KissMeData/083500/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,195700,1768575210,12460,12460,12460,12460,4578
20240528,195600,1768575210,12460,12460,12460,12460,0
20240528,195500,1768575210,12460,12460,12460,12460,0
20240528,195400,1768575210,12460,12460,12460,12460,0
20240528,195300,1768575210,12460,12460,12460,12460,0
20240528,195200,1768575210,12460,12460,12460,12460,0
20240528,195100,1768575210,12460,12460,12460,12460,0
20240528,195000,1768575210,12460,12460,12460,12460,0
20240528,194900,1768575210,12460,12460,12460,12460,0
20240528,194800,1768575210,12460,12460,12460,12460,0
20240528,194700,1768575210,12460,12460,12460,12460,0
20240528,194600,1768575210,12460,12460,12460,12460,0
20240528,194500,1768575210,12460,12460,12460,12460,0
20240528,194400,1768575210,12460,12460,12460,12460,0
20240528,194300,1768575210,12460,12460,12460,12460,0
20240528,194200,1768575210,12460,12460,12460,12460,0
20240528,194100,1768575210,12460,12460,12460,12460,0
20240528,194000,1768575210,12460,12460,12460,12460,0
20240528,193900,1768575210,12460,12460,12460,12460,0
20240528,193800,1768575210,12460,12460,12460,12460,0
20240528,193700,1768575210,12460,12460,12460,12460,0
20240528,193600,1768575210,12460,12460,12460,12460,0
20240528,193500,1768575210,12460,12460,12460,12460,0
20240528,193400,1768575210,12460,12460,12460,12460,0
20240528,193300,1768575210,12460,12460,12460,12460,0
20240528,193200,1768575210,12460,12460,12460,12460,0
20240528,193100,1768575210,12460,12460,12460,12460,0
20240528,193000,1768575210,12460,12460,12460,12460,0
20240528,192900,1768575210,12460,12460,12460,12460,0
20240528,192800,1768575210,12460,12460,12460,12460,0
20240528,192700,1768575210,12460,12460,12460,12460,4578
20240528,192600,1768575210,12460,12460,12460,12460,0
20240528,192500,1768575210,12460,12460,12460,12460,0
20240528,192400,1768575210,12460,12460,12460,12460,0
20240528,192300,1768575210,12460,12460,12460,12460,0
20240528,192200,1768575210,12460,12460,12460,12460,0
20240528,192100,1768575210,12460,12460,12460,12460,0
20240528,192000,1768575210,12460,12460,12460,12460,0
20240528,191900,1768575210,12460,12460,12460,12460,0
20240528,191800,1768575210,12460,12460,12460,12460,0
20240528,191700,1768575210,12460,12460,12460,12460,0
20240528,191600,1768575210,12460,12460,12460,12460,0
20240528,191500,1768575210,12460,12460,12460,12460,0
20240528,191400,1768575210,12460,12460,12460,12460,0
20240528,191300,1768575210,12460,12460,12460,12460,0
20240528,191200,1768575210,12460,12460,12460,12460,0
20240528,191100,1768575210,12460,12460,12460,12460,0
20240528,191000,1768575210,12460,12460,12460,12460,0
20240528,190900,1768575210,12460,12460,12460,12460,0
20240528,190800,1768575210,12460,12460,12460,12460,0
20240528,190700,1768575210,12460,12460,12460,12460,0
20240528,190600,1768575210,12460,12460,12460,12460,0
20240528,190500,1768575210,12460,12460,12460,12460,0
20240528,190400,1768575210,12460,12460,12460,12460,0
20240528,190300,1768575210,12460,12460,12460,12460,0
20240528,190200,1768575210,12460,12460,12460,12460,0
20240528,190100,1768575210,12460,12460,12460,12460,0
20240528,190000,1768575210,12460,12460,12460,12460,0
20240528,185900,1768575210,12460,12460,12460,12460,0
20240528,185800,1768575210,12460,12460,12460,12460,0
20240528,185700,1768575210,12460,12460,12460,12460,4578
20240528,185600,1768575210,12460,12460,12460,12460,0
20240528,185500,1768575210,12460,12460,12460,12460,0
20240528,185400,1768575210,12460,12460,12460,12460,0
20240528,185300,1768575210,12460,12460,12460,12460,0
20240528,185200,1768575210,12460,12460,12460,12460,0
20240528,185100,1768575210,12460,12460,12460,12460,0
20240528,185000,1768575210,12460,12460,12460,12460,0
