286,1286,1286,1286,0
20240527,203300,329314620,1286,1286,1286,1286,0
20240527,203200,329314620,1286,1286,1286,1286,0
20240527,203100,329314620,1286,1286,1286,1286,0
20240527,203000,329314620,1286,1286,1286,1286,0
20240527,202900,329314620,1286,1286,1286,1286,3082
20240527,202800,329314620,1286,1286,1286,1286,0
20240527,202700,329314620,1286,1286,1286,1286,0
20240527,202600,329314620,1286,1286,1286,1286,0
20240527,202500,329314620,1286,1286,1286,1286,0
20240527,202400,329314620,1286,1286,1286,1286,0
20240527,202300,329314620,1286,1286,1286,1286,0
20240527,202200,329314620,1286,1286,1286,1286,0
20240527,202100,329314620,1286,1286,1286,1286,0
20240527,202000,329314620,1286,1286,1286,1286,0
20240527,201900,329314620,1286,1286,1286,1286,0
20240527,201800,329314620,1286,1286,1286,1286,0
20240527,201700,329314620,1286,1286,1286,1286,0
20240527,201600,329314620,1286,1286,1286,1286,0
20240527,201500,329314620,1286,1286,1286,1286,0
20240527,201400,329314620,1286,1286,1286,1286,0
20240527,201300,329314620,1286,1286,1286,1286,0
20240527,201200,329314620,1286,1286,1286,1286,0
20240527,201100,329314620,1286,1286,1286,1286,0
20240527,201000,329314620,1286,1286,1286,1286,0
20240527,200900,329314620,1286,1286,1286,1286,0
20240527,200800,329314620,1286,1286,1286,1286,0
20240527,200700,329314620,1286,1286,1286,1286,0
20240527,200600,329314620,1286,1286,1286,1286,0
20240527,200500,329314620,1286,1286,1286,1286,0
20240527,200400,329314620,1286,1286,1286,1286,0
20240527,200300,329314620,1286,1286,1286,1286,0
20240527,200200,329314620,1286,1286,1286,1286,0
20240527,200100,329314620,1286,1286,1286,1286,0
20240527,200000,329314620,1286,1286,1286,1286,0
20240527,195900,329314620,1286,1286,1286,1286,3082
20240527,195800,329314620,1286,1286,1286,1286,0
20240527,195700,329314620,1286,1286,1286,1286,0
20240527,195600,329314620,1286,1286,1286,1286,0
20240527,195500,329314620,1286,1286,1286,1286,0
20240527,195400,329314620,1286,1286,1286,1286,0
20240527,195300,329314620,1286,1286,1286,1286,0
20240527,195200,329314620,1286,1286,1286,1286,0
20240527,195100,329314620,1286,1286,1286,1286,0
20240527,195000,329314620,1286,1286,1286,1286,0
20240527,194900,329314620,1286,1286,1286,1286,0
20240527,194800,329314620,1286,1286,1286,1286,0
20240527,194700,329314620,1286,1286,1286,1286,0
20240527,194600,329314620,1286,1286,1286,1286,0
20240527,194500,329314620,1286,1286,1286,1286,0
20240527,194400,329314620,1286,1286,1286,1286,0
20240527,194300,329314620,1286,1286,1286,1286,0
20240527,194200,329314620,1286,1286,1286,1286,0
20240527,194100,329314620,1286,1286,1286,1286,0
20240527,194000,329314620,1286,1286,1286,1286,0
20240527,193900,329314620,1286,1286,1286,1286,0
20240527,193800,329314620,1286,1286,1286,1286,0
20240527,193700,329314620,1286,1286,1286,1286,0
20240527,193600,329314620,1286,1286,1286,1286,0
20240527,193500,329314620,1286,1286,1286,1286,0
20240527,193400,329314620,1286,1286,1286,1286,0
20240527,193300,329314620,1286,1286,1286,1286,0
20240527,193200,329314620,1286,1286,1286,1286,0
20240527,193100,329314620,1286,1286,1286,1286,0
20240527,193000,329314620,1286,1286,1286,1286,0
20240527,192900,329314620,1286,1286,1286,1286,3082
20240527,192800,329314620,1286,1286,1286,1286,0
20240527,192700,329314620,1286,1286,1286,1286,0
20240527,192600,329314620,1286,1286,1286,1286,0
20240527,192500,329314620,1286,1286,1286,1286,0
20240527,192400,329314620,1286,1286,1286,1286,0
20240527,192300,329314620,1286,1286,1286,1286,0
20240527,192200,329314620,1286,1286,1286,1286,0
20240527,192100,329314620,1286,1286,1286,1286,0
20240527,192000,329314620,1286,1286,1286,1286,0
20240527,191900,329314620,1286,1286,1286,1286,0
20240527,191800,329314620,1286,1286,1286,1286,0
20240527,191700,329314620,1286,1286,1286,1286,0
20240527,191600,329314620,1286,1286,1286,1286,0
20240527,191500,329314620,1286,1286,1286,1286,0
20240527,191400,329314620,1286,1286,1286,1286,0
20240527,191300,329314620,1286,1286,1286,1286,0
20240527,191200,329314620,1286,1286,1286,1286,0
20240527,191100,329314620,1286,1286,1286,1286,0
20240527,191000,329314620,1286,1286,1286,1286,0
20240527,190900,329314620,1286,1286,1286,1286,0
20240527,190800,329314620,1286,1286,1286,1286,0
20240527,190700,329314620,1286,1286,1286,1286,0
