KissMeData/300120/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,210900,573356370,6100,6100,6100,6100,321
20240527,210800,573356370,6100,6100,6100,6100,0
20240527,210700,573356370,6100,6100,6100,6100,0
20240527,210600,573356370,6100,6100,6100,6100,0
20240527,210500,573356370,6100,6100,6100,6100,0
20240527,210400,573356370,6100,6100,6100,6100,0
20240527,210300,573356370,6100,6100,6100,6100,0
20240527,210200,573356370,6100,6100,6100,6100,0
20240527,210100,573356370,6100,6100,6100,6100,0
20240527,210000,573356370,6100,6100,6100,6100,0
20240527,205900,573356370,6100,6100,6100,6100,0
20240527,205800,573356370,6100,6100,6100,6100,0
20240527,205700,573356370,6100,6100,6100,6100,0
20240527,205600,573356370,6100,6100,6100,6100,0
20240527,205500,573356370,6100,6100,6100,6100,0
20240527,205400,573356370,6100,6100,6100,6100,0
20240527,205300,573356370,6100,6100,6100,6100,0
20240527,205200,573356370,6100,6100,6100,6100,0
20240527,205100,573356370,6100,6100,6100,6100,0
20240527,205000,573356370,6100,6100,6100,6100,0
20240527,204900,573356370,6100,6100,6100,6100,0
20240527,204800,573356370,6100,6100,6100,6100,0
20240527,204700,573356370,6100,6100,6100,6100,0
20240527,204600,573356370,6100,6100,6100,6100,0
20240527,204500,573356370,6100,6100,6100,6100,0
20240527,204400,573356370,6100,6100,6100,6100,0
20240527,204300,573356370,6100,6100,6100,6100,0
20240527,204200,573356370,6100,6100,6100,6100,0
20240527,204100,573356370,6100,6100,6100,6100,0
20240527,204000,573356370,6100,6100,6100,6100,0
20240527,203900,573356370,6100,6100,6100,6100,321
20240527,203800,573356370,6100,6100,6100,6100,0
20240527,203700,573356370,6100,6100,6100,6100,0
20240527,203600,573356370,6100,6100,6100,6100,0
20240527,203500,573356370,6100,6100,6100,6100,0
20240527,203400,573356370,6100,6100,6100,6100,0
20240527,203300,573356370,6100,6100,6100,6100,0
20240527,203200,573356370,6100,6100,6100,6100,0
20240527,203100,573356370,6100,6100,6100,6100,0
20240527,203000,573356370,6100,6100,6100,6100,0
20240527,202900,573356370,6100,6100,6100,6100,0
20240527,202800,573356370,6100,6100,6100,6100,0
20240527,202700,573356370,6100,6100,6100,6100,0
20240527,202600,573356370,6100,6100,6100,6100,0
20240527,202500,573356370,6100,6100,6100,6100,0
20240527,202400,573356370,6100,6100,6100,6100,0
20240527,202300,573356370,6100,6100,6100,6100,0
20240527,202200,573356370,6100,6100,6100,6100,0
20240527,202100,573356370,6100,6100,6100,6100,0
20240527,202000,573356370,6100,6100,6100,6100,0
20240527,201900,573356370,6100,6100,6100,6100,0
20240527,201800,573356370,6100,6100,6100,6100,0
20240527,201700,573356370,6100,6100,6100,6100,0
20240527,201600,573356370,6100,6100,6100,6100,0
20240527,201500,573356370,6100,6100,6100,6100,0
20240527,201400,573356370,6100,6100,6100,6100,0
20240527,201300,573356370,6100,6100,6100,6100,0
20240527,201200,573356370,6100,6100,6100,6100,0
20240527,201100,573356370,6100,6100,6100,6100,0
20240527,201000,573356370,6100,6100,6100,6100,0
20240527,200900,573356370,6100,6100,6100,6100,321
20240527,200800,573356370,6100,6100,6100,6100,0
20240527,200700,573356370,6100,6100,6100,6100,0
20240527,200600,573356370,6100,6100,6100,6100,0
20240527,200500,573356370,6100,6100,6100,6100,0
20240527,200400,573356370,6100,6100,6100,6100,0
20240527,200300,573356370,6100,6100,6100,6100,0
20240527,200200,573356370,6100,6100,6100,6100,0
20240527,200100,573356370,6100,6100,6100,6100,0
20240527,200000,573356370,6100,6100,6100,6100,0
20240527,195900,573356370,6100,6100,6100,6100,0
20240527,195800,573356370,6100,6100,6100,6100,0
20240527,195700,573356370,6100,6100,6100,6100,0
20240527,195600,573356370,6100,6100,6100,6100,0
20240527,195500,573356370,6100,6100,6100,6100,0
20240527,195400,573356370,6100,6100,6100,6100,0
20240527,195300,573356370,6100,6100,6100,6100,0
20240527,195200,573356370,6100,6100,6100,6100,0
20240527,195100,573356370,6100,6100,6100,6100,0
20240527,195000,573356370,6100,6100,6100,6100,0
20240527,194900,573356370,6100,6100,6100,6100,0
20240527,194800,573356370,6100,6100,6100,6100,0
20240527,194700,573356370,6100,6100,6100,6100,0
20240527,194600,573356370,6100,6100,6100,6100,0
20240527,194500,573356370,6100,6100,6100,6100,0
20240527,194400,573356370,6100,6100,6100,6100,0
20240527,194300,573356370,6100,6100,6100,6100,0
20240527,194200,573356370,6100,6100,6100,6100,0
20240527,194100,573356370,6100,6100,6100,6100,0
20240527,194000,573356370,6100,6100,6100,6100,0
20240527,193900,573356370,6100,6100,6100,6100,321
