KissMeData/033170/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,191600,1384673618,1522,1522,1522,1522,38129
20240528,191500,1384673618,1522,1522,1522,1522,0
20240528,191400,1384673618,1522,1522,1522,1522,0
20240528,191300,1384673618,1522,1522,1522,1522,0
20240528,191200,1384673618,1522,1522,1522,1522,0
20240528,191100,1384673618,1522,1522,1522,1522,0
20240528,191000,1384673618,1522,1522,1522,1522,0
20240528,190900,1384673618,1522,1522,1522,1522,0
20240528,190800,1384673618,1522,1522,1522,1522,0
20240528,190700,1384673618,1522,1522,1522,1522,0
20240528,190600,1384673618,1522,1522,1522,1522,0
20240528,190500,1384673618,1522,1522,1522,1522,0
20240528,190400,1384673618,1522,1522,1522,1522,0
20240528,190300,1384673618,1522,1522,1522,1522,0
20240528,190200,1384673618,1522,1522,1522,1522,0
20240528,190100,1384673618,1522,1522,1522,1522,0
20240528,190000,1384673618,1522,1522,1522,1522,0
20240528,185900,1384673618,1522,1522,1522,1522,0
20240528,185800,1384673618,1522,1522,1522,1522,0
20240528,185700,1384673618,1522,1522,1522,1522,0
20240528,185600,1384673618,1522,1522,1522,1522,0
20240528,185500,1384673618,1522,1522,1522,1522,0
20240528,185400,1384673618,1522,1522,1522,1522,0
20240528,185300,1384673618,1522,1522,1522,1522,0
20240528,185200,1384673618,1522,1522,1522,1522,0
20240528,185100,1384673618,1522,1522,1522,1522,0
20240528,185000,1384673618,1522,1522,1522,1522,0
20240528,184900,1384673618,1522,1522,1522,1522,0
20240528,184800,1384673618,1522,1522,1522,1522,0
20240528,184700,1384673618,1522,1522,1522,1522,0
20240528,184600,1384673618,1522,1522,1522,1522,38129
20240528,184500,1384673618,1522,1522,1522,1522,0
20240528,184400,1384673618,1522,1522,1522,1522,0
20240528,184300,1384673618,1522,1522,1522,1522,0
20240528,184200,1384673618,1522,1522,1522,1522,0
20240528,184100,1384673618,1522,1522,1522,1522,0
20240528,184000,1384673618,1522,1522,1522,1522,0
20240528,183900,1384673618,1522,1522,1522,1522,0
20240528,183800,1384673618,1522,1522,1522,1522,0
20240528,183700,1384673618,1522,1522,1522,1522,0
20240528,183600,1384673618,1522,1522,1522,1522,0
20240528,183500,1384673618,1522,1522,1522,1522,0
20240528,183400,1384673618,1522,1522,1522,1522,0
20240528,183300,1384673618,1522,1522,1522,1522,0
20240528,183200,1384673618,1522,1522,1522,1522,0
20240528,183100,1384673618,1522,1522,1522,1522,0
20240528,183000,1384673618,1522,1522,1522,1522,0
20240528,182900,1384673618,1522,1522,1522,1522,0
20240528,182800,1384673618,1522,1522,1522,1522,0
20240528,182700,1384673618,1522,1522,1522,1522,0
20240528,182600,1384673618,1522,1522,1522,1522,0
20240528,182500,1384673618,1522,1522,1522,1522,0
20240528,182400,1384673618,1522,1522,1522,1522,0
20240528,182300,1384673618,1522,1522,1522,1522,0
20240528,182200,1384673618,1522,1522,1522,1522,0
20240528,182100,1384673618,1522,1522,1522,1522,0
20240528,182000,1384673618,1522,1522,1522,1522,0
20240528,181900,1384673618,1522,1522,1522,1522,0
20240528,181800,1384673618,1522,1522,1522,1522,0
20240528,181700,1384673618,1522,1522,1522,1522,0
20240528,181600,1384673618,1522,1522,1522,1522,38129
20240528,181500,1384673618,1522,1522,1522,1522,0
20240528,181400,1384673618,1522,1522,1522,1522,0
20240528,181300,1384673618,1522,1522,1522,1522,0
20240528,181200,1384673618,1522,1522,1522,1522,0
20240528,181100,1384673618,1522,1522,1522,1522,0
20240528,181000,1384673618,1522,1522,1522,1522,0
20240528,180900,1384673618,1522,1522,1522,1522,0
20240528,180800,1384673618,1522,1522,1522,1522,0
20240528,180700,1384673618,1522,1522,1522,1522,0
20240528,180600,1384673618,1522,1522,1522,1522,0
20240528,180500,1384673618,1522,1522,1522,1522,0
20240528,180400,1384673618,1522,1522,1522,1522,0
20240528,180300,1384673618,1522,1522,1522,1522,0
20240528,180200,1384673618,1522,1522,1522,1522,0
20240528,180100,1384673618,1522,1522,1522,1522,0
20240528,180000,1384673618,1522,1522,1522,1522,0