20240527,190600,329314620,1286,1286,1286,1286,0
20240527,190500,329314620,1286,1286,1286,1286,0
20240527,190400,329314620,1286,1286,1286,1286,0
20240527,190300,329314620,1286,1286,1286,1286,0
20240527,190200,329314620,1286,1286,1286,1286,0
20240527,190100,329314620,1286,1286,1286,1286,0
20240527,190000,329314620,1286,1286,1286,1286,0
20240527,185900,329314620,1286,1286,1286,1286,3082
20240527,185800,329314620,1286,1286,1286,1286,0
20240527,185700,329314620,1286,1286,1286,1286,0
20240527,185600,329314620,1286,1286,1286,1286,0
20240527,185500,329314620,1286,1286,1286,1286,0
20240527,185400,329314620,1286,1286,1286,1286,0
20240527,185300,329314620,1286,1286,1286,1286,0
20240527,185200,329314620,1286,1286,1286,1286,0
20240527,185100,329314620,1286,1286,1286,1286,0
20240527,185000,329314620,1286,1286,1286,1286,0
20240527,184900,329314620,1286,1286,1286,1286,0
20240527,184800,329314620,1286,1286,1286,1286,0
20240527,184700,329314620,1286,1286,1286,1286,0
20240527,184600,329314620,1286,1286,1286,1286,0
20240527,184500,329314620,1286,1286,1286,1286,0
20240527,184400,329314620,1286,1286,1286,1286,0
20240527,184300,329314620,1286,1286,1286,1286,0
20240527,184200,329314620,1286,1286,1286,1286,0
20240527,184100,329314620,1286,1286,1286,1286,0
20240527,184000,329314620,1286,1286,1286,1286,0
20240527,183900,329314620,1286,1286,1286,1286,0
20240527,183800,329314620,1286,1286,1286,1286,0
20240527,183700,329314620,1286,1286,1286,1286,0
20240527,183600,329314620,1286,1286,1286,1286,0
20240527,183500,329314620,1286,1286,1286,1286,0
20240527,183400,329314620,1286,1286,1286,1286,0
20240527,183300,329314620,1286,1286,1286,1286,0
20240527,183200,329314620,1286,1286,1286,1286,0
20240527,183100,329314620,1286,1286,1286,1286,0
20240527,183000,329314620,1286,1286,1286,1286,0
20240527,182900,329314620,1286,1286,1286,1286,3082
20240527,182800,329314620,1286,1286,1286,1286,0
20240527,182700,329314620,1286,1286,1286,1286,0
20240527,182600,329314620,1286,1286,1286,1286,0
20240527,182500,329314620,1286,1286,1286,1286,0
20240527,182400,329314620,1286,1286,1286,1286,0
20240527,182300,329314620,1286,1286,1286,1286,0
20240527,182200,329314620,1286,1286,1286,1286,0
20240527,182100,329314620,1286,1286,1286,1286,0
20240527,182000,329314620,1286,1286,1286,1286,0
20240527,181900,329314620,1286,1286,1286,1286,0
20240527,181800,329314620,1286,1286,1286,1286,0
20240527,181700,329314620,1286,1286,1286,1286,0
20240527,181600,329314620,1286,1286,1286,1286,0
20240527,181500,329314620,1286,1286,1286,1286,0
20240527,181400,329314620,1286,1286,1286,1286,0
20240527,181300,329314620,1286,1286,1286,1286,0
20240527,181200,329314620,1286,1286,1286,1286,0
20240527,181100,329314620,1286,1286,1286,1286,0
20240527,181000,329314620,1286,1286,1286,1286,0
20240527,180900,329314620,1286,1286,1286,1286,0
20240527,180800,329314620,1286,1286,1286,1286,0
20240527,180700,329314620,1286,1286,1286,1286,0
20240527,180600,329314620,1286,1286,1286,1286,0
20240527,180500,329314620,1286,1286,1286,1286,0
20240527,180400,329314620,1286,1286,1286,1286,0
20240527,180300,329314620,1286,1286,1286,1286,0
20240527,180200,329314620,1286,1286,1286,1286,0
20240527,180100,329314620,1286,1286,1286,1286,0
20240527,180000,329314620,1286,1286,1286,1286,0
20240527,175900,329314620,1286,1286,1286,1286,3082
20240527,175800,329314620,1286,1286,1286,1286,0
20240527,175700,329314620,1286,1286,1286,1286,0
20240527,175600,329314620,1286,1286,1286,1286,0
20240527,175500,329314620,1286,1286,1286,1286,0
20240527,175400,329314620,1286,1286,1286,1286,0
20240527,175300,329314620,1286,1286,1286,1286,0
20240527,175200,329314620,1286,1286,1286,1286,0
20240527,175100,329314620,1286,1286,1286,1286,0
20240527,175000,329314620,1286,1286,1286,1286,0
20240527,174900,329314620,1286,1286,1286,1286,0
20240527,174800,329314620,1286,1286,1286,1286,0
20240527,174700,329314620,1286,1286,1286,1286,0
20240527,174600,329314620,1286,1286,1286,1286,0
20240527,174500,329314620,1286,1286,1286,1286,0
20240527,174400,329314620,1286,1286,1286,1286,0
20240527,174300,329314620,1286,1286,1286,1286,0
20240527,174200,329314620,1286,1286,1286,1286,0
20240527,174100,329314620,1286,1286,1286,1286,0
20240527,174000,329314620,1286,1286,1286,1286,0
20240527,173900,329314620,1286,1286,1286,1286,0