20240527,193800,573356370,6100,6100,6100,6100,0
20240527,193700,573356370,6100,6100,6100,6100,0
20240527,193600,573356370,6100,6100,6100,6100,0
20240527,193500,573356370,6100,6100,6100,6100,0
20240527,193400,573356370,6100,6100,6100,6100,0
20240527,193300,573356370,6100,6100,6100,6100,0
20240527,193200,573356370,6100,6100,6100,6100,0
20240527,193100,573356370,6100,6100,6100,6100,0
20240527,193000,573356370,6100,6100,6100,6100,0
20240527,192900,573356370,6100,6100,6100,6100,0
20240527,192800,573356370,6100,6100,6100,6100,0
20240527,192700,573356370,6100,6100,6100,6100,0
20240527,192600,573356370,6100,6100,6100,6100,0
20240527,192500,573356370,6100,6100,6100,6100,0
20240527,192400,573356370,6100,6100,6100,6100,0
20240527,192300,573356370,6100,6100,6100,6100,0
20240527,192200,573356370,6100,6100,6100,6100,0
20240527,192100,573356370,6100,6100,6100,6100,0
20240527,192000,573356370,6100,6100,6100,6100,0
20240527,191900,573356370,6100,6100,6100,6100,0
20240527,191800,573356370,6100,6100,6100,6100,0
20240527,191700,573356370,6100,6100,6100,6100,0
20240527,191600,573356370,6100,6100,6100,6100,0
20240527,191500,573356370,6100,6100,6100,6100,0
20240527,191400,573356370,6100,6100,6100,6100,0
20240527,191300,573356370,6100,6100,6100,6100,0
20240527,191200,573356370,6100,6100,6100,6100,0
20240527,191100,573356370,6100,6100,6100,6100,0
20240527,191000,573356370,6100,6100,6100,6100,0
20240527,190900,573356370,6100,6100,6100,6100,321
20240527,190800,573356370,6100,6100,6100,6100,0
20240527,190700,573356370,6100,6100,6100,6100,0
20240527,190600,573356370,6100,6100,6100,6100,0
20240527,190500,573356370,6100,6100,6100,6100,0
20240527,190400,573356370,6100,6100,6100,6100,0
20240527,190300,573356370,6100,6100,6100,6100,0
20240527,190200,573356370,6100,6100,6100,6100,0
20240527,190100,573356370,6100,6100,6100,6100,0
20240527,190000,573356370,6100,6100,6100,6100,0
20240527,185900,573356370,6100,6100,6100,6100,0
20240527,185800,573356370,6100,6100,6100,6100,0
20240527,185700,573356370,6100,6100,6100,6100,0
20240527,185600,573356370,6100,6100,6100,6100,0
20240527,185500,573356370,6100,6100,6100,6100,0
20240527,185400,573356370,6100,6100,6100,6100,0
20240527,185300,573356370,6100,6100,6100,6100,0
20240527,185200,573356370,6100,6100,6100,6100,0
20240527,185100,573356370,6100,6100,6100,6100,0
20240527,185000,573356370,6100,6100,6100,6100,0
20240527,184900,573356370,6100,6100,6100,6100,0
20240527,184800,573356370,6100,6100,6100,6100,0
20240527,184700,573356370,6100,6100,6100,6100,0
20240527,184600,573356370,6100,6100,6100,6100,0
20240527,184500,573356370,6100,6100,6100,6100,0
20240527,184400,573356370,6100,6100,6100,6100,0
20240527,184300,573356370,6100,6100,6100,6100,0
20240527,184200,573356370,6100,6100,6100,6100,0
20240527,184100,573356370,6100,6100,6100,6100,0
20240527,184000,573356370,6100,6100,6100,6100,0
20240527,183900,573356370,6100,6100,6100,6100,321
20240527,183800,573356370,6100,6100,6100,6100,0
20240527,183700,573356370,6100,6100,6100,6100,0
20240527,183600,573356370,6100,6100,6100,6100,0
20240527,183500,573356370,6100,6100,6100,6100,0
20240527,183400,573356370,6100,6100,6100,6100,0
20240527,183300,573356370,6100,6100,6100,6100,0
20240527,183200,573356370,6100,6100,6100,6100,0
20240527,183100,573356370,6100,6100,6100,6100,0
20240527,183000,573356370,6100,6100,6100,6100,0
20240527,182900,573356370,6100,6100,6100,6100,0
20240527,182800,573356370,6100,6100,6100,6100,0
20240527,182700,573356370,6100,6100,6100,6100,0
20240527,182600,573356370,6100,6100,6100,6100,0
20240527,182500,573356370,6100,6100,6100,6100,0
20240527,182400,573356370,6100,6100,6100,6100,0
20240527,182300,573356370,6100,6100,6100,6100,0
20240527,182200,573356370,6100,6100,6100,6100,0
20240527,182100,573356370,6100,6100,6100,6100,0
20240527,182000,573356370,6100,6100,6100,6100,0
20240527,181900,573356370,6100,6100,6100,6100,0
20240527,181800,573356370,6100,6100,6100,6100,0
20240527,181700,573356370,6100,6100,6100,6100,0
20240527,181600,573356370,6100,6100,6100,6100,0
20240527,181500,573356370,6100,6100,6100,6100,0
20240527,181400,573356370,6100,6100,6100,6100,0
20240527,181300,573356370,6100,6100,6100,6100,0
20240527,181200,573356370,6100,6100,6100,6100,0
20240527,181100,573356370,6100,6100,6100,6100,0
20240527,181000,573356370,6100,6100,6100,6100,0
20240527,180900,573356370,6100,6100,6100,6100,321
20240527,180800,573356370,6100,6100,6100,6100,0
20240527,180700,573356370,6100,6100,6100,6100,0