20240528,175900,1384673618,1522,1522,1522,1522,0
20240528,175800,1384673618,1522,1522,1522,1522,0
20240528,175700,1384673618,1522,1522,1522,1522,0
20240528,175600,1384673618,1522,1522,1522,1522,0
20240528,175500,1384673618,1522,1522,1522,1522,0
20240528,175400,1384673618,1522,1522,1522,1522,0
20240528,175300,1384673618,1522,1522,1522,1522,0
20240528,175200,1384673618,1522,1522,1522,1522,0
20240528,175100,1384673618,1522,1522,1522,1522,0
20240528,175000,1384673618,1522,1522,1522,1522,0
20240528,174900,1384673618,1522,1522,1522,1522,0
20240528,174800,1384673618,1522,1522,1522,1522,0
20240528,174700,1384673618,1522,1522,1522,1522,0
20240528,174600,1384673618,1522,1522,1522,1522,38129
20240528,174500,1384673618,1522,1522,1522,1522,0
20240528,174400,1384673618,1522,1522,1522,1522,0
20240528,174300,1384673618,1522,1522,1522,1522,0
20240528,174200,1384673618,1522,1522,1522,1522,0
20240528,174100,1384673618,1522,1522,1522,1522,0
20240528,174000,1384673618,1522,1522,1522,1522,0
20240528,173900,1384673618,1522,1522,1522,1522,0
20240528,173800,1384673618,1522,1522,1522,1522,0
20240528,173700,1384673618,1522,1522,1522,1522,0
20240528,173600,1384673618,1522,1522,1522,1522,0
20240528,173500,1384673618,1522,1522,1522,1522,0
20240528,173400,1384673618,1522,1522,1522,1522,0
20240528,173300,1384673618,1522,1522,1522,1522,0
20240528,173200,1384673618,1522,1522,1522,1522,0
20240528,173100,1384673618,1522,1522,1522,1522,0
20240528,173000,1384673618,1522,1522,1522,1522,0
20240528,172900,1384673618,1522,1522,1522,1522,0
20240528,172800,1384673618,1522,1522,1522,1522,0
20240528,172700,1384673618,1522,1522,1522,1522,0
20240528,172600,1384673618,1522,1522,1522,1522,0
20240528,172500,1384673618,1522,1522,1522,1522,0
20240528,172400,1384673618,1522,1522,1522,1522,0
20240528,172300,1384673618,1522,1522,1522,1522,0
20240528,172200,1384673618,1522,1522,1522,1522,0
20240528,172100,1384673618,1522,1522,1522,1522,0
20240528,172000,1384673618,1522,1522,1522,1522,0
20240528,171900,1384673618,1522,1522,1522,1522,0
20240528,171800,1384673618,1522,1522,1522,1522,0
20240528,171700,1384673618,1522,1522,1522,1522,0
20240528,171600,1384673618,1522,1522,1522,1522,38129
20240528,171500,1384673618,1522,1522,1522,1522,0
20240528,171400,1384673618,1522,1522,1522,1522,0
20240528,171300,1384673618,1522,1522,1522,1522,0
20240528,171200,1384673618,1522,1522,1522,1522,0
20240528,171100,1384673618,1522,1522,1522,1522,0
20240528,171000,1384673618,1522,1522,1522,1522,0
20240528,170900,1384673618,1522,1522,1522,1522,0
20240528,170800,1384673618,1522,1522,1522,1522,0
20240528,170700,1384673618,1522,1522,1522,1522,0
20240528,170600,1384673618,1522,1522,1522,1522,0
20240528,170500,1384673618,1522,1522,1522,1522,0
20240528,170400,1384673618,1522,1522,1522,1522,0
20240528,170300,1384673618,1522,1522,1522,1522,0
20240528,170200,1384673618,1522,1522,1522,1522,0
20240528,170100,1384673618,1522,1522,1522,1522,0
20240528,170000,1384673618,1522,1522,1522,1522,0
20240528,165900,1384673618,1522,1522,1522,1522,0
20240528,165800,1384673618,1522,1522,1522,1522,0
20240528,165700,1384673618,1522,1522,1522,1522,0
20240528,165600,1384673618,1522,1522,1522,1522,0
20240528,165500,1384673618,1522,1522,1522,1522,0
20240528,165400,1384673618,1522,1522,1522,1522,0
20240528,165300,1384673618,1522,1522,1522,1522,0
20240528,165200,1384673618,1522,1522,1522,1522,0
20240528,165100,1384673618,1522,1522,1522,1522,0
20240528,165000,1384673618,1522,1522,1522,1522,0
20240528,164900,1384673618,1522,1522,1522,1522,0
20240528,164800,1384673618,1522,1522,1522,1522,0
20240528,164700,1384673618,1522,1522,1522,1522,0
20240528,164600,1384673618,1522,1522,1522,1522,38129
20240528,164500,1384673618,1522,1522,1522,1522,0
20240528,164400,1384673618,1522,1522,1522,1522,0
20240528,164300,1384673618,1522,1522,1522,1522,0
20240528,164200,1384673618,1522,1522,1522,1522,0