20240527,173800,329314620,1286,1286,1286,1286,0
20240527,173700,329314620,1286,1286,1286,1286,0
20240527,173600,329314620,1286,1286,1286,1286,0
20240527,173500,329314620,1286,1286,1286,1286,0
20240527,173400,329314620,1286,1286,1286,1286,0
20240527,173300,329314620,1286,1286,1286,1286,0
20240527,173200,329314620,1286,1286,1286,1286,0
20240527,173100,329314620,1286,1286,1286,1286,0
20240527,173000,329314620,1286,1286,1286,1286,0
20240527,172900,329314620,1286,1286,1286,1286,3082
20240527,172800,329314620,1286,1286,1286,1286,0
20240527,172700,329314620,1286,1286,1286,1286,0
20240527,172600,329314620,1286,1286,1286,1286,0
20240527,172500,329314620,1286,1286,1286,1286,0
20240527,172400,329314620,1286,1286,1286,1286,0
20240527,172300,329314620,1286,1286,1286,1286,0
20240527,172200,329314620,1286,1286,1286,1286,0
20240527,172100,329314620,1286,1286,1286,1286,0
20240527,172000,329314620,1286,1286,1286,1286,0
20240527,171900,329314620,1286,1286,1286,1286,0
20240527,171800,329314620,1286,1286,1286,1286,0
20240527,171700,329314620,1286,1286,1286,1286,0
20240527,171600,329314620,1286,1286,1286,1286,0
20240527,171500,329314620,1286,1286,1286,1286,0
20240527,171400,329314620,1286,1286,1286,1286,0
20240527,171300,329314620,1286,1286,1286,1286,0
20240527,171200,329314620,1286,1286,1286,1286,0
20240527,171100,329314620,1286,1286,1286,1286,0
20240527,171000,329314620,1286,1286,1286,1286,0
20240527,170900,329314620,1286,1286,1286,1286,0
20240527,170800,329314620,1286,1286,1286,1286,0
20240527,170700,329314620,1286,1286,1286,1286,0
20240527,170600,329314620,1286,1286,1286,1286,0
20240527,170500,329314620,1286,1286,1286,1286,0
20240527,170400,329314620,1286,1286,1286,1286,0
20240527,170300,329314620,1286,1286,1286,1286,0
20240527,170200,329314620,1286,1286,1286,1286,0
20240527,170100,329314620,1286,1286,1286,1286,0
20240527,170000,329314620,1286,1286,1286,1286,0
20240527,165900,329314620,1286,1286,1286,1286,3082
20240527,165800,329314620,1286,1286,1286,1286,0
20240527,165700,329314620,1286,1286,1286,1286,0
20240527,165600,329314620,1286,1286,1286,1286,0
20240527,165500,329314620,1286,1286,1286,1286,0
20240527,165400,329314620,1286,1286,1286,1286,0
20240527,165300,329314620,1286,1286,1286,1286,0
20240527,165200,329314620,1286,1286,1286,1286,0
20240527,165100,329314620,1286,1286,1286,1286,0
20240527,165000,329314620,1286,1286,1286,1286,0
20240527,164900,329314620,1286,1286,1286,1286,0
20240527,164800,329314620,1286,1286,1286,1286,0
20240527,164700,329314620,1286,1286,1286,1286,0
20240527,164600,329314620,1286,1286,1286,1286,0
20240527,164500,329314620,1286,1286,1286,1286,0
20240527,164400,329314620,1286,1286,1286,1286,0
20240527,164300,329314620,1286,1286,1286,1286,0
20240527,164200,329314620,1286,1286,1286,1286,0
20240527,164100,329314620,1286,1286,1286,1286,0
20240527,164000,329314620,1286,1286,1286,1286,0
20240527,163900,329314620,1286,1286,1286,1286,0
20240527,163800,329314620,1286,1286,1286,1286,0
20240527,163700,329314620,1286,1286,1286,1286,0
20240527,163600,329314620,1286,1286,1286,1286,0
20240527,163500,329314620,1286,1286,1286,1286,0
20240527,163400,329314620,1286,1286,1286,1286,0
20240527,163300,329314620,1286,1286,1286,1286,0
20240527,163200,329314620,1286,1286,1286,1286,0
20240527,163100,329314620,1286,1286,1286,1286,0
20240527,163000,329314620,1286,1286,1286,1286,0
20240527,162900,329314620,1286,1286,1286,1286,3082
20240527,162800,329314620,1286,1286,1286,1286,0
20240527,162700,329314620,1286,1286,1286,1286,0
20240527,162600,329314620,1286,1286,1286,1286,0
20240527,162500,329314620,1286,1286,1286,1286,0
20240527,162400,329314620,1286,1286,1286,1286,0
20240527,162300,329314620,1286,1286,1286,1286,0
20240527,162200,329314620,1286,1286,1286,1286,0
20240527,162100,329314620,1286,1286,1286,1286,0
20240527,162000,329314620,1286,1286,1286,1286,0
20240527,161900,329314620,1286,1286,1286,1286,0
20240527,161800,329314620,1286,1286,1286,1286,0
20240527,161700,329314620,1286,1286,1286,1286,0
20240527,161600,329314620,1286,1286,1286,1286,0
20240527,161500,329314620,1286,1286,1286,1286,0
20240527,161400,329314620,1286,1286,1286,1286,0
20240527,161300,329314620,1286,1286,1286,1286,0
20240527,161200,329314620,1286,1286,1286,1286,0