20240527,180600,573356370,6100,6100,6100,6100,0
20240527,180500,573356370,6100,6100,6100,6100,0
20240527,180400,573356370,6100,6100,6100,6100,0
20240527,180300,573356370,6100,6100,6100,6100,0
20240527,180200,573356370,6100,6100,6100,6100,0
20240527,180100,573356370,6100,6100,6100,6100,0
20240527,180000,573356370,6100,6100,6100,6100,0
20240527,175900,573356370,6100,6100,6100,6100,0
20240527,175800,573356370,6100,6100,6100,6100,0
20240527,175700,573356370,6100,6100,6100,6100,0
20240527,175600,573356370,6100,6100,6100,6100,0
20240527,175500,573356370,6100,6100,6100,6100,0
20240527,175400,573356370,6100,6100,6100,6100,0
20240527,175300,573356370,6100,6100,6100,6100,0
20240527,175200,573356370,6100,6100,6100,6100,0
20240527,175100,573356370,6100,6100,6100,6100,0
20240527,175000,573356370,6100,6100,6100,6100,0
20240527,174900,573356370,6100,6100,6100,6100,0
20240527,174800,573356370,6100,6100,6100,6100,0
20240527,174700,573356370,6100,6100,6100,6100,0
20240527,174600,573356370,6100,6100,6100,6100,0
20240527,174500,573356370,6100,6100,6100,6100,0
20240527,174400,573356370,6100,6100,6100,6100,0
20240527,174300,573356370,6100,6100,6100,6100,0
20240527,174200,573356370,6100,6100,6100,6100,0
20240527,174100,573356370,6100,6100,6100,6100,0
20240527,174000,573356370,6100,6100,6100,6100,0
20240527,173900,573356370,6100,6100,6100,6100,321
20240527,173800,573356370,6100,6100,6100,6100,0
20240527,173700,573356370,6100,6100,6100,6100,0
20240527,173600,573356370,6100,6100,6100,6100,0
20240527,173500,573356370,6100,6100,6100,6100,0
20240527,173400,573356370,6100,6100,6100,6100,0
20240527,173300,573356370,6100,6100,6100,6100,0
20240527,173200,573356370,6100,6100,6100,6100,0
20240527,173100,573356370,6100,6100,6100,6100,0
20240527,173000,573356370,6100,6100,6100,6100,0
20240527,172900,573356370,6100,6100,6100,6100,0
20240527,172800,573356370,6100,6100,6100,6100,0
20240527,172700,573356370,6100,6100,6100,6100,0
20240527,172600,573356370,6100,6100,6100,6100,0
20240527,172500,573356370,6100,6100,6100,6100,0
20240527,172400,573356370,6100,6100,6100,6100,0
20240527,172300,573356370,6100,6100,6100,6100,0
20240527,172200,573356370,6100,6100,6100,6100,0
20240527,172100,573356370,6100,6100,6100,6100,0
20240527,172000,573356370,6100,6100,6100,6100,0
20240527,171900,573356370,6100,6100,6100,6100,0
20240527,171800,573356370,6100,6100,6100,6100,0
20240527,171700,573356370,6100,6100,6100,6100,0
20240527,171600,573356370,6100,6100,6100,6100,0
20240527,171500,573356370,6100,6100,6100,6100,0
20240527,171400,573356370,6100,6100,6100,6100,0
20240527,171300,573356370,6100,6100,6100,6100,0
20240527,171200,573356370,6100,6100,6100,6100,0
20240527,171100,573356370,6100,6100,6100,6100,0
20240527,171000,573356370,6100,6100,6100,6100,0
20240527,170900,573356370,6100,6100,6100,6100,321
20240527,170800,573356370,6100,6100,6100,6100,0
20240527,170700,573356370,6100,6100,6100,6100,0
20240527,170600,573356370,6100,6100,6100,6100,0
20240527,170500,573356370,6100,6100,6100,6100,0
20240527,170400,573356370,6100,6100,6100,6100,0
20240527,170300,573356370,6100,6100,6100,6100,0
20240527,170200,573356370,6100,6100,6100,6100,0
20240527,170100,573356370,6100,6100,6100,6100,0
20240527,170000,573356370,6100,6100,6100,6100,0
20240527,165900,573356370,6100,6100,6100,6100,0
20240527,165800,573356370,6100,6100,6100,6100,0
20240527,165700,573356370,6100,6100,6100,6100,0
20240527,165600,573356370,6100,6100,6100,6100,0
20240527,165500,573356370,6100,6100,6100,6100,0
20240527,165400,573356370,6100,6100,6100,6100,0
20240527,165300,573356370,6100,6100,6100,6100,0
20240527,165200,573356370,6100,6100,6100,6100,0
20240527,165100,573356370,6100,6100,6100,6100,0
20240527,165000,573356370,6100,6100,6100,6100,0
20240527,164900,573356370,6100,6100,6100,6100,0
20240527,164800,573356370,6100,6100,6100,6100,0
20240527,164700,573356370,6100,6100,6100,6100,0
20240527,164600,573356370,6100,6100,6100,6100,0
20240527,164500,573356370,6100,6100,6100,6100,0
20240527,164400,573356370,6100,6100,6100,6100,0
20240527,164300,573356370,6100,6100,6100,6100,0
20240527,164200,573356370,6100,6100,6100,6100,0
20240527,164100,573356370,6100,6100,6100,6100,0
20240527,164000,573356370,6100,6100,6100,6100,0
20240527,163900,573356370,6100,6100,6100,6100,321
20240527,163800,573356370,6100,6100,6100,6100,0
20240527,163700,573356370,6100,6100,6100,6100,0
20240527,163600,573356370,6100,6100,6100,6100,0
20240527,163500,573356370,6100,6100,6100,6100,0