20240528,184900,1768575210,12460,12460,12460,12460,0
20240528,184800,1768575210,12460,12460,12460,12460,0
20240528,184700,1768575210,12460,12460,12460,12460,0
20240528,184600,1768575210,12460,12460,12460,12460,0
20240528,184500,1768575210,12460,12460,12460,12460,0
20240528,184400,1768575210,12460,12460,12460,12460,0
20240528,184300,1768575210,12460,12460,12460,12460,0
20240528,184200,1768575210,12460,12460,12460,12460,0
20240528,184100,1768575210,12460,12460,12460,12460,0
20240528,184000,1768575210,12460,12460,12460,12460,0
20240528,183900,1768575210,12460,12460,12460,12460,0
20240528,183800,1768575210,12460,12460,12460,12460,0
20240528,183700,1768575210,12460,12460,12460,12460,0
20240528,183600,1768575210,12460,12460,12460,12460,0
20240528,183500,1768575210,12460,12460,12460,12460,0
20240528,183400,1768575210,12460,12460,12460,12460,0
20240528,183300,1768575210,12460,12460,12460,12460,0
20240528,183200,1768575210,12460,12460,12460,12460,0
20240528,183100,1768575210,12460,12460,12460,12460,0
20240528,183000,1768575210,12460,12460,12460,12460,0
20240528,182900,1768575210,12460,12460,12460,12460,0
20240528,182800,1768575210,12460,12460,12460,12460,0
20240528,182700,1768575210,12460,12460,12460,12460,4578
20240528,182600,1768575210,12460,12460,12460,12460,0
20240528,182500,1768575210,12460,12460,12460,12460,0
20240528,182400,1768575210,12460,12460,12460,12460,0
20240528,182300,1768575210,12460,12460,12460,12460,0
20240528,182200,1768575210,12460,12460,12460,12460,0
20240528,182100,1768575210,12460,12460,12460,12460,0
20240528,182000,1768575210,12460,12460,12460,12460,0
20240528,181900,1768575210,12460,12460,12460,12460,0
20240528,181800,1768575210,12460,12460,12460,12460,0
20240528,181700,1768575210,12460,12460,12460,12460,0
20240528,181600,1768575210,12460,12460,12460,12460,0
20240528,181500,1768575210,12460,12460,12460,12460,0
20240528,181400,1768575210,12460,12460,12460,12460,0
20240528,181300,1768575210,12460,12460,12460,12460,0
20240528,181200,1768575210,12460,12460,12460,12460,0
20240528,181100,1768575210,12460,12460,12460,12460,0
20240528,181000,1768575210,12460,12460,12460,12460,0
20240528,180900,1768575210,12460,12460,12460,12460,0
20240528,180800,1768575210,12460,12460,12460,12460,0
20240528,180700,1768575210,12460,12460,12460,12460,0
20240528,180600,1768575210,12460,12460,12460,12460,0
20240528,180500,1768575210,12460,12460,12460,12460,0
20240528,180400,1768575210,12460,12460,12460,12460,0
20240528,180300,1768575210,12460,12460,12460,12460,0
20240528,180200,1768575210,12460,12460,12460,12460,0
20240528,180100,1768575210,12460,12460,12460,12460,0
20240528,180000,1768575210,12460,12460,12460,12460,0
20240528,175900,1768575210,12460,12460,12460,12460,0
20240528,175800,1768575210,12460,12460,12460,12460,0
20240528,175700,1768575210,12460,12460,12460,12460,4578
20240528,175600,1768575210,12460,12460,12460,12460,0
20240528,175500,1768575210,12460,12460,12460,12460,0
20240528,175400,1768575210,12460,12460,12460,12460,0
20240528,175300,1768575210,12460,12460,12460,12460,0
20240528,175200,1768575210,12460,12460,12460,12460,0
20240528,175100,1768575210,12460,12460,12460,12460,0
20240528,175000,1768575210,12460,12460,12460,12460,0
20240528,174900,1768575210,12460,12460,12460,12460,0
20240528,174800,1768575210,12460,12460,12460,12460,0
20240528,174700,1768575210,12460,12460,12460,12460,0
20240528,174600,1768575210,12460,12460,12460,12460,0
20240528,174500,1768575210,12460,12460,12460,12460,0
20240528,174400,1768575210,12460,12460,12460,12460,0
20240528,174300,1768575210,12460,12460,12460,12460,0
20240528,174200,1768575210,12460,12460,12460,12460,0
20240528,174100,1768575210,12460,12460,12460,12460,0
20240528,174000,1768575210,12460,12460,12460,12460,0