20240527,161100,329314620,1286,1286,1286,1286,0
20240527,161000,329314620,1286,1286,1286,1286,0
20240527,160900,329314620,1286,1286,1286,1286,0
20240527,160800,329314620,1286,1286,1286,1286,0
20240527,160700,329314620,1286,1286,1286,1286,0
20240527,160600,329314620,1286,1286,1286,1286,0
20240527,160500,329314620,1286,1286,1286,1286,0
20240527,160400,329314620,1286,1286,1286,1286,0
20240527,160300,329314620,1286,1286,1286,1286,0
20240527,160200,329314620,1286,1286,1286,1286,0
20240527,160100,329314620,1286,1286,1286,1286,0
20240527,160000,329314620,1286,1286,1286,1286,0
20240527,155900,329314620,1286,1286,1286,1286,3082
20240527,155800,329314620,1286,1286,1286,1286,0
20240527,155700,329314620,1286,1286,1286,1286,0
20240527,155600,329314620,1286,1286,1286,1286,0
20240527,155500,329314620,1286,1286,1286,1286,0
20240527,155400,329314620,1286,1286,1286,1286,0
20240527,155300,329314620,1286,1286,1286,1286,0
20240527,155200,329314620,1286,1286,1286,1286,0
20240527,155100,329314620,1286,1286,1286,1286,0
20240527,155000,329314620,1286,1286,1286,1286,0
20240527,154900,329314620,1286,1286,1286,1286,0
20240527,154800,329314620,1286,1286,1286,1286,0
20240527,154700,329314620,1286,1286,1286,1286,0
20240527,154600,329314620,1286,1286,1286,1286,0
20240527,154500,329314620,1286,1286,1286,1286,0
20240527,154400,329314620,1286,1286,1286,1286,0
20240527,154300,329314620,1286,1286,1286,1286,0
20240527,154200,329314620,1286,1286,1286,1286,0
20240527,154100,329314620,1286,1286,1286,1286,0
20240527,154000,329314620,1286,1286,1286,1286,0
20240527,153900,329314620,1286,1286,1286,1286,0
20240527,153800,329314620,1286,1286,1286,1286,0
20240527,153700,329314620,1286,1286,1286,1286,0
20240527,153600,329314620,1286,1286,1286,1286,0
20240527,153500,329314620,1286,1286,1286,1286,0
20240527,153400,329314620,1286,1286,1286,1286,0
20240527,153300,329314620,1286,1286,1286,1286,0
20240527,153200,329314620,1286,1286,1286,1286,0
20240527,153100,329314620,1286,1286,1286,1286,0
20240527,153000,329314620,1286,1286,1286,1286,3082
20240527,152900,325351168,1281,1281,1281,1281,0
20240527,152800,325351168,1281,1281,1281,1281,0
20240527,152700,325351168,1281,1281,1281,1281,0
20240527,152600,325351168,1281,1281,1281,1281,0
20240527,152500,325351168,1281,1281,1281,1281,0
20240527,152400,325351168,1281,1281,1281,1281,0
20240527,152300,325351168,1281,1281,1281,1281,0
20240527,152200,325351168,1281,1281,1281,1281,0
20240527,152100,325351168,1281,1281,1281,1281,0
20240527,152000,325351168,1281,1281,1281,1281,0
20240527,151900,325351168,1281,1278,1281,1278,553
20240527,151800,324642934,1281,1281,1281,1281,0
20240527,151700,324642934,1281,1281,1281,1281,100
20240527,151600,324514834,1278,1278,1278,1278,2
20240527,151500,324512278,1278,1278,1278,1278,0
20240527,151400,324512278,1278,1278,1278,1278,1157
20240527,151300,323033632,1284,1284,1284,1284,16
20240527,151200,323013088,1278,1278,1278,1278,10
20240527,151100,323000308,1278,1281,1281,1278,108
20240527,151000,322862194,1288,1288,1288,1288,14
20240527,150900,322844162,1289,1287,1289,1287,1000
20240527,150800,321555182,1288,1287,1288,1285,435
20240527,150700,320995832,1288,1287,1288,1287,141
20240527,150600,320814268,1287,1285,1287,1285,100
20240527,150500,320685676,1285,1285,1285,1285,0
20240527,150400,320685676,1285,1285,1285,1285,0
20240527,150300,320685676,1285,1285,1285,1285,500
20240527,150200,320043176,1285,1281,1285,1281,457
20240527,150100,319457703,1280,1280,1280,1280,196
20240527,150000,319206823,1280,1280,1280,1280,0
20240527,145900,319206823,1280,1280,1280,1280,0
20240527,145800,319206823,1280,1280,1280,1280,0
20240527,145700,319206823,1280,1280,1280,1280,10
20240527,145600,319194023,1280,1280,1280,1280,4003
20240527,145500,314070183,1280,1278,1280,1278,3933
20240527,145400,309043763,1276,1276,1276,1276,0
20240527,145300,309043763,1276,1276,1276,1276,3
20240527,145200,309039935,1280,1280,1280,1280,0
20240527,145100,309039935,1280,1280,1280,1280,0
20240527,145000,309039935,1280,1280,1280,1280,0
20240527,144900,309039935,1280,1280,1280,1280,0
20240527,144800,309039935,1280,1280,1280,1280,39
20240527,144700,308990015,1280,1280,1280,1280,0
20240527,144600,308990015,1280,1280,1280,1280,300
20240527,144500,308606015,1275,1275,1275,1275,0