20240527,163400,573356370,6100,6100,6100,6100,0
20240527,163300,573356370,6100,6100,6100,6100,0
20240527,163200,573356370,6100,6100,6100,6100,0
20240527,163100,573356370,6100,6100,6100,6100,0
20240527,163000,573356370,6100,6100,6100,6100,0
20240527,162900,573356370,6100,6100,6100,6100,0
20240527,162800,573356370,6100,6100,6100,6100,0
20240527,162700,573356370,6100,6100,6100,6100,0
20240527,162600,573356370,6100,6100,6100,6100,0
20240527,162500,573356370,6100,6100,6100,6100,0
20240527,162400,573356370,6100,6100,6100,6100,0
20240527,162300,573356370,6100,6100,6100,6100,0
20240527,162200,573356370,6100,6100,6100,6100,0
20240527,162100,573356370,6100,6100,6100,6100,0
20240527,162000,573356370,6100,6100,6100,6100,0
20240527,161900,573356370,6100,6100,6100,6100,0
20240527,161800,573356370,6100,6100,6100,6100,0
20240527,161700,573356370,6100,6100,6100,6100,0
20240527,161600,573356370,6100,6100,6100,6100,0
20240527,161500,573356370,6100,6100,6100,6100,0
20240527,161400,573356370,6100,6100,6100,6100,0
20240527,161300,573356370,6100,6100,6100,6100,0
20240527,161200,573356370,6100,6100,6100,6100,0
20240527,161100,573356370,6100,6100,6100,6100,0
20240527,161000,573356370,6100,6100,6100,6100,0
20240527,160900,573356370,6100,6100,6100,6100,321
20240527,160800,573356370,6100,6100,6100,6100,0
20240527,160700,573356370,6100,6100,6100,6100,0
20240527,160600,573356370,6100,6100,6100,6100,0
20240527,160500,573356370,6100,6100,6100,6100,0
20240527,160400,573356370,6100,6100,6100,6100,0
20240527,160300,573356370,6100,6100,6100,6100,0
20240527,160200,573356370,6100,6100,6100,6100,0
20240527,160100,573356370,6100,6100,6100,6100,0
20240527,160000,573356370,6100,6100,6100,6100,0
20240527,155900,573356370,6100,6100,6100,6100,0
20240527,155800,573356370,6100,6100,6100,6100,0
20240527,155700,573356370,6100,6100,6100,6100,0
20240527,155600,573356370,6100,6100,6100,6100,0
20240527,155500,573356370,6100,6100,6100,6100,0
20240527,155400,573356370,6100,6100,6100,6100,0
20240527,155300,573356370,6100,6100,6100,6100,0
20240527,155200,573356370,6100,6100,6100,6100,0
20240527,155100,573356370,6100,6100,6100,6100,0
20240527,155000,573356370,6100,6100,6100,6100,0
20240527,154900,573356370,6100,6100,6100,6100,0
20240527,154800,573356370,6100,6100,6100,6100,0
20240527,154700,573356370,6100,6100,6100,6100,0
20240527,154600,573356370,6100,6100,6100,6100,0
20240527,154500,573356370,6100,6100,6100,6100,0
20240527,154400,573356370,6100,6100,6100,6100,0
20240527,154300,573356370,6100,6100,6100,6100,0
20240527,154200,573356370,6100,6100,6100,6100,0
20240527,154100,573356370,6100,6100,6100,6100,0
20240527,154000,573356370,6100,6100,6100,6100,0
20240527,153900,573356370,6100,6100,6100,6100,321
20240527,153800,573356370,6100,6100,6100,6100,0
20240527,153700,573356370,6100,6100,6100,6100,0
20240527,153600,573356370,6100,6100,6100,6100,0
20240527,153500,573356370,6100,6100,6100,6100,0
20240527,153400,573356370,6100,6100,6100,6100,0
20240527,153300,573356370,6100,6100,6100,6100,0
20240527,153200,573356370,6100,6100,6100,6100,0
20240527,153100,573356370,6100,6100,6100,6100,0
20240527,153000,573356370,6100,6100,6100,6100,321
20240527,152900,571398270,6100,6100,6100,6100,0
20240527,152800,571398270,6100,6100,6100,6100,0
20240527,152700,571398270,6100,6100,6100,6100,0
20240527,152600,571398270,6100,6100,6100,6100,0
20240527,152500,571398270,6100,6100,6100,6100,0
20240527,152400,571398270,6100,6100,6100,6100,0
20240527,152300,571398270,6100,6100,6100,6100,0
20240527,152200,571398270,6100,6100,6100,6100,0
20240527,152100,571398270,6100,6100,6100,6100,0
20240527,152000,571398270,6100,6100,6100,6100,0
20240527,151900,571398270,6100,6100,6100,6100,23
20240527,151800,571257970,6080,6080,6080,6080,9
20240527,151700,571203250,6100,6100,6100,6100,200
20240527,151600,569983250,6100,6090,6100,6090,328
20240527,151500,567984510,6090,6090,6090,6090,80
20240527,151400,567497310,6100,6100,6100,6100,0
20240527,151300,567497310,6100,6100,6100,6100,0
20240527,151200,567497310,6100,6100,6100,6100,0
20240527,151100,567497310,6100,6100,6100,6100,0
20240527,151000,567497310,6100,6100,6100,6100,20
20240527,150900,567375310,6080,6080,6080,6080,200
20240527,150800,566159310,6100,6100,6100,6100,2
20240527,150700,566147110,6100,6100,6100,6060,328
20240527,150600,564154310,6100,6080,6100,6080,500
20240527,150500,561108340,6090,6080,6090,6080,100
20240527,150400,560499930,6080,6080,6080,6080,21