20240528,173900,1768575210,12460,12460,12460,12460,0
20240528,173800,1768575210,12460,12460,12460,12460,0
20240528,173700,1768575210,12460,12460,12460,12460,0
20240528,173600,1768575210,12460,12460,12460,12460,0
20240528,173500,1768575210,12460,12460,12460,12460,0
20240528,173400,1768575210,12460,12460,12460,12460,0
20240528,173300,1768575210,12460,12460,12460,12460,0
20240528,173200,1768575210,12460,12460,12460,12460,0
20240528,173100,1768575210,12460,12460,12460,12460,0
20240528,173000,1768575210,12460,12460,12460,12460,0
20240528,172900,1768575210,12460,12460,12460,12460,0
20240528,172800,1768575210,12460,12460,12460,12460,0
20240528,172700,1768575210,12460,12460,12460,12460,4578
20240528,172600,1768575210,12460,12460,12460,12460,0
20240528,172500,1768575210,12460,12460,12460,12460,0
20240528,172400,1768575210,12460,12460,12460,12460,0
20240528,172300,1768575210,12460,12460,12460,12460,0
20240528,172200,1768575210,12460,12460,12460,12460,0
20240528,172100,1768575210,12460,12460,12460,12460,0
20240528,172000,1768575210,12460,12460,12460,12460,0
20240528,171900,1768575210,12460,12460,12460,12460,0
20240528,171800,1768575210,12460,12460,12460,12460,0
20240528,171700,1768575210,12460,12460,12460,12460,0
20240528,171600,1768575210,12460,12460,12460,12460,0
20240528,171500,1768575210,12460,12460,12460,12460,0
20240528,171400,1768575210,12460,12460,12460,12460,0
20240528,171300,1768575210,12460,12460,12460,12460,0
20240528,171200,1768575210,12460,12460,12460,12460,0
20240528,171100,1768575210,12460,12460,12460,12460,0
20240528,171000,1768575210,12460,12460,12460,12460,0
20240528,170900,1768575210,12460,12460,12460,12460,0
20240528,170800,1768575210,12460,12460,12460,12460,0
20240528,170700,1768575210,12460,12460,12460,12460,0
20240528,170600,1768575210,12460,12460,12460,12460,0
20240528,170500,1768575210,12460,12460,12460,12460,0
20240528,170400,1768575210,12460,12460,12460,12460,0
20240528,170300,1768575210,12460,12460,12460,12460,0
20240528,170200,1768575210,12460,12460,12460,12460,0
20240528,170100,1768575210,12460,12460,12460,12460,0
20240528,170000,1768575210,12460,12460,12460,12460,0
20240528,165900,1768575210,12460,12460,12460,12460,0
20240528,165800,1768575210,12460,12460,12460,12460,0
20240528,165700,1768575210,12460,12460,12460,12460,4578
20240528,165600,1768575210,12460,12460,12460,12460,0
20240528,165500,1768575210,12460,12460,12460,12460,0
20240528,165400,1768575210,12460,12460,12460,12460,0
20240528,165300,1768575210,12460,12460,12460,12460,0
20240528,165200,1768575210,12460,12460,12460,12460,0
20240528,165100,1768575210,12460,12460,12460,12460,0
20240528,165000,1768575210,12460,12460,12460,12460,0
20240528,164900,1768575210,12460,12460,12460,12460,0
20240528,164800,1768575210,12460,12460,12460,12460,0
20240528,164700,1768575210,12460,12460,12460,12460,0
20240528,164600,1768575210,12460,12460,12460,12460,0
20240528,164500,1768575210,12460,12460,12460,12460,0
20240528,164400,1768575210,12460,12460,12460,12460,0
20240528,164300,1768575210,12460,12460,12460,12460,0
20240528,164200,1768575210,12460,12460,12460,12460,0
20240528,164100,1768575210,12460,12460,12460,12460,0
20240528,164000,1768575210,12460,12460,12460,12460,0
20240528,163900,1768575210,12460,12460,12460,12460,0
20240528,163800,1768575210,12460,12460,12460,12460,0
20240528,163700,1768575210,12460,12460,12460,12460,0
20240528,163600,1768575210,12460,12460,12460,12460,0
20240528,163500,1768575210,12460,12460,12460,12460,0
20240528,163400,1768575210,12460,12460,12460,12460,0
20240528,163300,1768575210,12460,12460,12460,12460,0
20240528,163200,1768575210,12460,12460,12460,12460,0
20240528,163100,1768575210,12460,12460,12460,12460,0