20240527,144400,308606015,1275,1275,1275,1275,0
20240527,144300,308606015,1275,1275,1275,1275,4
20240527,144200,308600915,1280,1280,1280,1280,3
20240527,144100,308597075,1280,1280,1280,1280,1
20240527,144000,308595795,1273,1281,1281,1273,101
20240527,143900,308467214,1272,1280,1281,1272,1855
20240527,143800,306098634,1281,1281,1281,1281,0
20240527,143700,306098634,1281,1281,1281,1281,0
20240527,143600,306098634,1281,1281,1281,1281,363
20240527,143500,305633631,1281,1281,1281,1281,0
20240527,143400,305633631,1281,1281,1281,1281,0
20240527,143300,305633631,1281,1281,1281,1281,33
20240527,143200,305591358,1281,1281,1281,1281,0
20240527,143100,305591358,1281,1281,1281,1281,79
20240527,143000,305490159,1281,1281,1281,1281,0
20240527,142900,305490159,1281,1281,1281,1281,1101
20240527,142800,304079778,1282,1282,1282,1282,150
20240527,142700,303887478,1282,1276,1282,1276,239
20240527,142600,303581473,1277,1277,1277,1277,0
20240527,142500,303581473,1277,1277,1277,1277,600
20240527,142400,302815273,1285,1285,1285,1285,0
20240527,142300,302815273,1285,1285,1285,1285,0
20240527,142200,302815273,1285,1285,1285,1285,0
20240527,142100,302815273,1285,1285,1285,1285,0
20240527,142000,302815273,1285,1285,1285,1285,0
20240527,141900,302815273,1285,1285,1285,1285,0
20240527,141800,302815273,1285,1285,1285,1285,0
20240527,141700,302815273,1285,1285,1285,1285,0
20240527,141600,302815273,1285,1285,1285,1285,0
20240527,141500,302815273,1285,1285,1285,1285,0
20240527,141400,302815273,1285,1285,1285,1285,0
20240527,141300,302815273,1285,1285,1285,1285,0
20240527,141200,302815273,1285,1285,1285,1285,0
20240527,141100,302815273,1285,1285,1285,1285,24
20240527,141000,302784433,1285,1285,1285,1285,0
20240527,140900,302784433,1285,1285,1285,1285,0
20240527,140800,302784433,1285,1285,1285,1285,0
20240527,140700,302784433,1285,1285,1285,1285,0
20240527,140600,302784433,1285,1285,1285,1285,0
20240527,140500,302784433,1285,1285,1285,1285,0
20240527,140400,302784433,1285,1285,1285,1285,0
20240527,140300,302784433,1285,1285,1285,1285,1
20240527,140200,302783148,1276,1285,1285,1276,908
20240527,140100,301622596,1286,1286,1286,1286,7
20240527,140000,301613594,1286,1285,1286,1285,700
20240527,135900,300713894,1283,1283,1283,1283,2010
20240527,135800,298135064,1283,1283,1283,1283,31
20240527,135700,298095291,1278,1281,1286,1278,840
20240527,135600,297021608,1281,1281,1281,1281,0
20240527,135500,297021608,1281,1281,1281,1281,982
20240527,135400,295763666,1281,1281,1281,1281,1
20240527,135300,295762385,1278,1277,1278,1277,1852
20240527,135200,293397067,1277,1277,1277,1277,0
20240527,135100,293397067,1277,1277,1277,1277,9
20240527,135000,293385574,1277,1277,1277,1277,2
20240527,134900,293383020,1277,1277,1277,1277,0
20240527,134800,293383020,1277,1277,1277,1277,211
20240527,134700,293113573,1278,1277,1278,1277,11
20240527,134600,293099524,1277,1277,1277,1277,650
20240527,134500,292269474,1277,1275,1277,1275,50
20240527,134400,292205720,1275,1275,1275,1275,200
20240527,134300,291950720,1275,1275,1275,1275,0
20240527,134200,291950720,1275,1275,1275,1275,579
20240527,134100,291212495,1275,1274,1275,1274,1160
20240527,134000,289733534,1270,1270,1270,1270,0
20240527,133900,289733534,1270,1270,1270,1270,0
20240527,133800,289733534,1270,1270,1270,1270,0
20240527,133700,289733534,1270,1270,1270,1270,0
20240527,133600,289733534,1270,1270,1270,1270,150
20240527,133500,289543034,1270,1270,1270,1270,0
20240527,133400,289543034,1270,1270,1270,1270,0
20240527,133300,289543034,1270,1270,1270,1270,0
20240527,133200,289543034,1270,1270,1270,1270,0
20240527,133100,289543034,1270,1270,1270,1270,199
20240527,133000,289290304,1270,1270,1270,1270,1142
20240527,132900,287839964,1270,1270,1270,1270,1359
20240527,132800,286114034,1274,1274,1274,1274,44
20240527,132700,286057978,1274,1274,1274,1274,0
20240527,132600,286057978,1274,1274,1274,1274,0
20240527,132500,286057978,1274,1274,1274,1274,0
20240527,132400,286057978,1274,1274,1274,1274,0
20240527,132300,286057978,1274,1274,1274,1274,0
20240527,132200,286057978,1274,1274,1274,1274,0
20240527,132100,286057978,1274,1274,1274,1274,0
20240527,132000,286057978,1274,1274,1274,1274,0
20240527,131900,286057978,1274,1269,1274,1269,2
20240527,131800,286055435,1274,1274,1274,1274,0