20240527,150300,560372250,6060,6080,6080,6060,15
20240527,150200,560281150,6080,6070,6080,6070,50
20240527,150100,559977530,6070,6070,6070,6070,119
20240527,150000,559255200,6070,6070,6070,6050,30
20240527,145900,559073300,6060,6060,6060,6060,1069
20240527,145800,552595160,6060,6060,6060,6060,30
20240527,145700,552413360,6060,6020,6060,6020,3151
20240527,145600,533411830,6020,6020,6020,6020,11
20240527,145500,533345610,6020,6020,6020,6020,20
20240527,145400,533225210,6020,6020,6020,6020,60
20240527,145300,532864010,5970,6020,6020,5970,3234
20240527,145200,513455880,6020,6020,6020,6020,10
20240527,145100,513395680,6020,6020,6020,6020,0
20240527,145000,513395680,6020,6020,6020,6020,32
20240527,144900,513203040,6020,6020,6020,6020,42
20240527,144800,512950200,6000,6000,6000,6000,315
20240527,144700,511060200,6000,6000,6000,6000,0
20240527,144600,511060200,6000,6000,6000,6000,10
20240527,144500,511000200,6000,6000,6000,6000,10
20240527,144400,510940200,6000,6000,6000,6000,2
20240527,144300,510928200,6000,6000,6000,6000,124
20240527,144200,510184200,6000,6000,6000,6000,2
20240527,144100,510172200,6000,6000,6000,6000,3
20240527,144000,510154200,6000,6000,6000,6000,104
20240527,143900,509530200,6000,6000,6000,6000,100
20240527,143800,508930200,6000,5990,6000,5990,392
20240527,143700,506581200,6000,6000,6000,6000,0
20240527,143600,506581200,6000,5990,6000,5970,1500
20240527,143500,497614170,6000,6000,6000,6000,0
20240527,143400,497614170,6000,6000,6000,6000,37
20240527,143300,497392170,6000,5990,6000,5990,427
20240527,143200,494833140,5980,6000,6000,5980,32
20240527,143100,494641680,6000,6000,6000,5980,232
20240527,143000,493254240,6000,5970,6000,5970,174
20240527,142900,492212250,5970,5950,5970,5950,1304
20240527,142800,484451490,5940,5940,5940,5940,920
20240527,142700,478986690,5940,5940,5940,5940,107
20240527,142600,478351110,5940,5930,5940,5930,509
20240527,142500,475332500,5930,5930,5930,5930,17
20240527,142400,475231690,5920,5930,5930,5920,100
20240527,142300,474639190,5930,5930,5930,5930,713
20240527,142200,470411100,5930,5930,5930,5930,10
20240527,142100,470351800,5930,5930,5930,5930,220
20240527,142000,469047200,5930,5920,5930,5920,237
20240527,141900,467643790,5930,5930,5930,5930,50
20240527,141800,467347290,5920,5920,5920,5920,0
20240527,141700,467347290,5920,5920,5920,5920,0
20240527,141600,467347290,5920,5920,5920,5920,770
20240527,141500,462788890,5920,5920,5920,5920,38
20240527,141400,462563930,5920,5910,5920,5900,1569
20240527,141300,453301130,5920,5920,5920,5920,13
20240527,141200,453224170,5920,5920,5920,5920,91
20240527,141100,452685450,5920,5920,5920,5920,100
20240527,141000,452093450,5920,5920,5920,5920,69
20240527,140900,451684970,5920,5920,5920,5920,75
20240527,140800,451240970,5920,5920,5920,5920,425
20240527,140700,448724970,5920,5920,5920,5920,4
20240527,140600,448701290,5920,5920,5920,5920,50
20240527,140500,448405290,5920,5910,5920,5910,120
20240527,140400,447695990,5910,5910,5910,5910,2446
20240527,140300,433240130,5930,5930,5930,5930,0
20240527,140200,433240130,5930,5930,5930,5930,1
20240527,140100,433234200,5930,5930,5930,5930,120
20240527,140000,432522600,5930,5940,5940,5930,23
20240527,135900,432386100,5910,5920,5920,5910,500
20240527,135800,429431030,5910,5920,5920,5910,500
20240527,135700,426475730,5940,5940,5940,5940,10
20240527,135600,426416330,5910,5910,5910,5910,0
20240527,135500,426416330,5910,5930,5930,5910,457
20240527,135400,423711390,5940,5940,5940,5940,99
20240527,135300,423123330,5940,5940,5940,5940,2
20240527,135200,423111450,5920,5920,5920,5920,0
20240527,135100,423111450,5920,5920,5920,5920,163
20240527,135000,422146490,5920,5920,5920,5920,3
20240527,134900,422128730,5900,5920,5920,5900,2520
20240527,134800,407254650,5910,5910,5910,5910,560
20240527,134700,403945050,5910,5910,5910,5910,10
20240527,134600,403885950,5930,5910,5930,5910,769
20240527,134500,399341140,5920,5920,5920,5920,23
20240527,134400,399204980,5940,5950,5950,5900,6940
20240527,134300,358175230,5960,5960,5960,5960,200
20240527,134200,356983230,5960,5960,5960,5960,1200
20240527,134100,349831230,5960,5960,5960,5960,0
20240527,134000,349831230,5960,5960,5960,5960,0
20240527,133900,349831230,5960,5960,5960,5960,0
20240527,133800,349831230,5960,5960,5960,5960,3
20240527,133700,349813350,5960,5960,5960,5960,27
20240527,133600,349652430,5960,5960,5960,5960,31
20240527,133500,349467670,5960,5960,5960,5960,2
20240527,133400,349455750,5950,5950,5950,5950,100