20240528,163000,1768575210,12460,12460,12460,12460,0
20240528,162900,1768575210,12460,12460,12460,12460,0
20240528,162800,1768575210,12460,12460,12460,12460,0
20240528,162700,1768575210,12460,12460,12460,12460,4578
20240528,162600,1768575210,12460,12460,12460,12460,0
20240528,162500,1768575210,12460,12460,12460,12460,0
20240528,162400,1768575210,12460,12460,12460,12460,0
20240528,162300,1768575210,12460,12460,12460,12460,0
20240528,162200,1768575210,12460,12460,12460,12460,0
20240528,162100,1768575210,12460,12460,12460,12460,0
20240528,162000,1768575210,12460,12460,12460,12460,0
20240528,161900,1768575210,12460,12460,12460,12460,0
20240528,161800,1768575210,12460,12460,12460,12460,0
20240528,161700,1768575210,12460,12460,12460,12460,0
20240528,161600,1768575210,12460,12460,12460,12460,0
20240528,161500,1768575210,12460,12460,12460,12460,0
20240528,161400,1768575210,12460,12460,12460,12460,0
20240528,161300,1768575210,12460,12460,12460,12460,0
20240528,161200,1768575210,12460,12460,12460,12460,0
20240528,161100,1768575210,12460,12460,12460,12460,0
20240528,161000,1768575210,12460,12460,12460,12460,0
20240528,160900,1768575210,12460,12460,12460,12460,0
20240528,160800,1768575210,12460,12460,12460,12460,0
20240528,160700,1768575210,12460,12460,12460,12460,0
20240528,160600,1768575210,12460,12460,12460,12460,0
20240528,160500,1768575210,12460,12460,12460,12460,0
20240528,160400,1768575210,12460,12460,12460,12460,0
20240528,160300,1768575210,12460,12460,12460,12460,0
20240528,160200,1768575210,12460,12460,12460,12460,0
20240528,160100,1768575210,12460,12460,12460,12460,0
20240528,160000,1768575210,12460,12460,12460,12460,0
20240528,155900,1768575210,12460,12460,12460,12460,0
20240528,155800,1768575210,12460,12460,12460,12460,0
20240528,155700,1768575210,12460,12460,12460,12460,4578
20240528,155600,1768575210,12460,12460,12460,12460,0
20240528,155500,1768575210,12460,12460,12460,12460,0
20240528,155400,1768575210,12460,12460,12460,12460,0
20240528,155300,1768575210,12460,12460,12460,12460,0
20240528,155200,1768575210,12460,12460,12460,12460,0
20240528,155100,1768575210,12460,12460,12460,12460,0
20240528,155000,1768575210,12460,12460,12460,12460,0
20240528,154900,1768575210,12460,12460,12460,12460,0
20240528,154800,1768575210,12460,12460,12460,12460,0
20240528,154700,1768575210,12460,12460,12460,12460,0
20240528,154600,1768575210,12460,12460,12460,12460,0
20240528,154500,1768575210,12460,12460,12460,12460,0
20240528,154400,1768575210,12460,12460,12460,12460,0
20240528,154300,1768575210,12460,12460,12460,12460,0
20240528,154200,1768575210,12460,12460,12460,12460,0
20240528,154100,1768575210,12460,12460,12460,12460,0
20240528,154000,1768575210,12460,12460,12460,12460,0
20240528,153900,1768575210,12460,12460,12460,12460,0
20240528,153800,1768575210,12460,12460,12460,12460,0
20240528,153700,1768575210,12460,12460,12460,12460,0
20240528,153600,1768575210,12460,12460,12460,12460,0
20240528,153500,1768575210,12460,12460,12460,12460,0
20240528,153400,1768575210,12460,12460,12460,12460,0
20240528,153300,1768575210,12460,12460,12460,12460,0
20240528,153200,1768575210,12460,12460,12460,12460,0
20240528,153100,1768575210,12460,12460,12460,12460,0
20240528,153000,1768575210,12460,12460,12460,12460,4578
20240528,152900,1711533330,12450,12450,12450,12450,0
20240528,152800,1711533330,12450,12450,12450,12450,0
20240528,152700,1711533330,12450,12450,12450,12450,0
20240528,152600,1711533330,12450,12450,12450,12450,0
20240528,152500,1711533330,12450,12450,12450,12450,0
20240528,152400,1711533330,12450,12450,12450,12450,0
20240528,152300,1711533330,12450,12450,12450,12450,0
20240528,152200,1711533330,12450,12450,12450,12450,0
20240528,152100,1711533330,12450,12450,12450,12450,0