20240527,131700,286055435,1274,1274,1274,1274,0
20240527,131600,286055435,1274,1274,1274,1274,0
20240527,131500,286055435,1274,1274,1274,1274,0
20240527,131400,286055435,1274,1274,1274,1274,0
20240527,131300,286055435,1274,1274,1274,1274,0
20240527,131200,286055435,1274,1274,1274,1274,36
20240527,131100,286009571,1274,1274,1274,1274,0
20240527,131000,286009571,1274,1274,1274,1274,0
20240527,130900,286009571,1274,1274,1274,1274,0
20240527,130800,286009571,1274,1274,1274,1274,300
20240527,130700,285627371,1274,1274,1274,1274,0
20240527,130600,285627371,1274,1274,1274,1274,1
20240527,130500,285626097,1269,1269,1269,1269,80
20240527,130400,285524577,1275,1275,1275,1275,12
20240527,130300,285509277,1273,1273,1273,1273,0
20240527,130200,285509277,1273,1273,1273,1273,0
20240527,130100,285509277,1273,1273,1273,1273,290
20240527,130000,285140107,1275,1275,1275,1275,0
20240527,125900,285140107,1275,1275,1275,1275,0
20240527,125800,285140107,1275,1275,1275,1275,0
20240527,125700,285140107,1275,1275,1275,1275,0
20240527,125600,285140107,1275,1275,1275,1275,2010
20240527,125500,282577357,1275,1274,1275,1269,2004
20240527,125400,280027411,1274,1274,1274,1274,4
20240527,125300,280022315,1277,1277,1277,1277,0
20240527,125200,280022315,1277,1277,1277,1277,0
20240527,125100,280022315,1277,1277,1277,1277,1
20240527,125000,280021038,1274,1273,1274,1273,123
20240527,124900,279864349,1271,1271,1271,1271,2185
20240527,124800,277087214,1271,1271,1271,1271,1002
20240527,124700,275813672,1271,1271,1271,1271,1
20240527,124600,275812401,1271,1271,1271,1271,0
20240527,124500,275812401,1271,1270,1271,1270,52
20240527,124400,275746354,1269,1267,1270,1267,320
20240527,124300,275340151,1268,1268,1268,1268,0
20240527,124200,275340151,1268,1262,1268,1262,550
20240527,124100,274645955,1268,1268,1268,1268,0
20240527,124000,274645955,1268,1268,1268,1268,0
20240527,123900,274645955,1268,1268,1268,1268,0
20240527,123800,274645955,1268,1268,1268,1268,2
20240527,123700,274643419,1262,1262,1262,1262,0
20240527,123600,274643419,1262,1262,1262,1262,0
20240527,123500,274643419,1262,1262,1262,1262,0
20240527,123400,274643419,1262,1262,1262,1262,0
20240527,123300,274643419,1262,1262,1262,1262,1018
20240527,123200,273358703,1262,1262,1262,1262,0
20240527,123100,273358703,1262,1262,1262,1262,4
20240527,123000,273353655,1260,1260,1260,1260,0
20240527,122900,273353655,1260,1260,1260,1260,0
20240527,122800,273353655,1260,1267,1267,1260,13
20240527,122700,273337222,1267,1267,1267,1267,0
20240527,122600,273337222,1267,1267,1267,1267,0
20240527,122500,273337222,1267,1267,1267,1267,0
20240527,122400,273337222,1267,1267,1267,1267,0
20240527,122300,273337222,1267,1267,1267,1267,1
20240527,122200,273335955,1270,1270,1270,1270,0
20240527,122100,273335955,1270,1270,1270,1270,0
20240527,122000,273335955,1270,1270,1270,1270,0
20240527,121900,273335955,1270,1270,1270,1270,2005
20240527,121800,270789605,1270,1270,1270,1270,667
20240527,121700,269942515,1268,1268,1268,1268,0
20240527,121600,269942515,1268,1268,1268,1268,0
20240527,121500,269942515,1268,1268,1268,1268,0
20240527,121400,269942515,1268,1268,1268,1268,0
20240527,121300,269942515,1268,1268,1268,1268,0
20240527,121200,269942515,1268,1268,1268,1268,0
20240527,121100,269942515,1268,1268,1268,1268,0
20240527,121000,269942515,1268,1268,1268,1268,0
20240527,120900,269942515,1268,1268,1268,1268,0
20240527,120800,269942515,1268,1268,1268,1268,0
20240527,120700,269942515,1268,1268,1268,1268,650
20240527,120600,269118315,1268,1268,1270,1268,987
20240527,120500,267866797,1268,1268,1268,1268,0
20240527,120400,267866797,1268,1268,1268,1268,0
20240527,120300,267866797,1268,1268,1268,1268,0
20240527,120200,267866797,1268,1267,1268,1267,100
20240527,120100,267740086,1270,1270,1270,1270,0
20240527,120000,267740086,1270,1270,1270,1270,100
20240527,115900,267613086,1270,1270,1271,1270,1059
20240527,115800,266267717,1272,1272,1272,1272,0
20240527,115700,266267717,1272,1272,1272,1272,0
20240527,115600,266267717,1272,1272,1272,1272,0
20240527,115500,266267717,1272,1257,1272,1251,1647
20240527,115400,264196310,1258,1264,1264,1257,3094
20240527,115300,260302584,1260,1271,1272,1260,17268
20240527,115200,238487070,1273,1269,1273,1269,55
20240527,115100,238417075,1269,1269,1269,1269,789