20240527,133300,348860750,5960,5960,5960,5960,10
20240527,133200,348801150,5960,5960,5960,5960,3
20240527,133100,348783270,5960,5960,5960,5960,0
20240527,133000,348783270,5960,5950,5960,5950,620
20240527,132900,345094220,5950,5950,5950,5950,0
20240527,132800,345094220,5950,5950,5950,5950,14
20240527,132700,345010920,5950,5950,5960,5950,7
20240527,132600,344969260,5960,5960,5960,5960,2
20240527,132500,344957340,5950,5950,5950,5950,0
20240527,132400,344957340,5950,5940,5950,5940,68
20240527,132300,344553290,5940,5940,5940,5940,2
20240527,132200,344541410,5910,5940,5940,5910,1823
20240527,132100,333750230,5920,5920,5920,5920,0
20240527,132000,333750230,5920,5920,5920,5920,0
20240527,131900,333750230,5920,5940,5940,5920,1438
20240527,131800,325232600,5950,5950,5950,5950,0
20240527,131700,325232600,5950,5950,5950,5950,121
20240527,131600,324512650,5950,5950,5950,5950,25
20240527,131500,324363900,5960,5960,5960,5960,0
20240527,131400,324363900,5960,5960,5960,5960,80
20240527,131300,323887100,5950,5950,5950,5950,78
20240527,131200,323423000,5950,5950,5950,5950,20
20240527,131100,323304000,5930,5930,5930,5930,687
20240527,131000,319230090,5940,5940,5940,5940,3
20240527,130900,319212270,5940,5940,5940,5940,66
20240527,130800,318820230,5940,5940,5940,5940,0
20240527,130700,318820230,5940,5940,5940,5940,0
20240527,130600,318820230,5940,5940,5940,5940,3
20240527,130500,318802410,5940,5940,5940,5940,40
20240527,130400,318564810,5930,5930,5930,5930,0
20240527,130300,318564810,5930,5930,5930,5930,760
20240527,130200,314058010,5940,5940,5940,5940,100
20240527,130100,313464010,5940,5940,5940,5940,7
20240527,130000,313422430,5940,5940,5940,5940,374
20240527,125900,311200870,5950,5950,5950,5950,838
20240527,125800,306214770,5940,5940,5940,5940,0
20240527,125700,306214770,5940,5940,5940,5940,0
20240527,125600,306214770,5940,5940,5940,5940,0
20240527,125500,306214770,5940,5940,5940,5940,0
20240527,125400,306214770,5940,5940,5940,5940,0
20240527,125300,306214770,5940,5940,5940,5940,100
20240527,125200,305620770,5940,5950,5950,5940,87
20240527,125100,305103490,5940,5940,5940,5940,118
20240527,125000,304402570,5950,5950,5950,5950,0
20240527,124900,304402570,5950,5950,5950,5950,0
20240527,124800,304402570,5950,5950,5950,5950,18
20240527,124700,304295470,5950,5960,5960,5950,22
20240527,124600,304164470,5960,5960,5960,5960,0
20240527,124500,304164470,5960,5960,5960,5960,0
20240527,124400,304164470,5960,5960,5960,5960,1
20240527,124300,304158510,5930,5930,5930,5930,0
20240527,124200,304158510,5930,5930,5930,5930,0
20240527,124100,304158510,5930,5940,5940,5930,2200
20240527,124000,291109060,5960,5960,5960,5960,17
20240527,123900,291007740,5960,5960,5960,5960,48
20240527,123800,290721660,5930,5930,5930,5930,2
20240527,123700,290709800,5930,5930,5930,5930,0
20240527,123600,290709800,5930,5930,5930,5930,0
20240527,123500,290709800,5930,5950,5950,5930,690
20240527,123400,286612520,5970,5970,5970,5970,0
20240527,123300,286612520,5970,5970,5970,5970,10
20240527,123200,286552820,5970,5970,5970,5970,1
20240527,123100,286546850,5930,5930,5930,5930,0
20240527,123000,286546850,5930,5980,5980,5930,610
20240527,122900,282925780,5980,5980,5980,5980,2
20240527,122800,282913820,5980,5980,5980,5980,30
20240527,122700,282734420,5980,5980,5980,5980,2
20240527,122600,282722460,5940,5940,5940,5940,676
20240527,122500,278707020,5940,5940,5940,5940,250
20240527,122400,277222020,5940,5950,5950,5940,1036
20240527,122300,271058730,5950,5950,5950,5950,1
20240527,122200,271052780,5950,5950,5960,5950,1030
20240527,122100,264923280,5950,5960,5960,5950,582
20240527,122000,261454580,5960,5960,5960,5960,0
20240527,121900,261454580,5960,5980,5980,5960,1050
20240527,121800,255191660,5980,5980,5980,5980,42
20240527,121700,254940500,5970,5970,5970,5970,0
20240527,121600,254940500,5970,5970,5970,5970,284
20240527,121500,253245020,5950,5960,5960,5950,553
20240527,121400,249954660,5950,5950,5950,5950,0
20240527,121300,249954660,5950,5950,5950,5950,0
20240527,121200,249954660,5950,5950,5950,5950,2
20240527,121100,249942760,5950,5950,5950,5950,150
20240527,121000,249050260,5950,5960,5960,5950,1496
20240527,120900,240144320,5960,5960,5960,5960,4
20240527,120800,240120480,5960,5980,5980,5960,400
20240527,120700,237732860,5980,5980,5980,5980,50
20240527,120600,237433860,5980,5980,5980,5980,300
20240527,120500,235639860,6000,6000,6000,6000,0
20240527,120400,235639860,6000,6000,6000,6000,0
