KissMeData/389140/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,213000,3346914290,10330,10330,10330,10330,5059
20240527,212900,3346914290,10330,10330,10330,10330,0
20240527,212800,3346914290,10330,10330,10330,10330,0
20240527,212700,3346914290,10330,10330,10330,10330,0
20240527,212600,3346914290,10330,10330,10330,10330,0
20240527,212500,3346914290,10330,10330,10330,10330,0
20240527,212400,3346914290,10330,10330,10330,10330,0
20240527,212300,3346914290,10330,10330,10330,10330,0
20240527,212200,3346914290,10330,10330,10330,10330,0
20240527,212100,3346914290,10330,10330,10330,10330,0
20240527,212000,3346914290,10330,10330,10330,10330,0
20240527,211900,3346914290,10330,10330,10330,10330,0
20240527,211800,3346914290,10330,10330,10330,10330,0
20240527,211700,3346914290,10330,10330,10330,10330,0
20240527,211600,3346914290,10330,10330,10330,10330,0
20240527,211500,3346914290,10330,10330,10330,10330,0
20240527,211400,3346914290,10330,10330,10330,10330,0
20240527,211300,3346914290,10330,10330,10330,10330,0
20240527,211200,3346914290,10330,10330,10330,10330,0
20240527,211100,3346914290,10330,10330,10330,10330,0
20240527,211000,3346914290,10330,10330,10330,10330,0
20240527,210900,3346914290,10330,10330,10330,10330,0
20240527,210800,3346914290,10330,10330,10330,10330,0
20240527,210700,3346914290,10330,10330,10330,10330,0
20240527,210600,3346914290,10330,10330,10330,10330,0
20240527,210500,3346914290,10330,10330,10330,10330,0
20240527,210400,3346914290,10330,10330,10330,10330,0
20240527,210300,3346914290,10330,10330,10330,10330,0
20240527,210200,3346914290,10330,10330,10330,10330,0
20240527,210100,3346914290,10330,10330,10330,10330,0
20240527,210000,3346914290,10330,10330,10330,10330,5059
20240527,205900,3346914290,10330,10330,10330,10330,0
20240527,205800,3346914290,10330,10330,10330,10330,0
20240527,205700,3346914290,10330,10330,10330,10330,0
20240527,205600,3346914290,10330,10330,10330,10330,0
20240527,205500,3346914290,10330,10330,10330,10330,0
20240527,205400,3346914290,10330,10330,10330,10330,0
20240527,205300,3346914290,10330,10330,10330,10330,0
20240527,205200,3346914290,10330,10330,10330,10330,0
20240527,205100,3346914290,10330,10330,10330,10330,0
20240527,205000,3346914290,10330,10330,10330,10330,0
20240527,204900,3346914290,10330,10330,10330,10330,0
20240527,204800,3346914290,10330,10330,10330,10330,0
20240527,204700,3346914290,10330,10330,10330,10330,0
20240527,204600,3346914290,10330,10330,10330,10330,0
20240527,204500,3346914290,10330,10330,10330,10330,0
20240527,204400,3346914290,10330,10330,10330,10330,0
20240527,204300,3346914290,10330,10330,10330,10330,0
20240527,204200,3346914290,10330,10330,10330,10330,0
20240527,204100,3346914290,10330,10330,10330,10330,0
20240527,204000,3346914290,10330,10330,10330,10330,0
20240527,203900,3346914290,10330,10330,10330,10330,0
20240527,203800,3346914290,10330,10330,10330,10330,0
20240527,203700,3346914290,10330,10330,10330,10330,0
20240527,203600,3346914290,10330,10330,10330,10330,0
20240527,203500,3346914290,10330,10330,10330,10330,0
20240527,203400,3346914290,10330,10330,10330,10330,0
20240527,203300,3346914290,10330,10330,10330,10330,0
20240527,203200,3346914290,10330,10330,10330,10330,0
20240527,203100,3346914290,10330,10330,10330,10330,0
20240527,203000,3346914290,10330,10330,10330,10330,5059
20240527,202900,3346914290,10330,10330,10330,10330,0
20240527,202800,3346914290,10330,10330,10330,10330,0
20240527,202700,3346914290,10330,10330,10330,10330,0
20240527,202600,3346914290,10330,10330,10330,10330,0
20240527,202500,3346914290,10330,10330,10330,10330,0
20240527,202400,3346914290,10330,10330,10330,10330,0
20240527,202300,3346914290,10330,10330,10330,10330,0
20240527,202200,3346914290,10330,10330,10330,10330,0
20240527,202100,3346914290,10330,10330,10330,10330,0
20240527,202000,3346914290,10330,10330,10330,10330,0
20240527,201900,3346914290,10330,10330,10330,10330,0
20240527,201800,3346914290,10330,10330,10330,10330,0
20240527,201700,3346914290,10330,10330,10330,10330,0
20240527,201600,3346914290,10330,10330,10330,10330,0
20240527,201500,3346914290,10330,10330,10330,10330,0
20240527,201400,3346914290,10330,10330,10330,10330,0
20240527,201300,3346914290,10330,10330,10330,10330,0
20240527,201200,3346914290,10330,10330,10330,10330,0
20240527,201100,3346914290,10330,10330,10330,10330,0
20240527,201000,3346914290,10330,10330,10330,10330,0
20240527,200900,3346914290,10330,10330,10330,10330,0
20240527,200800,3346914290,10330,10330,10330,10330,0
20240527,200700,3346914290,10330,10330,10330,10330,0
20240527,200600,3346914290,10330,10330,10330,10330,0
20240527,200500,3346914290,10330,10330,10330,10330,0
20240527,200400,3346914290,10330,10330,10330,10330,0
20240527,200300,3346914290,10330,10330,10330,10330,0
20240527,200200,3346914290,10330,10330,10330,10330,0
20240527,200100,3346914290,10330,10330,10330,10330,0
20240527,200000,3346914290,10330,10330,10330,10330,5059
20240527,195900,3346914290,10330,10330,10330,10330,0
20240527,195800,3346914290,10330,10330,10330,10330,0
20240527,195700,3346914290,10330,10330,10330,10330,0