20240528,164100,1384673618,1522,1522,1522,1522,0
20240528,164000,1384673618,1522,1522,1522,1522,0
20240528,163900,1384673618,1522,1522,1522,1522,0
20240528,163800,1384673618,1522,1522,1522,1522,0
20240528,163700,1384673618,1522,1522,1522,1522,0
20240528,163600,1384673618,1522,1522,1522,1522,0
20240528,163500,1384673618,1522,1522,1522,1522,0
20240528,163400,1384673618,1522,1522,1522,1522,0
20240528,163300,1384673618,1522,1522,1522,1522,0
20240528,163200,1384673618,1522,1522,1522,1522,0
20240528,163100,1384673618,1522,1522,1522,1522,0
20240528,163000,1384673618,1522,1522,1522,1522,0
20240528,162900,1384673618,1522,1522,1522,1522,0
20240528,162800,1384673618,1522,1522,1522,1522,0
20240528,162700,1384673618,1522,1522,1522,1522,0
20240528,162600,1384673618,1522,1522,1522,1522,0
20240528,162500,1384673618,1522,1522,1522,1522,0
20240528,162400,1384673618,1522,1522,1522,1522,0
20240528,162300,1384673618,1522,1522,1522,1522,0
20240528,162200,1384673618,1522,1522,1522,1522,0
20240528,162100,1384673618,1522,1522,1522,1522,0
20240528,162000,1384673618,1522,1522,1522,1522,0
20240528,161900,1384673618,1522,1522,1522,1522,0
20240528,161800,1384673618,1522,1522,1522,1522,0
20240528,161700,1384673618,1522,1522,1522,1522,0
20240528,161600,1384673618,1522,1522,1522,1522,38129
20240528,161500,1384673618,1522,1522,1522,1522,0
20240528,161400,1384673618,1522,1522,1522,1522,0
20240528,161300,1384673618,1522,1522,1522,1522,0
20240528,161200,1384673618,1522,1522,1522,1522,0
20240528,161100,1384673618,1522,1522,1522,1522,0
20240528,161000,1384673618,1522,1522,1522,1522,0
20240528,160900,1384673618,1522,1522,1522,1522,0
20240528,160800,1384673618,1522,1522,1522,1522,0
20240528,160700,1384673618,1522,1522,1522,1522,0
20240528,160600,1384673618,1522,1522,1522,1522,0
20240528,160500,1384673618,1522,1522,1522,1522,0
20240528,160400,1384673618,1522,1522,1522,1522,0
20240528,160300,1384673618,1522,1522,1522,1522,0
20240528,160200,1384673618,1522,1522,1522,1522,0
20240528,160100,1384673618,1522,1522,1522,1522,0
20240528,160000,1384673618,1522,1522,1522,1522,0
20240528,155900,1384673618,1522,1522,1522,1522,0
20240528,155800,1384673618,1522,1522,1522,1522,0
20240528,155700,1384673618,1522,1522,1522,1522,0
20240528,155600,1384673618,1522,1522,1522,1522,0
20240528,155500,1384673618,1522,1522,1522,1522,0
20240528,155400,1384673618,1522,1522,1522,1522,0
20240528,155300,1384673618,1522,1522,1522,1522,0
20240528,155200,1384673618,1522,1522,1522,1522,0
20240528,155100,1384673618,1522,1522,1522,1522,0
20240528,155000,1384673618,1522,1522,1522,1522,0
20240528,154900,1384673618,1522,1522,1522,1522,0
20240528,154800,1384673618,1522,1522,1522,1522,0
20240528,154700,1384673618,1522,1522,1522,1522,0
20240528,154600,1384673618,1522,1522,1522,1522,38129
20240528,154500,1384673618,1522,1522,1522,1522,0
20240528,154400,1384673618,1522,1522,1522,1522,0
20240528,154300,1384673618,1522,1522,1522,1522,0
20240528,154200,1384673618,1522,1522,1522,1522,0
20240528,154100,1384673618,1522,1522,1522,1522,0
20240528,154000,1384673618,1522,1522,1522,1522,0
20240528,153900,1384673618,1522,1522,1522,1522,0
20240528,153800,1384673618,1522,1522,1522,1522,0
20240528,153700,1384673618,1522,1522,1522,1522,0
20240528,153600,1384673618,1522,1522,1522,1522,0
20240528,153500,1384673618,1522,1522,1522,1522,0
20240528,153400,1384673618,1522,1522,1522,1522,0
20240528,153300,1384673618,1522,1522,1522,1522,0
20240528,153200,1384673618,1522,1522,1522,1522,0
20240528,153100,1384673618,1522,1522,1522,1522,0
20240528,153000,1384673618,1522,1522,1522,1522,38129
20240528,152900,1326641280,1523,1523,1523,1523,0
20240528,152800,1326641280,1523,1523,1523,1523,0
20240528,152700,1326641280,1523,1523,1523,1523,0
20240528,152600,1326641280,1523,1523,1523,1523,0
20240528,152500,1326641280,1523,1523,1523,1523,0
20240528,152400,1326641280,1523,1523,1523,1523,0
20240528,152300,1326641280,1523,1523,1523,1523,0