20240527,120300,235639860,6000,6000,6000,6000,0
20240527,120200,235639860,6000,6000,6010,5960,2534
20240527,120100,220501840,6020,6020,6020,6020,0
20240527,120000,220501840,6020,5990,6020,5990,118
20240527,115900,219794990,5990,5990,5990,5990,0
20240527,115800,219794990,5990,5990,5990,5990,3046
20240527,115700,201549450,5990,6000,6000,5990,474
20240527,115600,198709290,5990,5990,5990,5990,451
20240527,115500,196007800,6000,6000,6000,6000,204
20240527,115400,194783800,6030,6030,6030,6030,1
20240527,115300,194777770,6000,6010,6010,6000,1055
20240527,115200,188447680,6030,6030,6030,6030,50
20240527,115100,188146180,6030,6030,6030,6030,20
20240527,115000,188025580,6030,6030,6030,6030,0
20240527,114900,188025580,6030,6030,6030,6030,0
20240527,114800,188025580,6030,6030,6030,6030,0
20240527,114700,188025580,6030,6030,6030,6030,0
20240527,114600,188025580,6030,6030,6030,6030,0
20240527,114500,188025580,6030,6030,6030,6030,0
20240527,114400,188025580,6030,6030,6030,6030,0
20240527,114300,188025580,6030,6030,6030,6030,10
20240527,114200,187965280,6030,6030,6030,6030,0
20240527,114100,187965280,6030,6030,6030,6030,0
20240527,114000,187965280,6030,6030,6030,6030,0
20240527,113900,187965280,6030,6030,6030,6030,0
20240527,113800,187965280,6030,6030,6030,6030,0
20240527,113700,187965280,6030,6030,6030,6030,11
20240527,113600,187898950,5990,5990,5990,5990,0
20240527,113500,187898950,5990,5990,5990,5990,1
20240527,113400,187892960,5990,6010,6010,5990,36
20240527,113300,187677000,5990,5990,5990,5990,0
20240527,113200,187677000,5990,6040,6040,5990,1603
20240527,113100,178059760,6040,6040,6040,6040,0
20240527,113000,178059760,6040,6040,6040,6040,6
20240527,112900,178023520,6040,6040,6040,6040,263
20240527,112800,176435000,6040,6040,6040,6040,0
20240527,112700,176435000,6040,6040,6040,6040,12
20240527,112600,176362520,6040,6040,6040,6040,0
20240527,112500,176362520,6040,6040,6040,6040,0
20240527,112400,176362520,6040,6040,6040,6040,1
20240527,112300,176356480,6000,6010,6010,6000,2940
20240527,112200,158700370,6050,6050,6050,6050,0
20240527,112100,158700370,6050,6050,6050,6050,0
20240527,112000,158700370,6050,6030,6050,6010,3031
20240527,111900,140468640,6030,6030,6030,6030,85
20240527,111800,139956090,6030,6030,6030,6030,1
20240527,111700,139950060,6050,6050,6050,6050,100
20240527,111600,139345060,6050,6050,6050,6050,0
20240527,111500,139345060,6050,6050,6050,6050,20
20240527,111400,139224060,6050,6050,6050,6050,0
20240527,111300,139224060,6050,6050,6050,6050,0
20240527,111200,139224060,6050,6050,6050,6050,2
20240527,111100,139211960,6050,6030,6050,6030,28
20240527,111000,139042620,6050,6040,6050,6010,627
20240527,110900,135269600,6060,6060,6060,6060,0
20240527,110800,135269600,6060,6050,6060,6050,214
20240527,110700,133973660,6050,6050,6050,6050,10
20240527,110600,133913160,6060,6060,6060,6060,0
20240527,110500,133913160,6060,6060,6060,6060,0
20240527,110400,133913160,6060,6060,6060,6060,100
20240527,110300,133307160,6060,6060,6060,6060,10
20240527,110200,133246560,6060,6060,6060,6060,0
20240527,110100,133246560,6060,6060,6060,6060,0
20240527,110000,133246560,6060,6060,6060,6060,0
20240527,105900,133246560,6060,6060,6060,6060,0
20240527,105800,133246560,6060,6060,6060,6060,1
20240527,105700,133240500,6020,6020,6020,6020,30
20240527,105600,133059900,6010,6010,6010,6010,0
20240527,105500,133059900,6010,6010,6010,6010,0
20240527,105400,133059900,6010,6060,6060,6000,5928
20240527,105300,97257180,6060,6060,6060,6060,0
20240527,105200,97257180,6060,6060,6060,6060,0
20240527,105100,97257180,6060,6060,6060,6060,20
20240527,105000,97135980,6050,6050,6050,6050,220
20240527,104900,95804980,6070,6070,6070,6070,0
20240527,104800,95804980,6070,6070,6070,6070,0
20240527,104700,95804980,6070,6070,6070,6070,1
20240527,104600,95798910,6070,6070,6070,6070,1
20240527,104500,95792840,6050,6050,6050,6050,0
20240527,104400,95792840,6050,6050,6050,6050,500
20240527,104300,92767840,6070,6070,6070,6070,1
20240527,104200,92761770,6080,6080,6080,6080,0
20240527,104100,92761770,6080,6080,6080,6080,0
20240527,104000,92761770,6080,6080,6080,6080,0
20240527,103900,92761770,6080,6080,6080,6080,0
20240527,103800,92761770,6080,6080,6080,6080,0
20240527,103700,92761770,6080,6080,6080,6080,0
20240527,103600,92761770,6080,6080,6080,6080,0
20240527,103500,92761770,6080,6080,6080,6080,10
20240527,103400,92700970,6080,6080,6080,6080,0
20240527,103300,92700970,6080,6070,6080,6070,70
20240527,103200,92275960,6040,6040,6040,6040,0