20240528,152000,1711533330,12450,12450,12450,12450,0
20240528,151900,1711533330,12450,12450,12450,12440,443
20240528,151800,1706018980,12450,12440,12450,12440,1425
20240528,151700,1688289710,12440,12440,12440,12440,163
20240528,151600,1686261990,12440,12430,12440,12430,247
20240528,151500,1683189850,12430,12440,12440,12430,440
20240528,151400,1677716450,12440,12430,12440,12430,267
20240528,151300,1674397330,12430,12440,12440,12430,366
20240528,151200,1669847870,12440,12430,12440,12430,189
20240528,151100,1667498520,12430,12450,12450,12430,334
20240528,151000,1663345630,12450,12440,12450,12440,55
20240528,150900,1662660930,12440,12440,12440,12440,189
20240528,150800,1660309770,12440,12440,12440,12430,198
20240528,150700,1657847650,12430,12440,12440,12430,292
20240528,150600,1654216170,12440,12440,12440,12430,121
20240528,150500,1652711130,12440,12430,12440,12430,271
20240528,150400,1649341930,12440,12430,12440,12430,635
20240528,150300,1641448790,12430,12430,12450,12430,513
20240528,150200,1635066040,12430,12440,12450,12430,594
20240528,150100,1627681530,12440,12440,12450,12440,249
20240528,150000,1624583960,12440,12440,12450,12430,905
20240528,145900,1613323610,12450,12450,12450,12450,31
20240528,145800,1612937660,12450,12440,12450,12430,441
20240528,145700,1607450770,12450,12440,12450,12440,572
20240528,145600,1600334920,12450,12440,12450,12440,379
20240528,145500,1595618220,12440,12440,12440,12430,164
20240528,145400,1593578890,12440,12440,12440,12420,551
20240528,145300,1586726090,12440,12440,12440,12430,749
20240528,145200,1577414090,12440,12440,12440,12430,41
20240528,145100,1576904140,12440,12430,12440,12430,30
20240528,145000,1576531040,12440,12430,12440,12430,296
20240528,144900,1572851370,12420,12430,12430,12420,52
20240528,144800,1572205110,12430,12430,12430,12420,519
20240528,144700,1565758300,12430,12430,12430,12430,74
20240528,144600,1564838480,12430,12430,12430,12430,298
20240528,144500,1561134340,12430,12430,12430,12420,45
20240528,144400,1560575240,12430,12400,12430,12400,27
20240528,144300,1560239840,12410,12410,12410,12410,147
20240528,144200,1558415570,12430,12430,12430,12430,13
20240528,144100,1558253980,12430,12430,12430,12430,216
20240528,144000,1555569100,12430,12430,12430,12430,11
20240528,143900,1555432370,12400,12400,12410,12400,213
20240528,143800,1552789250,12400,12430,12430,12400,1496
20240528,143700,1534220550,12430,12470,12470,12430,3972
20240528,143600,1484816410,12470,12470,12470,12470,8
20240528,143500,1484716650,12450,12470,12470,12450,729
20240528,143400,1475640440,12450,12460,12470,12450,1028
20240528,143300,1462832880,12470,12460,12470,12460,296
20240528,143200,1459142660,12460,12470,12470,12460,184
20240528,143100,1456848790,12470,12470,12470,12470,202
20240528,143000,1454329850,12470,12470,12470,12460,216
20240528,142900,1451636380,12470,12470,12470,12460,330
20240528,142800,1447522380,12470,12470,12470,12460,122
20240528,142700,1446002050,12460,12460,12470,12460,211
20240528,142600,1443372720,12460,12470,12470,12460,34
20240528,142500,1442948960,12470,12450,12470,12440,431
20240528,142400,1437584800,12450,12470,12470,12440,261
20240528,142300,1434336880,12470,12470,12470,12470,94
20240528,142200,1433164700,12450,12430,12450,12430,276
20240528,142100,1429729630,12430,12440,12440,12430,126
20240528,142000,1428162830,12440,12480,12480,12440,2086
20240528,141900,1402208300,12480,12490,12490,12470,315
20240528,141800,1398279200,12490,12490,12490,12470,316
20240528,141700,1394333770,12490,12470,12490,12470,107
20240528,141600,1392998150,12450,12450,12490,12450,602
20240528,141500,1385487260,12450,12450,12450,12430,2402
20240528,141400,1355584390,12450,12450,12450,12430,692