20240527,195600,3346914290,10330,10330,10330,10330,0
20240527,195500,3346914290,10330,10330,10330,10330,0
20240527,195400,3346914290,10330,10330,10330,10330,0
20240527,195300,3346914290,10330,10330,10330,10330,0
20240527,195200,3346914290,10330,10330,10330,10330,0
20240527,195100,3346914290,10330,10330,10330,10330,0
20240527,195000,3346914290,10330,10330,10330,10330,0
20240527,194900,3346914290,10330,10330,10330,10330,0
20240527,194800,3346914290,10330,10330,10330,10330,0
20240527,194700,3346914290,10330,10330,10330,10330,0
20240527,194600,3346914290,10330,10330,10330,10330,0
20240527,194500,3346914290,10330,10330,10330,10330,0
20240527,194400,3346914290,10330,10330,10330,10330,0
20240527,194300,3346914290,10330,10330,10330,10330,0
20240527,194200,3346914290,10330,10330,10330,10330,0
20240527,194100,3346914290,10330,10330,10330,10330,0
20240527,194000,3346914290,10330,10330,10330,10330,0
20240527,193900,3346914290,10330,10330,10330,10330,0
20240527,193800,3346914290,10330,10330,10330,10330,0
20240527,193700,3346914290,10330,10330,10330,10330,0
20240527,193600,3346914290,10330,10330,10330,10330,0
20240527,193500,3346914290,10330,10330,10330,10330,0
20240527,193400,3346914290,10330,10330,10330,10330,0
20240527,193300,3346914290,10330,10330,10330,10330,0
20240527,193200,3346914290,10330,10330,10330,10330,0
20240527,193100,3346914290,10330,10330,10330,10330,0
20240527,193000,3346914290,10330,10330,10330,10330,5059
20240527,192900,3346914290,10330,10330,10330,10330,0
20240527,192800,3346914290,10330,10330,10330,10330,0
20240527,192700,3346914290,10330,10330,10330,10330,0
20240527,192600,3346914290,10330,10330,10330,10330,0
20240527,192500,3346914290,10330,10330,10330,10330,0
20240527,192400,3346914290,10330,10330,10330,10330,0
20240527,192300,3346914290,10330,10330,10330,10330,0
20240527,192200,3346914290,10330,10330,10330,10330,0
20240527,192100,3346914290,10330,10330,10330,10330,0
20240527,192000,3346914290,10330,10330,10330,10330,0
20240527,191900,3346914290,10330,10330,10330,10330,0
20240527,191800,3346914290,10330,10330,10330,10330,0
20240527,191700,3346914290,10330,10330,10330,10330,0
20240527,191600,3346914290,10330,10330,10330,10330,0
20240527,191500,3346914290,10330,10330,10330,10330,0
20240527,191400,3346914290,10330,10330,10330,10330,0
20240527,191300,3346914290,10330,10330,10330,10330,0
20240527,191200,3346914290,10330,10330,10330,10330,0
20240527,191100,3346914290,10330,10330,10330,10330,0
20240527,191000,3346914290,10330,10330,10330,10330,0
20240527,190900,3346914290,10330,10330,10330,10330,0
20240527,190800,3346914290,10330,10330,10330,10330,0
20240527,190700,3346914290,10330,10330,10330,10330,0
20240527,190600,3346914290,10330,10330,10330,10330,0
20240527,190500,3346914290,10330,10330,10330,10330,0
20240527,190400,3346914290,10330,10330,10330,10330,0
20240527,190300,3346914290,10330,10330,10330,10330,0
20240527,190200,3346914290,10330,10330,10330,10330,0
20240527,190100,3346914290,10330,10330,10330,10330,0
20240527,190000,3346914290,10330,10330,10330,10330,5059
20240527,185900,3346914290,10330,10330,10330,10330,0
20240527,185800,3346914290,10330,10330,10330,10330,0
20240527,185700,3346914290,10330,10330,10330,10330,0
20240527,185600,3346914290,10330,10330,10330,10330,0
20240527,185500,3346914290,10330,10330,10330,10330,0
20240527,185400,3346914290,10330,10330,10330,10330,0
20240527,185300,3346914290,10330,10330,10330,10330,0
20240527,185200,3346914290,10330,10330,10330,10330,0
20240527,185100,3346914290,10330,10330,10330,10330,0
20240527,185000,3346914290,10330,10330,10330,10330,0
20240527,184900,3346914290,10330,10330,10330,10330,0
20240527,184800,3346914290,10330,10330,10330,10330,0
20240527,184700,3346914290,10330,10330,10330,10330,0
20240527,184600,3346914290,10330,10330,10330,10330,0
20240527,184500,3346914290,10330,10330,10330,10330,0
20240527,184400,3346914290,10330,10330,10330,10330,0
20240527,184300,3346914290,10330,10330,10330,10330,0
20240527,184200,3346914290,10330,10330,10330,10330,0
20240527,184100,3346914290,10330,10330,10330,10330,0
20240527,184000,3346914290,10330,10330,10330,10330,0
20240527,183900,3346914290,10330,10330,10330,10330,0
20240527,183800,3346914290,10330,10330,10330,10330,0
20240527,183700,3346914290,10330,10330,10330,10330,0
20240527,183600,3346914290,10330,10330,10330,10330,0
20240527,183500,3346914290,10330,10330,10330,10330,0
20240527,183400,3346914290,10330,10330,10330,10330,0
20240527,183300,3346914290,10330,10330,10330,10330,0
20240527,183200,3346914290,10330,10330,10330,10330,0
20240527,183100,3346914290,10330,10330,10330,10330,0
20240527,183000,3346914290,10330,10330,10330,10330,5059
20240527,182900,3346914290,10330,10330,10330,10330,0
20240527,182800,3346914290,10330,10330,10330,10330,0
20240527,182700,3346914290,10330,10330,10330,10330,0
20240527,182600,3346914290,10330,10330,10330,10330,0
20240527,182500,3346914290,10330,10330,10330,10330,0
20240527,182400,3346914290,10330,10330,10330,10330,0
20240527,182300,3346914290,10330,10330,10330,10330,0