20240528,152200,1326641280,1523,1523,1523,1523,0
20240528,152100,1326641280,1523,1523,1523,1523,0
20240528,152000,1326641280,1523,1523,1523,1523,0
20240528,151900,1326641280,1523,1522,1523,1522,1913
20240528,151800,1323729657,1522,1523,1523,1522,17661
20240528,151700,1296831970,1525,1524,1525,1524,3489
20240528,151600,1291514634,1524,1525,1525,1524,391
20240528,151500,1290918650,1525,1526,1526,1524,901
20240528,151400,1289545424,1526,1525,1526,1523,11243
20240528,151300,1272415539,1525,1525,1525,1525,500
20240528,151200,1271653039,1525,1524,1525,1524,2878
20240528,151100,1267266149,1524,1526,1526,1524,6616
20240528,151000,1257181828,1526,1525,1526,1524,1134
20240528,150900,1255453101,1525,1525,1525,1525,1797
20240528,150800,1252712676,1525,1525,1525,1525,8773
20240528,150700,1239333851,1526,1526,1526,1525,2761
20240528,150600,1235122765,1526,1526,1526,1526,614
20240528,150500,1234185801,1526,1526,1526,1526,446
20240528,150400,1233505205,1526,1527,1527,1526,115
20240528,150300,1233329713,1526,1526,1526,1526,276
20240528,150200,1232908537,1526,1528,1528,1526,34
20240528,150100,1232856639,1527,1527,1528,1527,7378
20240528,150000,1221589433,1528,1528,1528,1528,158
20240528,145900,1221348009,1528,1528,1528,1528,163
20240528,145800,1221098945,1527,1527,1527,1527,778
20240528,145700,1219910939,1527,1527,1527,1527,15
20240528,145600,1219888034,1526,1526,1526,1526,220
20240528,145500,1219552314,1526,1525,1526,1525,4888
20240528,145400,1212095784,1525,1525,1525,1524,2193
20240528,145300,1208752459,1525,1525,1525,1525,1667
20240528,145200,1206210284,1525,1525,1525,1524,1300
20240528,145100,1204228584,1525,1525,1525,1525,501
20240528,145000,1203464559,1524,1524,1524,1524,250
20240528,144900,1203083559,1525,1525,1525,1525,104
20240528,144800,1202924959,1524,1525,1525,1524,152
20240528,144700,1202693204,1525,1524,1525,1524,140
20240528,144600,1202479842,1524,1524,1524,1524,301
20240528,144500,1202021118,1524,1524,1524,1524,287
20240528,144400,1201583730,1524,1525,1525,1524,3452
20240528,144300,1196320430,1526,1525,1526,1525,1368
20240528,144200,1194234222,1526,1526,1526,1526,0
20240528,144100,1194234222,1526,1526,1526,1525,530
20240528,144000,1193425742,1526,1526,1526,1526,19
20240528,143900,1193396748,1526,1526,1526,1526,210
20240528,143800,1193076288,1526,1526,1526,1526,0
20240528,143700,1193076288,1526,1526,1526,1526,0
20240528,143600,1193076288,1526,1526,1526,1526,0
20240528,143500,1193076288,1526,1526,1526,1526,18
20240528,143400,1193048820,1526,1527,1527,1525,3509
20240528,143300,1187697568,1525,1525,1528,1525,20
20240528,143200,1187667017,1525,1525,1525,1525,3477
20240528,143100,1182364592,1526,1529,1529,1526,455
20240528,143000,1181670249,1529,1529,1529,1529,10
20240528,142900,1181654959,1526,1527,1527,1525,28326
20240528,142800,1138433927,1527,1529,1529,1527,88
20240528,142700,1138299541,1527,1529,1529,1527,662
20240528,142600,1137288479,1526,1527,1527,1526,810
20240528,142500,1136052213,1529,1529,1529,1529,0
20240528,142400,1136052213,1529,1529,1529,1529,100
20240528,142300,1135899313,1529,1529,1529,1526,2339
20240528,142200,1132328612,1529,1529,1529,1529,6
20240528,142100,1132319438,1528,1528,1528,1528,10
20240528,142000,1132304158,1529,1529,1529,1529,0
20240528,141900,1132304158,1529,1529,1529,1529,51
20240528,141800,1132226179,1528,1528,1528,1527,55
20240528,141700,1132142143,1527,1527,1527,1527,1330
20240528,141600,1130111233,1527,1527,1527,1527,988
20240528,141500,1128602557,1527,1527,1527,1527,712
20240528,141400,1127515333,1527,1527,1527,1526,320
20240528,141300,1127026738,1527,1529,1529,1527,17942
20240528,141200,1099621702,1529,1529,1529,1529,0
20240528,141100,1099621702,1529,1528,1529,1528,2120
20240528,141000,1096380342,1528,1528,1528,1528,0
20240528,140900,1096380342,1528,1528,1528,1528,0
20240528,140800,1096380342,1528,1528,1528,1528,0