20240528,141300,1346976990,12430,12440,12450,12430,540
20240528,141200,1340263300,12430,12450,12450,12430,494
20240528,141100,1334118900,12450,12500,12500,12440,3012
20240528,141000,1296542580,12490,12490,12500,12460,5568
20240528,140900,1226956010,12490,12490,12490,12470,1750
20240528,140800,1205104760,12490,12470,12490,12450,4378
20240528,140700,1150539320,12450,12430,12460,12430,4095
20240528,140600,1099564270,12420,12410,12420,12410,259
20240528,140500,1096348940,12410,12400,12410,12400,582
20240528,140400,1089131620,12380,12410,12410,12380,91
20240528,140300,1088002370,12410,12350,12410,12350,5018
20240528,140200,1025805040,12350,12350,12350,12350,1
20240528,140100,1025792690,12350,12330,12350,12330,890
20240528,140000,1014801350,12330,12330,12330,12330,0
20240528,135900,1014801350,12330,12330,12330,12330,5
20240528,135800,1014739700,12330,12330,12330,12330,5
20240528,135700,1014678050,12330,12340,12340,12330,295
20240528,135600,1011038800,12340,12340,12340,12340,5
20240528,135500,1010977100,12340,12340,12340,12340,1
20240528,135400,1010964760,12340,12340,12340,12340,100
20240528,135300,1009730760,12370,12350,12370,12350,399
20240528,135200,1004798260,12350,12350,12350,12350,0
20240528,135100,1004798260,12350,12340,12350,12340,98
20240528,135000,1003588670,12340,12340,12340,12340,0
20240528,134900,1003588670,12340,12330,12340,12330,66
20240528,134800,1002774880,12330,12340,12340,12330,235
20240528,134700,999874990,12340,12340,12340,12340,82
20240528,134600,998863110,12360,12340,12360,12340,353
20240528,134500,994501090,12340,12360,12360,12340,8
20240528,134400,994402270,12360,12360,12360,12360,50
20240528,134300,993784270,12330,12330,12330,12330,0
20240528,134200,993784270,12330,12360,12360,12330,500
20240528,134100,987609770,12360,12360,12360,12360,4
20240528,134000,987560330,12350,12350,12360,12350,226
20240528,133900,984767980,12350,12360,12360,12350,119
20240528,133800,983297310,12360,12350,12360,12350,225
20240528,133700,980516560,12350,12350,12350,12350,11
20240528,133600,980380710,12350,12340,12350,12340,1059
20240528,133500,967304350,12330,12330,12330,12330,32
20240528,133400,966909790,12320,12320,12320,12320,20
20240528,133300,966663390,12330,12320,12330,12320,858
20240528,133200,956084430,12320,12320,12320,12320,167
20240528,133100,954026990,12320,12320,12320,12320,150
20240528,133000,952178990,12320,12330,12330,12320,104
20240528,132900,950896780,12330,12330,12330,12330,0
20240528,132800,950896780,12330,12330,12330,12330,0
20240528,132700,950896780,12330,12330,12330,12330,58
20240528,132600,950181640,12330,12330,12330,12330,40
20240528,132500,949688440,12330,12330,12330,12330,152
20240528,132400,947814280,12320,12320,12320,12320,62
20240528,132300,947050440,12320,12310,12320,12310,375
20240528,132200,942434140,12310,12310,12310,12310,0
20240528,132100,942434140,12310,12310,12310,12310,2
20240528,132000,942409520,12310,12310,12310,12310,709
20240528,131900,933681730,12310,12320,12320,12310,265
20240528,131800,930419480,12330,12330,12330,12330,332
20240528,131700,926325920,12300,12300,12300,12300,99
20240528,131600,925108220,12310,12310,12310,12310,241
20240528,131500,922141510,12310,12310,12310,12310,42
20240528,131400,921624490,12310,12310,12310,12310,5
20240528,131300,921562940,12320,12320,12320,12320,0
20240528,131200,921562940,12320,12320,12320,12320,0
20240528,131100,921562940,12320,12320,12320,12320,0
20240528,131000,921562940,12320,12320,12320,12320,0
20240528,130900,921562940,12320,12300,12320,12300,477
20240528,130800,915688390,12300,12300,12300,12300,100
20240528,130700,914458390,12310,12290,12310,12290,741
20240528,130600,905345990,12300,12290,12300,12290,239
20240528,130500,902406620,12250,12250,12250,12250,0