20240527,182200,3346914290,10330,10330,10330,10330,0
20240527,182100,3346914290,10330,10330,10330,10330,0
20240527,182000,3346914290,10330,10330,10330,10330,0
20240527,181900,3346914290,10330,10330,10330,10330,0
20240527,181800,3346914290,10330,10330,10330,10330,0
20240527,181700,3346914290,10330,10330,10330,10330,0
20240527,181600,3346914290,10330,10330,10330,10330,0
20240527,181500,3346914290,10330,10330,10330,10330,0
20240527,181400,3346914290,10330,10330,10330,10330,0
20240527,181300,3346914290,10330,10330,10330,10330,0
20240527,181200,3346914290,10330,10330,10330,10330,0
20240527,181100,3346914290,10330,10330,10330,10330,0
20240527,181000,3346914290,10330,10330,10330,10330,0
20240527,180900,3346914290,10330,10330,10330,10330,0
20240527,180800,3346914290,10330,10330,10330,10330,0
20240527,180700,3346914290,10330,10330,10330,10330,0
20240527,180600,3346914290,10330,10330,10330,10330,0
20240527,180500,3346914290,10330,10330,10330,10330,0
20240527,180400,3346914290,10330,10330,10330,10330,0
20240527,180300,3346914290,10330,10330,10330,10330,0
20240527,180200,3346914290,10330,10330,10330,10330,0
20240527,180100,3346914290,10330,10330,10330,10330,0
20240527,180000,3346914290,10330,10330,10330,10330,5059
20240527,175900,3346914290,10330,10330,10330,10330,0
20240527,175800,3346914290,10330,10330,10330,10330,0
20240527,175700,3346914290,10330,10330,10330,10330,0
20240527,175600,3346914290,10330,10330,10330,10330,0
20240527,175500,3346914290,10330,10330,10330,10330,0
20240527,175400,3346914290,10330,10330,10330,10330,0
20240527,175300,3346914290,10330,10330,10330,10330,0
20240527,175200,3346914290,10330,10330,10330,10330,0
20240527,175100,3346914290,10330,10330,10330,10330,0
20240527,175000,3346914290,10330,10330,10330,10330,0
20240527,174900,3346914290,10330,10330,10330,10330,0
20240527,174800,3346914290,10330,10330,10330,10330,0
20240527,174700,3346914290,10330,10330,10330,10330,0
20240527,174600,3346914290,10330,10330,10330,10330,0
20240527,174500,3346914290,10330,10330,10330,10330,0
20240527,174400,3346914290,10330,10330,10330,10330,0
20240527,174300,3346914290,10330,10330,10330,10330,0
20240527,174200,3346914290,10330,10330,10330,10330,0
20240527,174100,3346914290,10330,10330,10330,10330,0
20240527,174000,3346914290,10330,10330,10330,10330,0
20240527,173900,3346914290,10330,10330,10330,10330,0
20240527,173800,3346914290,10330,10330,10330,10330,0
20240527,173700,3346914290,10330,10330,10330,10330,0
20240527,173600,3346914290,10330,10330,10330,10330,0
20240527,173500,3346914290,10330,10330,10330,10330,0
20240527,173400,3346914290,10330,10330,10330,10330,0
20240527,173300,3346914290,10330,10330,10330,10330,0
20240527,173200,3346914290,10330,10330,10330,10330,0
20240527,173100,3346914290,10330,10330,10330,10330,0
20240527,173000,3346914290,10330,10330,10330,10330,5059
20240527,172900,3346914290,10330,10330,10330,10330,0
20240527,172800,3346914290,10330,10330,10330,10330,0
20240527,172700,3346914290,10330,10330,10330,10330,0
20240527,172600,3346914290,10330,10330,10330,10330,0
20240527,172500,3346914290,10330,10330,10330,10330,0
20240527,172400,3346914290,10330,10330,10330,10330,0
20240527,172300,3346914290,10330,10330,10330,10330,0
20240527,172200,3346914290,10330,10330,10330,10330,0
20240527,172100,3346914290,10330,10330,10330,10330,0
20240527,172000,3346914290,10330,10330,10330,10330,0
20240527,171900,3346914290,10330,10330,10330,10330,0
20240527,171800,3346914290,10330,10330,10330,10330,0
20240527,171700,3346914290,10330,10330,10330,10330,0
20240527,171600,3346914290,10330,10330,10330,10330,0
20240527,171500,3346914290,10330,10330,10330,10330,0
20240527,171400,3346914290,10330,10330,10330,10330,0
20240527,171300,3346914290,10330,10330,10330,10330,0
20240527,171200,3346914290,10330,10330,10330,10330,0
20240527,171100,3346914290,10330,10330,10330,10330,0
20240527,171000,3346914290,10330,10330,10330,10330,0
20240527,170900,3346914290,10330,10330,10330,10330,0
20240527,170800,3346914290,10330,10330,10330,10330,0
20240527,170700,3346914290,10330,10330,10330,10330,0
20240527,170600,3346914290,10330,10330,10330,10330,0
20240527,170500,3346914290,10330,10330,10330,10330,0
20240527,170400,3346914290,10330,10330,10330,10330,0
20240527,170300,3346914290,10330,10330,10330,10330,0
20240527,170200,3346914290,10330,10330,10330,10330,0
20240527,170100,3346914290,10330,10330,10330,10330,0
20240527,170000,3346914290,10330,10330,10330,10330,5059
20240527,165900,3346914290,10330,10330,10330,10330,0
20240527,165800,3346914290,10330,10330,10330,10330,0
20240527,165700,3346914290,10330,10330,10330,10330,0
20240527,165600,3346914290,10330,10330,10330,10330,0
20240527,165500,3346914290,10330,10330,10330,10330,0
20240527,165400,3346914290,10330,10330,10330,10330,0
20240527,165300,3346914290,10330,10330,10330,10330,0
20240527,165200,3346914290,10330,10330,10330,10330,0
20240527,165100,3346914290,10330,10330,10330,10330,0
20240527,165000,3346914290,10330,10330,10330,10330,0
20240527,164900,3346914290,10330,10330,10330,10330,0
20240527,164800,3346914290,10330,10330,10330,10330,0