20240528,140700,1096380342,1528,1528,1528,1528,110
20240528,140600,1096212262,1527,1528,1528,1527,500
20240528,140500,1095448758,1527,1527,1527,1526,1562
20240528,140400,1093063585,1526,1528,1530,1526,1914
20240528,140300,1090141523,1530,1530,1530,1530,101
20240528,140200,1089986993,1530,1530,1530,1530,10
20240528,140100,1089971693,1528,1528,1528,1528,9968
20240528,140000,1074740589,1528,1532,1532,1528,330
20240528,135900,1074235878,1532,1530,1532,1530,5001
20240528,135800,1066584346,1530,1529,1530,1529,3010
20240528,135700,1061979056,1530,1530,1530,1530,9161
20240528,135600,1047962726,1529,1529,1529,1529,50
20240528,135500,1047886276,1530,1530,1530,1530,133
20240528,135400,1047682786,1533,1533,1533,1533,0
20240528,135300,1047682786,1533,1533,1533,1533,80
20240528,135200,1047560146,1533,1533,1533,1533,0
20240528,135100,1047560146,1533,1530,1533,1530,319
20240528,135000,1047072040,1530,1530,1530,1530,50
20240528,134900,1046995540,1530,1530,1530,1530,2593
20240528,134800,1043028250,1530,1530,1530,1530,0
20240528,134700,1043028250,1530,1530,1530,1530,0
20240528,134600,1043028250,1530,1533,1533,1530,323
20240528,134500,1042533848,1533,1533,1533,1533,49
20240528,134400,1042458731,1533,1533,1533,1533,3163
20240528,134300,1037609852,1534,1534,1534,1534,1
20240528,134200,1037608318,1533,1533,1533,1533,840
20240528,134100,1036320598,1533,1533,1533,1533,50
20240528,134000,1036243948,1533,1533,1533,1533,0
20240528,133900,1036243948,1533,1533,1533,1533,2
20240528,133800,1036240882,1530,1530,1530,1530,2000
20240528,133700,1033180882,1530,1533,1533,1530,3002
20240528,133600,1028587788,1530,1530,1530,1530,2
20240528,133500,1028584728,1530,1530,1530,1530,0
20240528,133400,1028584728,1530,1531,1531,1530,1915
20240528,133300,1025654163,1531,1531,1531,1531,8
20240528,133200,1025641915,1536,1536,1536,1536,1
20240528,133100,1025640379,1536,1536,1536,1536,0
20240528,133000,1025640379,1536,1536,1536,1536,106
20240528,132900,1025477563,1537,1537,1537,1537,10
20240528,132800,1025462193,1537,1526,1537,1526,65
20240528,132700,1025362673,1537,1537,1537,1537,30
20240528,132600,1025316563,1524,1539,1539,1524,16277
20240528,132500,1000474382,1540,1540,1540,1540,0
20240528,132400,1000474382,1540,1540,1540,1540,2
20240528,132300,1000471302,1528,1535,1535,1528,6000
20240528,132200,991281413,1540,1540,1540,1540,0
20240528,132100,991281413,1540,1542,1542,1540,1039
20240528,132000,989680953,1542,1540,1542,1540,60
20240528,131900,989588551,1540,1539,1540,1539,237
20240528,131800,989223572,1540,1536,1540,1536,1050
20240528,131700,987607985,1535,1534,1535,1534,424
20240528,131600,986957567,1534,1534,1534,1534,3
20240528,131500,986952965,1534,1534,1534,1534,7
20240528,131400,986942227,1534,1533,1534,1533,893
20240528,131300,985573215,1533,1533,1533,1533,10
20240528,131200,985557885,1534,1534,1534,1534,0
20240528,131100,985557885,1534,1534,1534,1534,6
20240528,131000,985548681,1534,1531,1534,1531,1297
20240528,130900,983562971,1531,1531,1531,1531,108
20240528,130800,983397623,1530,1530,1530,1530,0
20240528,130700,983397623,1530,1534,1534,1530,3500
20240528,130600,978040623,1534,1534,1534,1534,679
20240528,130500,976999037,1534,1529,1534,1529,155
20240528,130400,976762029,1529,1529,1529,1529,3
20240528,130300,976757442,1530,1530,1530,1530,0
20240528,130200,976757442,1530,1529,1530,1529,1017
20240528,130100,975201449,1529,1529,1529,1529,1006
20240528,130000,973663275,1530,1529,1530,1529,70
20240528,125900,973556240,1530,1530,1530,1530,65
20240528,125800,973456790,1530,1530,1530,1530,1012
20240528,125700,971908430,1530,1530,1530,1530,0
20240528,125600,971908430,1530,1529,1530,1529,7
20240528,125500,971897724,1529,1534,1534,1528,119
20240528,125400,971715266,1534,1528,1534,1528,95
20240528,125300,971569800,1528,1528,1528,1528,13
20240528,125200,971549936,1534,1534,1534,1534,3
20240528,125100,971545334,1528,1528,1528,1528,744
20240528,125000,970408502,1528,1528,1528,1528,192