20240528,130400,902406620,12250,12280,12280,12250,1000
20240528,130300,890156440,12280,12280,12280,12280,172
20240528,130200,888044280,12280,12280,12280,12280,302
20240528,130100,884335720,12270,12260,12270,12260,182
20240528,130000,882102680,12270,12250,12270,12250,946
20240528,125900,870510640,12250,12260,12260,12250,657
20240528,125800,862460080,12260,12280,12280,12260,502
20240528,125700,856305520,12280,12280,12280,12280,6
20240528,125600,856231840,12280,12280,12280,12280,178
20240528,125500,854046000,12280,12280,12280,12280,176
20240528,125400,851884720,12280,12270,12280,12270,88
20240528,125300,850804260,12260,12270,12270,12260,209
20240528,125200,848239960,12270,12260,12270,12260,60
20240528,125100,847504330,12260,12260,12260,12260,0
20240528,125000,847504330,12260,12270,12270,12260,16
20240528,124900,847308020,12280,12280,12280,12270,193
20240528,124800,844938130,12280,12290,12290,12280,231
20240528,124700,842100310,12290,12290,12290,12290,89
20240528,124600,841006500,12290,12290,12290,12290,10
20240528,124500,840883600,12290,12290,12290,12290,232
20240528,124400,838032320,12290,12290,12290,12290,1
20240528,124300,838020030,12300,12300,12300,12300,228
20240528,124200,835215630,12300,12300,12300,12300,41
20240528,124100,834711330,12300,12300,12300,12300,43
20240528,124000,834182430,12290,12290,12290,12290,101
20240528,123900,832941140,12290,12290,12290,12290,44
20240528,123800,832400380,12290,12290,12290,12290,202
20240528,123700,829917800,12290,12290,12290,12290,0
20240528,123600,829917800,12290,12290,12290,12290,122
20240528,123500,828418420,12290,12290,12290,12290,0
20240528,123400,828418420,12290,12280,12290,12280,451
20240528,123300,822878800,12280,12270,12280,12270,143
20240528,123200,821123790,12270,12270,12270,12270,177
20240528,123100,818952000,12270,12270,12270,12270,117
20240528,123000,817516410,12280,12280,12280,12280,185
20240528,122900,815244610,12280,12280,12280,12280,71
20240528,122800,814372730,12290,12290,12290,12290,2
20240528,122700,814348150,12290,12290,12290,12290,172
20240528,122600,812234270,12290,12290,12290,12290,434
20240528,122500,806900410,12290,12300,12300,12290,150
20240528,122400,805056860,12320,12320,12320,12320,8
20240528,122300,804958300,12300,12300,12300,12300,1944
20240528,122200,781047100,12290,12300,12300,12290,110
20240528,122100,779695100,12290,12290,12290,12290,73
20240528,122000,778797930,12290,12290,12290,12290,30
20240528,121900,778429230,12290,12290,12290,12290,144
20240528,121800,776659470,12290,12290,12290,12290,32
20240528,121700,776266190,12270,12300,12300,12270,43
20240528,121600,775738080,12300,12310,12310,12300,3162
20240528,121500,736834600,12320,12310,12320,12310,18
20240528,121400,736612950,12310,12310,12310,12310,20
20240528,121300,736366750,12310,12300,12310,12300,234
20240528,121200,733486220,12310,12310,12310,12310,0
20240528,121100,733486220,12310,12310,12310,12310,0
20240528,121000,733486220,12310,12310,12310,12310,9
20240528,120900,733375430,12320,12320,12320,12320,70
20240528,120800,732513030,12310,12310,12310,12310,14
20240528,120700,732340690,12300,12300,12300,12300,0
20240528,120600,732340690,12300,12300,12300,12300,2
20240528,120500,732316090,12300,12300,12300,12300,0
20240528,120400,732316090,12300,12300,12300,12300,0
20240528,120300,732316090,12300,12300,12300,12300,172
20240528,120200,730200490,12300,12300,12300,12300,555
20240528,120100,723373990,12300,12300,12300,12300,30
20240528,120000,723004990,12310,12310,12310,12310,20
20240528,115900,722758790,12310,12310,12310,12310,0
20240528,115800,722758790,12310,12300,12310,12300,15
20240528,115700,722574190,12300,12300,12300,12300,3
20240528,115600,722537290,12300,12300,12300,12300,152