20240527,164700,3346914290,10330,10330,10330,10330,0
20240527,164600,3346914290,10330,10330,10330,10330,0
20240527,164500,3346914290,10330,10330,10330,10330,0
20240527,164400,3346914290,10330,10330,10330,10330,0
20240527,164300,3346914290,10330,10330,10330,10330,0
20240527,164200,3346914290,10330,10330,10330,10330,0
20240527,164100,3346914290,10330,10330,10330,10330,0
20240527,164000,3346914290,10330,10330,10330,10330,0
20240527,163900,3346914290,10330,10330,10330,10330,0
20240527,163800,3346914290,10330,10330,10330,10330,0
20240527,163700,3346914290,10330,10330,10330,10330,0
20240527,163600,3346914290,10330,10330,10330,10330,0
20240527,163500,3346914290,10330,10330,10330,10330,0
20240527,163400,3346914290,10330,10330,10330,10330,0
20240527,163300,3346914290,10330,10330,10330,10330,0
20240527,163200,3346914290,10330,10330,10330,10330,0
20240527,163100,3346914290,10330,10330,10330,10330,0
20240527,163000,3346914290,10330,10330,10330,10330,5059
20240527,162900,3346914290,10330,10330,10330,10330,0
20240527,162800,3346914290,10330,10330,10330,10330,0
20240527,162700,3346914290,10330,10330,10330,10330,0
20240527,162600,3346914290,10330,10330,10330,10330,0
20240527,162500,3346914290,10330,10330,10330,10330,0
20240527,162400,3346914290,10330,10330,10330,10330,0
20240527,162300,3346914290,10330,10330,10330,10330,0
20240527,162200,3346914290,10330,10330,10330,10330,0
20240527,162100,3346914290,10330,10330,10330,10330,0
20240527,162000,3346914290,10330,10330,10330,10330,0
20240527,161900,3346914290,10330,10330,10330,10330,0
20240527,161800,3346914290,10330,10330,10330,10330,0
20240527,161700,3346914290,10330,10330,10330,10330,0
20240527,161600,3346914290,10330,10330,10330,10330,0
20240527,161500,3346914290,10330,10330,10330,10330,0
20240527,161400,3346914290,10330,10330,10330,10330,0
20240527,161300,3346914290,10330,10330,10330,10330,0
20240527,161200,3346914290,10330,10330,10330,10330,0
20240527,161100,3346914290,10330,10330,10330,10330,0
20240527,161000,3346914290,10330,10330,10330,10330,0
20240527,160900,3346914290,10330,10330,10330,10330,0
20240527,160800,3346914290,10330,10330,10330,10330,0
20240527,160700,3346914290,10330,10330,10330,10330,0
20240527,160600,3346914290,10330,10330,10330,10330,0
20240527,160500,3346914290,10330,10330,10330,10330,0
20240527,160400,3346914290,10330,10330,10330,10330,0
20240527,160300,3346914290,10330,10330,10330,10330,0
20240527,160200,3346914290,10330,10330,10330,10330,0
20240527,160100,3346914290,10330,10330,10330,10330,0
20240527,160000,3346914290,10330,10330,10330,10330,5059
20240527,155900,3346914290,10330,10330,10330,10330,0
20240527,155800,3346914290,10330,10330,10330,10330,0
20240527,155700,3346914290,10330,10330,10330,10330,0
20240527,155600,3346914290,10330,10330,10330,10330,0
20240527,155500,3346914290,10330,10330,10330,10330,0
20240527,155400,3346914290,10330,10330,10330,10330,0
20240527,155300,3346914290,10330,10330,10330,10330,0
20240527,155200,3346914290,10330,10330,10330,10330,0
20240527,155100,3346914290,10330,10330,10330,10330,0
20240527,155000,3346914290,10330,10330,10330,10330,0
20240527,154900,3346914290,10330,10330,10330,10330,0
20240527,154800,3346914290,10330,10330,10330,10330,0
20240527,154700,3346914290,10330,10330,10330,10330,0
20240527,154600,3346914290,10330,10330,10330,10330,0
20240527,154500,3346914290,10330,10330,10330,10330,0
20240527,154400,3346914290,10330,10330,10330,10330,0
20240527,154300,3346914290,10330,10330,10330,10330,0
20240527,154200,3346914290,10330,10330,10330,10330,0
20240527,154100,3346914290,10330,10330,10330,10330,0
20240527,154000,3346914290,10330,10330,10330,10330,0
20240527,153900,3346914290,10330,10330,10330,10330,0
20240527,153800,3346914290,10330,10330,10330,10330,0
20240527,153700,3346914290,10330,10330,10330,10330,0
20240527,153600,3346914290,10330,10330,10330,10330,0
20240527,153500,3346914290,10330,10330,10330,10330,0
20240527,153400,3346914290,10330,10330,10330,10330,0
20240527,153300,3346914290,10330,10330,10330,10330,0
20240527,153200,3346914290,10330,10330,10330,10330,0
20240527,153100,3346914290,10330,10330,10330,10330,0
20240527,153000,3346914290,10330,10330,10330,10330,10118
20240527,152900,3294654820,10270,10270,10270,10270,0
20240527,152800,3294654820,10270,10270,10270,10270,0
20240527,152700,3294654820,10270,10270,10270,10270,0
20240527,152600,3294654820,10270,10270,10270,10270,0
20240527,152500,3294654820,10270,10270,10270,10270,0
20240527,152400,3294654820,10270,10270,10270,10270,0
20240527,152300,3294654820,10270,10270,10270,10270,0
20240527,152200,3294654820,10270,10270,10270,10270,0
20240527,152100,3294654820,10270,10270,10270,10270,0
20240527,152000,3294654820,10270,10270,10270,10270,0
20240527,151900,3294654820,10270,10280,10280,10230,2038
20240527,151800,3273729310,10280,10270,10280,10260,260
20240527,151700,3271058310,10270,10220,10270,10220,150
20240527,151600,3269522710,10220,10280,10280,10220,347
20240527,151500,3265974840,10220,10230,10230,10220,178
20240527,151400,3264155090,10220,10280,10280,10220,1365
20240527,151300,3250176210,10290,10250,10300,10250,157