20240528,124900,970115126,1528,1528,1528,1528,783
20240528,124800,968918702,1534,1530,1534,1528,6476
20240528,124700,958996640,1534,1530,1534,1530,1028
20240528,124600,957423793,1528,1527,1528,1527,76
20240528,124500,957307736,1527,1529,1529,1527,3363
20240528,124400,952171928,1529,1530,1530,1529,94
20240528,124300,952028114,1530,1530,1530,1530,20
20240528,124200,951997514,1530,1530,1530,1530,29
20240528,124100,951953144,1530,1530,1530,1530,20
20240528,124000,951922544,1529,1530,1530,1529,293
20240528,123900,951474506,1529,1529,1529,1529,0
20240528,123800,951474506,1529,1529,1530,1529,153
20240528,123700,951240559,1530,1531,1531,1530,1703
20240528,123600,948634968,1530,1530,1530,1530,10
20240528,123500,948619668,1530,1530,1530,1530,4
20240528,123400,948613548,1530,1535,1535,1530,19
20240528,123300,948584428,1535,1529,1535,1529,2415
20240528,123200,944891887,1529,1533,1533,1529,1066
20240528,123100,943260061,1535,1535,1535,1535,245
20240528,123000,942883986,1535,1535,1535,1535,1
20240528,122900,942882451,1535,1535,1535,1535,1486
20240528,122800,940601441,1535,1535,1535,1535,2500
20240528,122700,936763941,1535,1540,1540,1535,1433
20240528,122600,934563281,1535,1533,1540,1533,6072
20240528,122500,925223817,1532,1529,1532,1529,3403
20240528,122400,920017593,1528,1528,1528,1528,108
20240528,122300,919852569,1528,1524,1528,1524,11456
20240528,122200,902364067,1523,1524,1525,1523,3546
20240528,122100,896963393,1525,1526,1526,1525,4712
20240528,122000,889777492,1525,1525,1525,1525,1195
20240528,121900,887955117,1525,1526,1526,1525,1498
20240528,121800,885670438,1526,1526,1526,1526,0
20240528,121700,885670438,1526,1526,1526,1526,1000
20240528,121600,884144438,1526,1526,1526,1526,1700
20240528,121500,881550238,1526,1526,1526,1526,218
20240528,121400,881217570,1527,1527,1527,1527,264
20240528,121300,880814442,1527,1528,1528,1527,1559
20240528,121200,878433673,1528,1528,1528,1528,0
20240528,121100,878433673,1528,1528,1528,1528,0
20240528,121000,878433673,1528,1526,1528,1526,4425
20240528,120900,871680197,1526,1525,1526,1525,506
20240528,120800,870908120,1526,1528,1528,1526,1870
20240528,120700,868054490,1528,1528,1528,1528,0
20240528,120600,868054490,1528,1528,1528,1526,3710
20240528,120500,862391286,1529,1529,1529,1527,120
20240528,120400,862207812,1526,1526,1526,1526,1
20240528,120300,862206286,1526,1525,1529,1525,1626
20240528,120200,859724982,1526,1527,1529,1526,2017
20240528,120100,856641970,1527,1526,1527,1526,147
20240528,120000,856417638,1527,1527,1527,1527,403
20240528,115900,855802257,1527,1527,1527,1527,100
20240528,115800,855649557,1525,1525,1525,1525,541
20240528,115700,854824532,1527,1527,1528,1525,3205
20240528,115600,849931731,1528,1529,1529,1528,11186
20240528,115500,832838873,1528,1529,1529,1528,672
20240528,115400,831812047,1529,1529,1529,1529,664
20240528,115300,830796791,1529,1529,1529,1529,2559
20240528,115200,826884080,1529,1530,1530,1529,13
20240528,115100,826864195,1530,1530,1530,1529,2751
20240528,115000,822657877,1530,1530,1530,1530,0
20240528,114900,822657877,1530,1530,1530,1530,200
20240528,114800,822351877,1530,1530,1530,1530,606
20240528,114700,821424697,1530,1531,1531,1530,441
20240528,114600,820749965,1530,1532,1532,1530,817
20240528,114500,819499555,1533,1533,1533,1533,0
20240528,114400,819499555,1533,1533,1533,1533,0
20240528,114300,819499555,1533,1533,1533,1533,7
20240528,114200,819488824,1529,1529,1529,1529,71
20240528,114100,819380265,1529,1529,1529,1528,1399
20240528,114000,817241694,1529,1529,1529,1529,73
20240528,113900,817130077,1529,1529,1529,1529,0
20240528,113800,817130077,1529,1530,1534,1529,18500
20240528,113700,788826719,1531,1531,1531,1530,6021
20240528,113600,779610016,1534,1531,1534,1531,3002
20240528,113500,775013951,1535,1535,1535,1535,0
20240528,113400,775013951,1535,1535,1535,1531,17557
20240528,113300,748131713,1535,1534,1535,1534,2762