20240527,115000,237415834,1273,1273,1273,1273,0
20240527,114900,237415834,1273,1269,1273,1269,426
20240527,114800,236873668,1270,1273,1273,1270,12297
20240527,114700,221252320,1272,1272,1272,1272,700
20240527,114600,220361920,1273,1273,1273,1273,1
20240527,114500,220360647,1271,1273,1273,1271,803
20240527,114400,219340032,1271,1271,1271,1271,10
20240527,114300,219327322,1271,1271,1271,1271,247
20240527,114200,219013385,1271,1271,1271,1271,500
20240527,114100,218377885,1271,1271,1271,1271,251
20240527,114000,218058864,1271,1271,1271,1271,53
20240527,113900,217991501,1271,1271,1271,1271,3
20240527,113800,217987688,1276,1276,1276,1276,1
20240527,113700,217986412,1271,1272,1272,1271,3
20240527,113600,217982598,1276,1276,1276,1276,0
20240527,113500,217982598,1276,1276,1276,1276,0
20240527,113400,217982598,1276,1276,1276,1276,1
20240527,113300,217981322,1271,1276,1276,1271,245
20240527,113200,217669922,1271,1271,1271,1271,109
20240527,113100,217531383,1272,1274,1274,1272,6653
20240527,113000,209063225,1276,1276,1276,1276,4
20240527,112900,209058121,1277,1277,1277,1277,0
20240527,112800,209058121,1277,1277,1277,1277,0
20240527,112700,209058121,1277,1277,1277,1277,0
20240527,112600,209058121,1277,1273,1277,1273,4
20240527,112500,209053025,1273,1273,1273,1273,100
20240527,112400,208925725,1277,1277,1277,1277,0
20240527,112300,208925725,1277,1273,1277,1273,245
20240527,112200,208613836,1276,1275,1276,1275,20
20240527,112100,208588325,1275,1275,1275,1275,0
20240527,112000,208588325,1275,1273,1275,1273,4
20240527,111900,208583231,1275,1275,1275,1275,0
20240527,111800,208583231,1275,1275,1275,1275,0
20240527,111700,208583231,1275,1275,1275,1275,0
20240527,111600,208583231,1275,1275,1275,1275,1
20240527,111500,208581956,1273,1273,1273,1273,3
20240527,111400,208578137,1275,1274,1275,1274,12
20240527,111300,208562848,1274,1273,1274,1273,245
20240527,111200,208250962,1279,1279,1279,1279,0
20240527,111100,208250962,1279,1279,1279,1279,0
20240527,111000,208250962,1279,1279,1279,1274,400
20240527,110900,207739372,1279,1273,1279,1273,5
20240527,110800,207732995,1279,1279,1279,1279,0
20240527,110700,207732995,1279,1272,1279,1272,223
20240527,110600,207449332,1272,1272,1272,1272,0
20240527,110500,207449332,1272,1272,1272,1272,0
20240527,110400,207449332,1272,1272,1272,1272,0
20240527,110300,207449332,1272,1279,1279,1272,250
20240527,110200,207131310,1272,1272,1272,1272,0
20240527,110100,207131310,1272,1272,1272,1272,0
20240527,110000,207131310,1272,1272,1272,1272,0
20240527,105900,207131310,1272,1272,1272,1272,253
20240527,105800,206809494,1279,1272,1279,1272,14
20240527,105700,206791609,1286,1286,1286,1286,0
20240527,105600,206791609,1286,1286,1286,1286,0
20240527,105500,206791609,1286,1286,1286,1286,0
20240527,105400,206791609,1286,1279,1286,1278,1993
20240527,105300,204244227,1278,1278,1278,1278,323
20240527,105200,203831433,1278,1278,1278,1278,3
20240527,105100,203827599,1278,1273,1278,1273,1147
20240527,105000,202365263,1273,1273,1273,1273,20
20240527,104900,202339803,1273,1273,1273,1273,274
20240527,104800,201991001,1273,1273,1273,1273,0
20240527,104700,201991001,1273,1273,1273,1273,0
20240527,104600,201991001,1273,1273,1273,1273,12
20240527,104500,201975725,1273,1273,1273,1273,510
20240527,104400,201326495,1273,1273,1273,1273,8
20240527,104300,201316311,1272,1272,1272,1272,245
20240527,104200,201004671,1278,1278,1278,1278,0
20240527,104100,201004671,1278,1271,1278,1271,5
20240527,104000,200998303,1279,1279,1279,1279,0
20240527,103900,200998303,1279,1279,1279,1279,0
20240527,103800,200998303,1279,1270,1279,1270,221
20240527,103700,200717114,1270,1270,1270,1270,992
20240527,103600,199457274,1273,1273,1273,1273,3
20240527,103500,199453455,1270,1274,1274,1270,6211
20240527,103400,191555502,1279,1279,1279,1279,2
20240527,103300,191552944,1274,1274,1274,1274,245
20240527,103200,191240814,1279,1279,1279,1279,0
20240527,103100,191240814,1279,1274,1279,1274,52
20240527,103000,191174556,1275,1275,1275,1275,510
20240527,102900,190524306,1279,1279,1279,1279,200
20240527,102800,190268506,1279,1276,1279,1275,4866
20240527,102700,184064041,1276,1276,1276,1276,0
20240527,102600,184064041,1276,1280,1280,1276,12029
20240527,102500,168704499,1280,1286,1286,1280,3069