20240527,151200,3248566060,10250,10320,10330,10250,797
20240527,151100,3240388100,10320,10310,10330,10260,226
20240527,151000,3238062900,10330,10320,10330,10320,19
20240527,150900,3237866730,10330,10320,10340,10320,2519
20240527,150800,3211852680,10300,10300,10300,10300,692
20240527,150700,3204725080,10300,10310,10330,10280,733
20240527,150600,3197182010,10330,10320,10350,10300,1022
20240527,150500,3186622450,10320,10310,10320,10300,614
20240527,150400,3180290440,10310,10240,10310,10240,1143
20240527,150300,3168561110,10240,10240,10250,10240,76
20240527,150200,3167782340,10260,10250,10260,10230,616
20240527,150100,3161477380,10250,10250,10250,10250,671
20240527,150000,3154599630,10260,10280,10280,10260,465
20240527,145900,3149825010,10270,10260,10280,10260,172
20240527,145800,3148058770,10260,10270,10280,10260,144
20240527,145700,3146580070,10270,10290,10290,10270,519
20240527,145600,3141247730,10290,10270,10290,10250,1399
20240527,145500,3126869330,10270,10230,10320,10230,3042
20240527,145400,3095610960,10230,10230,10230,10230,250
20240527,145300,3093053460,10200,10200,10200,10190,1055
20240527,145200,3082297170,10200,10160,10200,10160,1108
20240527,145100,3071003060,10180,10170,10180,10170,321
20240527,145000,3067737490,10170,10140,10170,10140,304
20240527,144900,3064649480,10160,10110,10170,10110,821
20240527,144800,3056317620,10120,10150,10150,10120,541
20240527,144700,3050841240,10150,10170,10170,10130,69
20240527,144600,3050140590,10160,10140,10170,10120,1219
20240527,144500,3037783210,10170,10190,10190,10130,348
20240527,144400,3034254220,10190,10190,10190,10130,8194
20240527,144300,2951087290,10170,10180,10220,10170,2845
20240527,144200,2922143010,10180,10220,10220,10180,1085
20240527,144100,2911092530,10180,10190,10220,10180,1131
20240527,144000,2899565830,10180,10210,10210,10180,166
20240527,143900,2897873910,10220,10220,10220,10170,1018
20240527,143800,2887501320,10220,10200,10240,10190,1635
20240527,143700,2870801820,10200,10220,10220,10180,870
20240527,143600,2861934730,10220,10170,10220,10170,692
20240527,143500,2854888430,10170,10210,10240,10160,11602
20240527,143400,2736597470,10220,10260,10260,10210,1883
20240527,143300,2717333570,10220,10250,10260,10220,5069
20240527,143200,2665437220,10250,10300,10300,10220,7763
20240527,143100,2585807020,10290,10340,10340,10270,7836
20240527,143000,2505051480,10320,10480,10540,10260,18480
20240527,142900,2313149210,10470,10630,10950,10410,53865
20240527,142800,1737699920,10640,10240,10680,10240,30688
20240527,142700,1414732580,10250,10250,10250,10250,70
20240527,142600,1414015080,10250,10240,10250,10240,170
20240527,142500,1412273780,10240,10220,10240,10210,522
20240527,142400,1406940770,10240,10240,10240,10240,0
20240527,142300,1406940770,10240,10240,10240,10240,608
20240527,142200,1400714850,10240,10240,10240,10240,67
20240527,142100,1400028770,10240,10240,10240,10240,10
20240527,142000,1399926370,10250,10250,10250,10250,0
20240527,141900,1399926370,10250,10240,10250,10240,679
20240527,141800,1392973390,10240,10220,10240,10220,103
20240527,141700,1391920670,10220,10220,10220,10220,1
20240527,141600,1391910450,10210,10210,10210,10210,24
20240527,141500,1391665410,10210,10210,10210,10210,0
20240527,141400,1391665410,10210,10210,10210,10210,10
20240527,141300,1391563310,10210,10210,10210,10210,6
20240527,141200,1391502050,10210,10210,10210,10200,160
20240527,141100,1389869860,10210,10210,10210,10210,142
20240527,141000,1388420040,10210,10210,10210,10210,100
20240527,140900,1387399040,10210,10210,10210,10210,528
20240527,140800,1382008160,10220,10210,10220,10210,75
20240527,140700,1381242310,10210,10210,10210,10210,15
20240527,140600,1381089160,10210,10210,10210,10210,20
20240527,140500,1380884960,10200,10200,10200,10200,5
20240527,140400,1380833960,10210,10240,10240,10210,324
20240527,140300,1377524800,10240,10240,10240,10240,100
20240527,140200,1376500800,10240,10240,10240,10240,302
20240527,140100,1373408320,10240,10240,10240,10240,0
20240527,140000,1373408320,10240,10240,10240,10240,2
20240527,135900,1373387840,10200,10260,10260,10200,69
20240527,135800,1372683470,10260,10260,10260,10260,1
20240527,135700,1372673210,10210,10210,10210,10210,0
20240527,135600,1372673210,10210,10210,10210,10210,672
20240527,135500,1365812090,10210,10210,10210,10210,860
20240527,135400,1357031490,10210,10250,10260,10210,1726
20240527,135300,1339405310,10220,10230,10230,10220,354
20240527,135200,1335786430,10250,10250,10250,10250,0
20240527,135100,1335786430,10250,10250,10250,10250,2
20240527,135000,1335765930,10220,10220,10220,10220,158
20240527,134900,1334151170,10210,10210,10210,10210,0
20240527,134800,1334151170,10210,10210,10210,10210,64
20240527,134700,1333497730,10210,10210,10210,10200,1112
20240527,134600,1322153090,10220,10220,10220,10220,104
20240527,134500,1321090210,10230,10250,10250,10230,50
20240527,134400,1320578410,10250,10250,10250,10250,0
20240527,134300,1320578410,10250,10250,10250,10250,173
20240527,134200,1318805160,10250,10250,10250,10250,1