20240528,113200,743894775,1534,1534,1534,1534,0
20240528,113100,743894775,1534,1534,1534,1534,161
20240528,113000,743647801,1531,1531,1531,1531,0
20240528,112900,743647801,1531,1534,1534,1531,301
20240528,112800,743186967,1533,1531,1533,1530,9908
20240528,112700,727998323,1530,1533,1533,1530,11041
20240528,112600,711091065,1534,1534,1534,1533,683
20240528,112500,710043843,1534,1536,1536,1534,1065
20240528,112400,708410103,1535,1537,1537,1535,146
20240528,112300,708185783,1537,1535,1539,1535,55
20240528,112200,708101209,1534,1534,1534,1534,11
20240528,112100,708084335,1539,1538,1539,1538,202
20240528,112000,707773558,1533,1538,1538,1533,23876
20240528,111900,671098877,1540,1540,1540,1538,96
20240528,111800,670951223,1540,1540,1540,1540,20
20240528,111700,670920423,1540,1540,1540,1540,652
20240528,111600,669916343,1541,1541,1541,1541,1
20240528,111500,669914802,1537,1538,1538,1537,9875
20240528,111400,654728051,1538,1539,1539,1538,4976
20240528,111300,647072030,1540,1542,1542,1540,2838
20240528,111200,642699014,1543,1541,1543,1541,90
20240528,111100,642560322,1543,1543,1543,1543,0
20240528,111000,642560322,1543,1543,1543,1543,14
20240528,110900,642538720,1540,1539,1540,1539,1015
20240528,110800,640976620,1539,1539,1539,1539,0
20240528,110700,640976620,1539,1539,1539,1539,0
20240528,110600,640976620,1539,1539,1539,1539,223
20240528,110500,640633423,1540,1543,1543,1540,2081
20240528,110400,637428533,1543,1543,1543,1543,106
20240528,110300,637264975,1543,1543,1543,1541,3290
20240528,110200,632194505,1543,1543,1543,1543,10
20240528,110100,632179075,1543,1543,1543,1543,0
20240528,110000,632179075,1543,1543,1543,1543,1100
20240528,105900,630481775,1543,1543,1543,1543,1294
20240528,105800,628485133,1543,1541,1543,1541,1201
20240528,105700,626633046,1543,1540,1543,1540,51
20240528,105600,626554503,1540,1540,1540,1540,3700
20240528,105500,620856503,1540,1541,1541,1540,8103
20240528,105400,608372291,1543,1543,1543,1543,1
20240528,105300,608370748,1541,1542,1542,1541,1056
20240528,105200,606743430,1546,1546,1546,1546,0
20240528,105100,606743430,1546,1546,1546,1546,0
20240528,105000,606743430,1546,1541,1546,1540,161
20240528,104900,606495431,1547,1543,1547,1540,34320
20240528,104800,553594140,1545,1545,1545,1545,5328
20240528,104700,545362380,1544,1544,1544,1544,82
20240528,104600,545235772,1544,1545,1545,1543,4018
20240528,104500,539034920,1547,1547,1547,1547,3
20240528,104400,539030279,1548,1548,1548,1548,200
20240528,104300,538720679,1544,1544,1544,1544,1018
20240528,104200,537148887,1543,1546,1546,1543,5975
20240528,104100,527924378,1550,1551,1551,1545,2751
20240528,104000,523669982,1551,1549,1551,1549,37
20240528,103900,523612655,1550,1551,1551,1550,326
20240528,103800,523107158,1551,1550,1551,1550,303
20240528,103700,522637274,1550,1551,1551,1550,896
20240528,103600,521248044,1550,1550,1551,1550,140
20240528,103500,521031042,1550,1550,1550,1550,53
20240528,103400,520948892,1550,1549,1550,1548,2510
20240528,103300,517058785,1545,1544,1545,1544,9852
20240528,103200,501847202,1544,1544,1544,1543,3510
20240528,103100,496428272,1543,1544,1544,1543,3349
20240528,103000,491260457,1544,1544,1544,1544,255
20240528,102900,490866737,1545,1550,1550,1545,6
20240528,102800,490857442,1550,1550,1550,1550,0
20240528,102700,490857442,1550,1550,1550,1550,562
20240528,102600,489986342,1552,1551,1552,1551,339
20240528,102500,489460281,1551,1550,1551,1550,3001
20240528,102400,484807728,1550,1550,1550,1550,25
20240528,102300,484768978,1543,1549,1550,1543,4017
20240528,102200,478551099,1550,1543,1550,1543,3001
20240528,102100,473902916,1543,1543,1543,1543,0
20240528,102000,473902916,1543,1545,1545,1543,1538
20240528,101900,471529395,1545,1545,1545,1545,2
20240528,101800,471526305,1547,1547,1547,1547,1
20240528,101700,471524758,1549,1546,1549,1546,27
20240528,101600,471482954,1542,1543,1544,1542,2580