20240527,103100,92275960,6040,6060,6060,6040,139
20240527,103000,91435600,6070,6070,6070,6070,0
20240527,102900,91435600,6070,6070,6070,6070,51
20240527,102800,91126030,6060,6060,6060,6060,8
20240527,102700,91077550,6060,6060,6060,6060,8
20240527,102600,91029070,6050,6050,6050,6050,7
20240527,102500,90986720,6050,6050,6050,6020,164
20240527,102400,89994740,6020,6050,6050,6020,155
20240527,102300,89061600,6020,6020,6020,6020,0
20240527,102200,89061600,6020,6030,6030,6020,20
20240527,102100,88941150,6030,6030,6030,6030,1
20240527,102000,88935120,6030,6030,6030,6030,338
20240527,101900,86896980,6030,6050,6050,6030,34
20240527,101800,86691900,6060,6060,6060,6060,0
20240527,101700,86691900,6060,6060,6060,6030,795
20240527,101600,81884830,6070,6070,6070,6070,0
20240527,101500,81884830,6070,6080,6080,6070,590
20240527,101400,78301280,6080,6090,6090,6080,532
20240527,101300,75061830,6100,6100,6100,6100,0
20240527,101200,75061830,6100,6110,6110,6100,81
20240527,101100,74567720,6110,6110,6110,6110,3
20240527,101000,74549390,6110,6110,6110,6110,8
20240527,100900,74500510,6110,6110,6110,6110,87
20240527,100800,73968940,6110,6110,6110,6110,0
20240527,100700,73968940,6110,6110,6110,6110,0
20240527,100600,73968940,6110,6110,6110,6110,1
20240527,100500,73962830,6100,6100,6100,6100,135
20240527,100400,73139330,6100,6110,6110,6100,23
20240527,100300,72999000,6100,6100,6100,6100,0
20240527,100200,72999000,6100,6100,6100,6100,0
20240527,100100,72999000,6100,6100,6100,6100,0
20240527,100000,72999000,6100,6100,6100,6100,0
20240527,095900,72999000,6100,6100,6100,6100,0
20240527,095800,72999000,6100,6100,6100,6100,53
20240527,095700,72675700,6090,6090,6090,6090,0
20240527,095600,72675700,6090,6090,6090,6090,400
20240527,095500,70239700,6090,6090,6090,6090,0
20240527,095400,70239700,6090,6090,6090,6090,600
20240527,095300,66585700,6100,6100,6100,6100,0
20240527,095200,66585700,6100,6100,6100,6100,2
20240527,095100,66573500,6100,6100,6100,6100,1000
20240527,095000,60473500,6110,6110,6110,6110,0
20240527,094900,60473500,6110,6110,6110,6110,5
20240527,094800,60442950,6110,6110,6110,6110,52
20240527,094700,60125230,6110,6110,6110,6110,0
20240527,094600,60125230,6110,6110,6110,6110,48
20240527,094500,59831950,6110,6110,6110,6110,0
20240527,094400,59831950,6110,6110,6110,6110,249
20240527,094300,58310560,6110,6110,6110,6110,100
20240527,094200,57699560,6100,6100,6100,6100,0
20240527,094100,57699560,6100,6100,6100,6100,0
20240527,094000,57699560,6100,6100,6100,6100,0
20240527,093900,57699560,6100,6100,6100,6100,30
20240527,093800,57516560,6110,6110,6110,6110,409
20240527,093700,55017570,6120,6120,6120,6120,44
20240527,093600,54748290,6120,6120,6120,6120,50
20240527,093500,54442290,6120,6120,6120,6120,1000
20240527,093400,48322290,6120,6120,6120,6120,44
20240527,093300,48053010,6170,6170,6170,6170,1
20240527,093200,48046840,6170,6170,6170,6170,102
20240527,093100,47417500,6160,6160,6160,6160,0
20240527,093000,47417500,6160,6160,6160,6160,10
20240527,092900,47355900,6160,6160,6160,6160,0
20240527,092800,47355900,6160,6150,6160,6150,105
20240527,092700,46710100,6150,6150,6150,6150,0
20240527,092600,46710100,6150,6150,6150,6150,0
20240527,092500,46710100,6150,6150,6150,6150,0
20240527,092400,46710100,6150,6150,6150,6150,0
20240527,092300,46710100,6150,6150,6150,6150,200
20240527,092200,45480100,6150,6150,6150,6150,0
20240527,092100,45480100,6150,6130,6150,6130,155
20240527,092000,44528350,6130,6130,6130,6130,114
20240527,091900,43829530,6130,6130,6130,6130,0
20240527,091800,43829530,6130,6130,6130,6130,1
20240527,091700,43823400,6130,6130,6130,6130,1
20240527,091600,43817270,6080,6080,6080,6080,170
20240527,091500,42783670,6080,6100,6100,6080,481
20240527,091400,39855800,6090,6090,6090,6090,32
20240527,091300,39660920,6090,6090,6090,6090,50
20240527,091200,39356420,6100,6100,6100,6100,58
20240527,091100,39002620,6100,6100,6100,6100,87
20240527,091000,38471920,6090,6090,6090,6090,21
20240527,090900,38344030,6090,6090,6090,6090,20
20240527,090800,38222230,6090,6090,6090,6090,1
20240527,090700,38216140,6090,6090,6090,6090,60
20240527,090600,37850740,6090,6120,6120,6070,3326
20240527,090500,17588710,6120,6120,6120,6120,15
20240527,090400,17496910,6190,6130,6190,6130,709
20240527,090300,13150680,6130,6130,6130,6130,7
20240527,090200,13107770,6130,6130,6130,6130,33
20240527,090100,12905480,6140,6140,6140,6140,10
20240527,090000,12844080,6140,6100,6190,6100,2100