20240527,134100,1318794910,10250,10240,10250,10240,34
20240527,134000,1318446500,10240,10240,10240,10240,26
20240527,133900,1318180260,10240,10240,10240,10240,5
20240527,133800,1318129060,10220,10220,10220,10220,15
20240527,133700,1317975760,10220,10220,10220,10220,18
20240527,133600,1317791800,10220,10220,10230,10220,204
20240527,133500,1315704920,10250,10250,10250,10250,0
20240527,133400,1315704920,10250,10250,10250,10250,1
20240527,133300,1315694670,10210,10210,10210,10210,0
20240527,133200,1315694670,10210,10210,10210,10210,105
20240527,133100,1314622620,10210,10240,10240,10200,1964
20240527,133000,1294579290,10270,10270,10270,10270,5
20240527,132900,1294527940,10270,10240,10270,10240,400
20240527,132800,1290421710,10220,10220,10220,10220,0
20240527,132700,1290421710,10220,10220,10220,10220,0
20240527,132600,1290421710,10220,10220,10220,10220,27
20240527,132500,1290145770,10220,10220,10220,10220,8
20240527,132400,1290064010,10210,10220,10220,10210,217
20240527,132300,1287847300,10240,10240,10240,10240,12
20240527,132200,1287724420,10240,10240,10240,10240,40
20240527,132100,1287314820,10210,10240,10240,10210,1340
20240527,132000,1273617800,10240,10240,10240,10240,0
20240527,131900,1273617800,10240,10240,10240,10240,20
20240527,131800,1273413000,10240,10230,10240,10230,465
20240527,131700,1268652400,10230,10260,10260,10230,965
20240527,131600,1258770800,10290,10260,10290,10260,2
20240527,131500,1258750250,10290,10260,10290,10260,4
20240527,131400,1258709180,10290,10260,10290,10250,34
20240527,131300,1258360570,10290,10290,10290,10290,34
20240527,131200,1258010710,10310,10310,10310,10310,0
20240527,131100,1258010710,10310,10310,10310,10310,506
20240527,131000,1252793850,10260,10260,10260,10260,0
20240527,130900,1252793850,10260,10280,10280,10260,500
20240527,130800,1247662400,10280,10280,10280,10280,0
20240527,130700,1247662400,10280,10280,10280,10280,24
20240527,130600,1247415680,10320,10320,10320,10320,84
20240527,130500,1246548800,10320,10280,10320,10280,41
20240527,130400,1246126480,10280,10280,10280,10280,30
20240527,130300,1245818080,10280,10310,10310,10270,671
20240527,130200,1238925230,10330,10320,10330,10320,240
20240527,130100,1236446590,10330,10330,10330,10330,0
20240527,130000,1236446590,10330,10290,10330,10280,264
20240527,125900,1233731110,10280,10290,10290,10280,10
20240527,125800,1233628300,10330,10290,10330,10290,46
20240527,125700,1233154720,10290,10300,10300,10290,182
20240527,125600,1231280240,10340,10330,10340,10330,33
20240527,125500,1230939030,10330,10330,10330,10320,277
20240527,125400,1228078490,10340,10340,10340,10340,0
20240527,125300,1228078490,10340,10340,10340,10340,1
20240527,125200,1228068150,10300,10300,10310,10300,438
20240527,125100,1223556550,10300,10300,10340,10300,21
20240527,125000,1223340010,10300,10300,10300,10300,0
20240527,124900,1223340010,10300,10340,10340,10300,10
20240527,124800,1223236850,10340,10340,10340,10280,208
20240527,124700,1221095430,10290,10330,10340,10290,970
20240527,124600,1211102280,10340,10370,10370,10330,1078
20240527,124500,1199955740,10350,10370,10370,10350,337
20240527,124400,1196464300,10340,10340,10340,10340,15
20240527,124300,1196309200,10340,10390,10390,10340,56
20240527,124200,1195728660,10400,10410,10410,10400,53
20240527,124100,1195177130,10410,10420,10420,10370,807
20240527,124000,1186801210,10420,10300,10420,10300,6612
20240527,123900,1118219870,10300,10260,10310,10260,1724
20240527,123800,1100474060,10260,10280,10280,10260,1108
20240527,123700,1089095120,10290,10290,10290,10290,0
20240527,123600,1089095120,10290,10290,10290,10290,5
20240527,123500,1089043670,10300,10300,10300,10300,1
20240527,123400,1089033370,10260,10260,10260,10260,0
20240527,123300,1089033370,10260,10320,10320,10260,1330
20240527,123200,1075386970,10320,10260,10320,10260,351
20240527,123100,1071779110,10320,10210,10330,10180,4106
20240527,123000,1029457510,10260,10260,10260,10260,112
20240527,122900,1028308390,10240,10260,10340,10240,3245
20240527,122800,994926000,10350,10200,10360,10200,3980
20240527,122700,954075130,10140,10090,10140,10090,4816
20240527,122600,905374440,10100,10110,10110,10100,615
20240527,122500,899162930,10110,10110,10110,10110,50
20240527,122400,898657430,10100,10100,10100,10100,1
20240527,122300,898647330,10120,10100,10120,10100,100
20240527,122200,897636330,10110,10120,10120,10110,1244
20240527,122100,885051840,10120,10120,10120,10120,50
20240527,122000,884545840,10120,10120,10120,10120,2
20240527,121900,884525600,10140,10140,10140,10130,536
20240527,121800,879090790,10140,10140,10140,10140,0
20240527,121700,879090790,10140,10140,10140,10140,6
20240527,121600,879029950,10140,10140,10140,10140,0
20240527,121500,879029950,10140,10140,10140,10140,17
20240527,121400,878857570,10140,10140,10140,10140,0
20240527,121300,878857570,10140,10200,10200,10140,84
20240527,121200,878004010,10200,10200,10200,10200,1
20240527,121100,877993810,10200,10200,10200,10200,1
20240527,121000,877983610,10130,10130,10130,10130,0
20240527,120900,877983610,10130,10160,10160,10120,2186
20240527,120800,855852830,10170,10170,10170,10170,88