20240528,101500,467502064,1543,1544,1544,1543,1203
20240528,101400,465644635,1545,1546,1546,1545,1343
20240528,101300,463569697,1550,1546,1550,1546,28
20240528,101200,463526330,1546,1546,1546,1546,1
20240528,101100,463524784,1547,1547,1547,1546,1681
20240528,101000,460924650,1547,1547,1551,1547,127
20240528,100900,460727941,1551,1551,1551,1547,2955
20240528,100800,456147568,1551,1550,1552,1550,1406
20240528,100700,453965507,1550,1552,1552,1550,212
20240528,100600,453636527,1552,1555,1555,1552,5827
20240528,100500,444581563,1554,1550,1554,1550,5349
20240528,100400,436269890,1554,1554,1555,1550,2160
20240528,100300,432916546,1554,1553,1555,1553,8431
20240528,100200,419819767,1552,1547,1552,1547,8414
20240528,100100,406775043,1547,1541,1547,1541,5034
20240528,100000,398987649,1547,1547,1547,1547,512
20240528,095900,398195585,1547,1548,1549,1540,8517
20240528,095800,385054065,1548,1547,1548,1546,1744
20240528,095700,382355935,1547,1546,1547,1545,5868
20240528,095600,373284061,1545,1545,1545,1543,1310
20240528,095500,371260811,1545,1546,1546,1542,962
20240528,095400,369773614,1546,1546,1546,1545,1820
20240528,095300,366959909,1542,1547,1547,1541,237
20240528,095200,366594185,1541,1543,1543,1540,3854
20240528,095100,360652203,1548,1548,1549,1545,3069
20240528,095000,355905167,1545,1542,1548,1542,3894
20240528,094900,349883273,1542,1541,1542,1540,3575
20240528,094800,344374044,1541,1538,1541,1538,444
20240528,094700,343691157,1537,1537,1537,1537,0
20240528,094600,343691157,1537,1537,1537,1537,38
20240528,094500,343632751,1537,1537,1537,1537,2000
20240528,094400,340558751,1536,1537,1537,1536,103
20240528,094300,340400542,1536,1536,1541,1535,9649
20240528,094200,325580257,1537,1545,1545,1537,10732
20240528,094100,309061516,1545,1539,1545,1539,7132
20240528,094000,298059963,1539,1542,1542,1539,3222
20240528,093900,293099108,1541,1542,1542,1541,304
20240528,093800,292630350,1538,1538,1538,1538,0
20240528,093700,292630350,1538,1538,1538,1538,0
20240528,093600,292630350,1538,1538,1538,1538,162
20240528,093500,292381194,1538,1538,1538,1537,551
20240528,093400,291533890,1537,1537,1537,1536,615
20240528,093300,290588665,1536,1541,1541,1536,5594
20240528,093200,281990411,1540,1540,1540,1540,2519
20240528,093100,278111151,1537,1540,1540,1537,13428
20240528,093000,257438082,1540,1545,1545,1540,8462
20240528,092900,244392054,1542,1543,1543,1542,10
20240528,092800,244376626,1543,1543,1543,1543,26
20240528,092700,244336508,1542,1551,1551,1542,1645
20240528,092600,241799158,1551,1543,1551,1543,1120
20240528,092500,240069334,1552,1547,1553,1543,5400
20240528,092400,231723615,1547,1554,1555,1547,5916
20240528,092300,222561337,1555,1554,1555,1550,7842
20240528,092200,210390341,1554,1555,1555,1554,2489
20240528,092100,206520148,1555,1552,1555,1552,2168
20240528,092000,203151801,1551,1550,1552,1547,3702
20240528,091900,197411258,1550,1550,1550,1550,530
20240528,091800,196589758,1551,1547,1551,1546,12027
20240528,091700,177970638,1546,1545,1548,1545,2803
20240528,091600,173638187,1544,1544,1544,1542,789
20240528,091500,172419981,1544,1544,1544,1544,202
20240528,091400,172108093,1544,1542,1545,1541,938
20240528,091300,170660465,1542,1541,1545,1541,783
20240528,091200,169453844,1544,1547,1547,1544,3573
20240528,091100,163936112,1546,1546,1548,1545,3251
20240528,091000,158905835,1544,1544,1544,1544,1331
20240528,090900,156850771,1540,1536,1544,1536,6190
20240528,090800,147295671,1540,1538,1540,1538,710
20240528,090700,146202691,1540,1544,1544,1539,2913
20240528,090600,141719474,1535,1545,1548,1535,19821
20240528,090500,111084248,1545,1535,1545,1535,3432
20240528,090400,105784130,1533,1532,1538,1531,22810
20240528,090300,70817692,1533,1540,1540,1533,3984
20240528,090200,64703711,1545,1545,1545,1537,2172
20240528,090100,61364715,1545,1550,1550,1534,24581
20240528,090000,23484143,1542,1540,1551,1540,14729