20240527,102400,164775849,1281,1287,1287,1281,2353
20240527,102300,161761650,1281,1282,1282,1281,245
20240527,102200,161447802,1287,1287,1287,1287,1
20240527,102100,161446515,1281,1282,1282,1281,1000
20240527,102000,160165373,1289,1289,1289,1289,0
20240527,101900,160165373,1289,1289,1289,1289,0
20240527,101800,160165373,1289,1282,1289,1282,5
20240527,101700,160158949,1282,1282,1282,1282,20
20240527,101600,160133309,1290,1290,1290,1290,0
20240527,101500,160133309,1290,1290,1290,1290,0
20240527,101400,160133309,1290,1290,1290,1290,0
20240527,101300,160133309,1290,1290,1290,1282,438
20240527,101200,159570345,1282,1283,1283,1282,3
20240527,101100,159566498,1290,1283,1290,1283,49
20240527,101000,159503477,1290,1290,1290,1290,0
20240527,100900,159503477,1290,1290,1290,1290,3
20240527,100800,159499607,1290,1292,1292,1290,6
20240527,100700,159491857,1292,1286,1292,1285,2621
20240527,100600,156123758,1292,1292,1292,1292,1
20240527,100500,156122466,1293,1293,1293,1293,1
20240527,100400,156121173,1293,1293,1293,1293,1
20240527,100300,156119880,1285,1285,1285,1285,0
20240527,100200,156119880,1285,1294,1294,1285,157
20240527,100100,155918117,1294,1285,1294,1285,2543
20240527,100000,152628065,1293,1293,1293,1293,0
20240527,095900,152628065,1293,1293,1293,1286,205
20240527,095800,152363707,1293,1293,1293,1293,1
20240527,095700,152362414,1286,1291,1292,1286,3993
20240527,095600,147204146,1291,1285,1291,1285,1945
20240527,095500,144701542,1286,1286,1286,1285,149
20240527,095400,144509929,1285,1285,1285,1285,182
20240527,095300,144276059,1284,1284,1284,1284,48
20240527,095200,144214427,1285,1285,1285,1285,0
20240527,095100,144214427,1285,1284,1285,1284,202
20240527,095000,143954858,1280,1285,1285,1280,208
20240527,094900,143687598,1280,1280,1280,1280,3
20240527,094800,143683758,1285,1285,1285,1285,0
20240527,094700,143683758,1285,1277,1285,1277,2416
20240527,094600,140596468,1278,1278,1278,1278,1997
20240527,094500,138044302,1278,1278,1278,1278,3718
20240527,094400,133292698,1278,1278,1278,1278,4780
20240527,094300,127183858,1284,1284,1284,1284,5
20240527,094200,127177438,1284,1284,1284,1284,0
20240527,094100,127177438,1284,1284,1284,1284,0
20240527,094000,127177438,1284,1284,1284,1278,22
20240527,093900,127149310,1278,1278,1278,1278,357
20240527,093800,126693064,1278,1278,1278,1278,4
20240527,093700,126687952,1284,1284,1284,1284,0
20240527,093600,126687952,1284,1278,1284,1277,1585
20240527,093500,124662320,1278,1284,1284,1278,3001
20240527,093400,120809042,1278,1284,1284,1278,3066
20240527,093300,116889745,1280,1286,1286,1280,23
20240527,093200,116860299,1280,1284,1284,1280,6859
20240527,093100,108070222,1287,1287,1287,1287,1050
20240527,093000,106718872,1287,1287,1287,1287,0
20240527,092900,106718872,1287,1287,1287,1287,100
20240527,092800,106590172,1287,1287,1287,1287,5
20240527,092700,106583737,1287,1281,1287,1281,14
20240527,092600,106565743,1281,1281,1281,1281,2
20240527,092500,106563181,1287,1287,1287,1287,0
20240527,092400,106563181,1287,1287,1287,1287,0
20240527,092300,106563181,1287,1280,1287,1280,160
20240527,092200,106358374,1280,1280,1287,1280,2562
20240527,092100,103078590,1280,1287,1287,1280,1502
20240527,092000,101156016,1280,1287,1287,1280,195
20240527,091900,100906409,1287,1287,1287,1287,110
20240527,091800,100764839,1279,1282,1287,1279,1314
20240527,091700,99083598,1282,1281,1282,1281,1055
20240527,091600,97731098,1278,1276,1282,1276,391
20240527,091500,97232168,1276,1279,1279,1276,4514
20240527,091400,91467630,1281,1287,1287,1280,10058
20240527,091300,78587727,1281,1287,1287,1281,827
20240527,091200,77527740,1287,1283,1287,1283,1705
20240527,091100,75338427,1283,1287,1287,1282,12672
20240527,091000,59074447,1287,1288,1288,1287,971
20240527,090900,57823903,1288,1295,1295,1288,263
20240527,090800,57484049,1295,1293,1295,1286,584
20240527,090700,56730922,1293,1290,1294,1286,4335
20240527,090600,51139877,1294,1294,1294,1294,0
20240527,090500,51139877,1294,1294,1294,1283,836
20240527,090400,50058764,1283,1283,1298,1283,4018
20240527,090300,44903552,1283,1284,1285,1283,1439
20240527,090200,43056145,1284,1290,1298,1284,9658
20240527,090100,30598217,1290,1302,1302,1290,2244
20240527,090000,27687441,1303,1303,1303,1290,21308