20240527,120700,854957870,10170,10170,10170,10170,75
20240527,120600,854195120,10170,10170,10170,10170,13
20240527,120500,854062910,10170,10170,10170,10170,0
20240527,120400,854062910,10170,10170,10170,10170,0
20240527,120300,854062910,10170,10130,10170,10130,338
20240527,120200,850625610,10160,10160,10160,10160,1
20240527,120100,850615450,10140,10160,10160,10140,12
20240527,120000,850493730,10130,10130,10130,10130,0
20240527,115900,850493730,10130,10130,10130,10130,463
20240527,115800,845803540,10130,10140,10140,10130,50
20240527,115700,845297010,10160,10150,10160,10140,3
20240527,115600,845266560,10140,10140,10140,10140,75
20240527,115500,844506060,10140,10140,10140,10140,238
20240527,115400,842092740,10150,10150,10150,10150,5
20240527,115300,842041990,10160,10160,10160,10160,0
20240527,115200,842041990,10160,10150,10160,10150,14
20240527,115100,841899840,10150,10160,10160,10150,263
20240527,115000,839229790,10160,10160,10170,10160,554
20240527,114900,833601060,10170,10170,10170,10170,225
20240527,114800,831312810,10170,10180,10180,10170,65
20240527,114700,830651660,10210,10180,10210,10170,201
20240527,114600,828605760,10180,10170,10180,10170,53
20240527,114500,828066290,10170,10170,10170,10170,52
20240527,114400,827537450,10180,10180,10180,10180,0
20240527,114300,827537450,10180,10180,10180,10180,22
20240527,114200,827313490,10180,10180,10180,10180,15
20240527,114100,827160790,10180,10180,10180,10180,1
20240527,114000,827150610,10160,10160,10160,10160,2
20240527,113900,827130290,10160,10160,10160,10160,639
20240527,113800,820638050,10160,10170,10170,10160,10
20240527,113700,820536440,10160,10170,10170,10160,135
20240527,113600,819164790,10160,10160,10160,10160,9
20240527,113500,819073350,10160,10180,10180,10160,302
20240527,113400,816004990,10160,10160,10160,10160,516
20240527,113300,810762430,10170,10180,10180,10170,1064
20240527,113200,799933740,10180,10210,10210,10180,323
20240527,113100,796644370,10190,10210,10210,10190,703
20240527,113000,789479930,10200,10200,10200,10200,1
20240527,112900,789469730,10200,10200,10200,10190,300
20240527,112800,786410680,10190,10190,10190,10190,0
20240527,112700,786410680,10190,10200,10200,10190,16
20240527,112600,786247490,10190,10190,10190,10190,100
20240527,112500,785228490,10200,10200,10200,10200,17
20240527,112400,785055090,10200,10200,10200,10200,40
20240527,112300,784647090,10190,10190,10190,10190,0
20240527,112200,784647090,10190,10190,10190,10190,220
20240527,112100,782405290,10190,10200,10200,10190,550
20240527,112000,776797310,10270,10270,10270,10270,0
20240527,111900,776797310,10270,10270,10270,10270,0
20240527,111800,776797310,10270,10270,10270,10270,30
20240527,111700,776489210,10270,10270,10270,10270,1
20240527,111600,776478940,10210,10210,10210,10210,0
20240527,111500,776478940,10210,10220,10220,10200,3599
20240527,111400,739734820,10210,10210,10210,10210,40
20240527,111300,739326420,10210,10220,10220,10210,327
20240527,111200,735986040,10220,10220,10220,10220,500
20240527,111100,730876040,10220,10220,10220,10220,0
20240527,111000,730876040,10220,10220,10220,10220,1018
20240527,110900,720472080,10220,10220,10220,10220,0
20240527,110800,720472080,10220,10250,10250,10220,405
20240527,110700,716325690,10270,10270,10270,10270,18
20240527,110600,716140830,10280,10280,10280,10280,60
20240527,110500,715524030,10270,10270,10270,10270,182
20240527,110400,713654890,10270,10270,10270,10270,90
20240527,110300,712730590,10270,10270,10270,10270,5
20240527,110200,712679240,10270,10270,10270,10270,5
20240527,110100,712627890,10260,10240,10260,10240,234
20240527,110000,710227190,10240,10240,10240,10240,0
20240527,105900,710227190,10240,10240,10260,10240,10
20240527,105800,710124760,10230,10250,10250,10230,206
20240527,105700,708013360,10250,10250,10250,10250,1
20240527,105600,708003110,10250,10230,10250,10230,258
20240527,105500,705358810,10220,10220,10220,10220,0
20240527,105400,705358810,10220,10220,10240,10220,51
20240527,105300,704837290,10220,10220,10220,10220,94
20240527,105200,703876610,10230,10250,10250,10230,62
20240527,105100,703242230,10250,10250,10250,10250,0
20240527,105000,703242230,10250,10250,10250,10230,43
20240527,104900,702801540,10240,10240,10240,10240,0
20240527,104800,702801540,10240,10250,10250,10240,323
20240527,104700,699492070,10250,10260,10260,10250,16
20240527,104600,699327960,10250,10260,10260,10250,905
20240527,104500,690051600,10260,10260,10260,10260,155
20240527,104400,688461300,10260,10260,10260,10260,41
20240527,104300,688040640,10260,10260,10260,10260,0
20240527,104200,688040640,10260,10270,10270,10260,400
20240527,104100,683933430,10270,10270,10270,10270,10
20240527,104000,683830730,10270,10270,10270,10270,0
20240527,103900,683830730,10270,10270,10270,10270,134
20240527,103800,682454550,10300,10300,10300,10300,0
20240527,103700,682454550,10300,10300,10300,10300,1
20240527,103600,682444250,10270,10270,10270,10270,105
20240527,103500,681365900,10280,10280,10290,10280,269
20240527,103400,678600480,10290,10320,10320,10290,2301
20240527,103300,654901430,10320,10320,10320,10320,232
20240527,103200,652507190,10320,10320,10320,10320,417
20240527,103100,648203750,10290,10300,10300,10290,600
20240527,103000,642027550,10300,10310,10320,10300,256
20240527,102900,639388410,10310,10320,10320,10310,190
20240527,102800,637429490,10320,10320,10320,10320,93
20240527,102700,636469730,10320,10320,10320,10320,0
20240527,102600,636469730,10320,10320,10320,10320,5
20240527,102500,636418130,10320,10320,10320,10320,381
20240527,102400,632486210,10360,10380,10390,10360,10
20240527,102300,632382470,10390,10390,10390,10390,80
20240527,102200,631551270,10390,10390,10390,10390,192
20240527,102100,629556390,10390,10330,10390,10330,100
20240527,102000,628519190,10390,10330,10390,10330,29
20240527,101900,628219540,10330,10310,10330,10300,677
20240527,101800,621245880,10310,10330,10330,10300,360
20240527,101700,617531690,10330,10370,10370,10330,1370
20240527,101600,603362700,10370,10340,10370,10340,142
20240527,101500,601894340,10340,10360,10360,10340,163
20240527,101400,600208740,10370,10390,10410,10370,293
20240527,101300,597166760,10400,10340,10420,10340,4178
20240527,101200,553778750,10350,10360,10360,10330,627
20240527,101100,547288840,10350,10340,10350,10340,71
20240527,101000,546554690,10350,10340,10360,10340,68
20240527,100900,545850490,10340,10340,10340,10340,95
20240527,100800,544868190,10340,10360,10360,10340,8
20240527,100700,544785440,10360,10370,10370,10310,22
20240527,100600,544557850,10310,10350,10360,10310,1102
20240527,100500,533157080,10350,10310,10350,10300,582
20240527,100400,527150500,10350,10340,10350,10310,600
20240527,100300,520953910,10340,10350,10350,10340,189
20240527,100200,518998350,10340,10340,10340,10340,137
20240527,100100,517581770,10340,10360,10360,10340,421
20240527,100000,513226590,10370,10350,10370,10350,539
20240527,095900,507646430,10350,10350,10370,10350,390
20240527,095800,503606310,10350,10370,10370,10350,531
20240527,095700,498106380,10370,10360,10370,10350,432
20240527,095600,493631610,10350,10360,10360,10350,710
20240527,095500,486281700,10360,10360,10360,10330,35
20240527,095400,485919350,10360,10340,10360,10330,1378
20240527,095300,471662910,10340,10360,10360,10330,252
20240527,095200,469056680,10350,10330,10360,10330,2398
20240527,095100,444259110,10330,10320,10360,10320,2395
20240527,095000,419509520,10320,10330,10330,10300,797
20240527,094900,411288400,10330,10310,10340,10300,1573
20240527,094800,395053300,10310,10300,10310,10300,995
20240527,094700,384800650,10300,10290,10300,10290,326
20240527,094600,381446090,10290,10250,10290,10250,169
20240527,094500,379713380,10250,10250,10250,10230,234
20240527,094400,377315700,10230,10230,10230,10230,0
20240527,094300,377315700,10230,10250,10250,10230,68
20240527,094200,376619660,10230,10250,10250,10230,43
20240527,094100,376179170,10250,10240,10250,10240,37
20240527,094000,375800270,10220,10230,10230,10220,200
20240527,093900,373755870,10220,10270,10280,10220,26
20240527,093800,373489510,10210,10220,10250,10210,135
20240527,093700,372108870,10210,10210,10210,10210,29
20240527,093600,371812780,10220,10220,10230,10210,635
20240527,093500,365325370,10220,10240,10240,10220,573
20240527,093400,359466310,10240,10240,10240,10240,35
20240527,093300,359107910,10250,10250,10250,10230,971
20240527,093200,349173780,10250,10250,10250,10240,209
20240527,093100,347033070,10270,10300,10300,10270,57
20240527,093000,346446330,10300,10290,10300,10250,699
20240527,092900,339246910,10290,10270,10290,10270,611
20240527,092800,332965820,10230,10230,10270,10230,23
20240527,092700,332730490,10280,10270,10280,10270,94
20240527,092600,331765000,10270,10240,10270,10210,130
20240527,092500,330436740,10240,10210,10240,10210,64
20240527,092400,329782280,10210,10210,10210,10210,257
20240527,092300,327158310,10210,10250,10250,10210,768
20240527,092200,319301370,10280,10280,10280,10280,0
20240527,092100,319301370,10280,10280,10280,10260,424
20240527,092000,314949950,10290,10310,10310,10260,771
20240527,091900,307019420,10310,10310,10330,10310,2017
20240527,091800,286212550,10310,10290,10320,10270,3446
20240527,091700,250742630,10290,10220,10310,10220,2985
20240527,091600,220027640,10210,10210,10230,10210,183
20240527,091500,218155770,10210,10200,10270,10200,619
20240527,091400,211819060,10200,10170,10200,10170,805
20240527,091300,203629350,10170,10130,10170,10130,393
20240527,091200,199646100,10130,10130,10170,10120,1463
20240527,091100,184825660,10170,10120,10170,10120,353
20240527,091000,181252600,10120,10130,10180,10120,434
20240527,090900,176860370,10120,10080,10200,10080,1288
20240527,090800,163756910,10080,10080,10150,10070,1438
20240527,090700,149264740,10070,10070,10070,10070,0
20240527,090600,149264740,10070,10120,10120,10070,290
20240527,090500,146340170,10130,10150,10160,10130,448
20240527,090400,141791830,10160,10160,10160,10160,38
20240527,090300,141405750,10160,10100,10160,10100,353
20240527,090200,137825830,10050,10180,10180,10050,4726
20240527,090100,90006550,10270,10220,10300,10160,4274
20240527,090000,46341120,10250,10190,10290,10190,4445