20240528,115500,720667690,12300,12300,12310,12300,778
20240528,115400,711097990,12290,12290,12300,12290,150
20240528,115300,709254390,12290,12290,12290,12290,333
20240528,115200,705161820,12280,12280,12280,12280,0
20240528,115100,705161820,12280,12280,12280,12280,69
20240528,115000,704314500,12300,12300,12300,12300,173
20240528,114900,702186600,12280,12280,12280,12280,100
20240528,114800,700958600,12280,12280,12280,12280,3
20240528,114700,700921760,12280,12240,12280,12240,3643
20240528,114600,656225020,12220,12220,12220,12220,12
20240528,114500,656078380,12220,12220,12220,12220,603
20240528,114400,648709720,12220,12220,12220,12220,83
20240528,114300,647695460,12220,12220,12220,12220,2
20240528,114200,647671020,12220,12220,12220,12220,177
20240528,114100,645508080,12220,12220,12220,12220,30
20240528,114000,645141480,12220,12220,12220,12220,190
20240528,113900,642819680,12210,12210,12210,12210,18
20240528,113800,642599900,12210,12210,12210,12210,2
20240528,113700,642575480,12210,12210,12210,12210,101
20240528,113600,641342270,12210,12210,12210,12210,0
20240528,113500,641342270,12210,12210,12210,12210,0
20240528,113400,641342270,12210,12210,12210,12210,100
20240528,113300,640121270,12210,12220,12220,12210,302
20240528,113200,636432130,12220,12220,12220,12220,0
20240528,113100,636432130,12220,12220,12220,12220,0
20240528,113000,636432130,12220,12220,12220,12220,10
20240528,112900,636309930,12220,12220,12220,12220,0
20240528,112800,636309930,12220,12220,12220,12220,0
20240528,112700,636309930,12220,12250,12250,12220,127
20240528,112600,634757960,12250,12250,12250,12250,0
20240528,112500,634757960,12250,12250,12250,12250,0
20240528,112400,634757960,12250,12250,12250,12250,0
20240528,112300,634757960,12250,12250,12250,12250,0
20240528,112200,634757960,12250,12250,12250,12250,0
20240528,112100,634757960,12250,12250,12250,12250,1
20240528,112000,634745710,12260,12260,12260,12260,0
20240528,111900,634745710,12260,12260,12260,12260,2
20240528,111800,634721190,12260,12260,12260,12260,18
20240528,111700,634500510,12250,12210,12250,12210,85
20240528,111600,633459780,12210,12210,12210,12210,0
20240528,111500,633459780,12210,12210,12210,12210,76
20240528,111400,632531820,12210,12230,12230,12210,244
20240528,111300,629551080,12230,12230,12230,12230,0
20240528,111200,629551080,12230,12230,12230,12230,203
20240528,111100,627068390,12230,12230,12230,12230,0
20240528,111000,627068390,12230,12230,12230,12230,292
20240528,110900,623497230,12220,12220,12220,12220,28
20240528,110800,623155070,12210,12210,12210,12210,0
20240528,110700,623155070,12210,12210,12210,12210,10
20240528,110600,623032970,12210,12240,12240,12200,2744
20240528,110500,589483060,12240,12240,12240,12240,1
20240528,110400,589470820,12240,12240,12240,12240,1
20240528,110300,589458580,12250,12250,12250,12250,49
20240528,110200,588858330,12250,12250,12250,12250,2
20240528,110100,588833830,12240,12250,12250,12240,581
20240528,110000,581721290,12260,12260,12260,12260,163
20240528,105900,579722910,12260,12260,12260,12260,0
20240528,105800,579722910,12260,12260,12260,12260,0
20240528,105700,579722910,12260,12260,12260,12260,1
20240528,105600,579710650,12270,12270,12270,12270,250
20240528,105500,576643150,12240,12240,12240,12240,191
20240528,105400,574305310,12240,12240,12240,12240,80
20240528,105300,573326110,12250,12250,12250,12250,9
20240528,105200,573215860,12250,12250,12250,12250,2
20240528,105100,573191360,12250,12260,12260,12250,150
20240528,105000,571353760,12260,12260,12260,12260,480
20240528,104900,565468960,12270,12290,12290,12270,1564
20240528,104800,546263940,12300,12300,12300,12300,357
20240528,104700,541872840,12310,12310,12310,12310,73
20240528,104600,540974210,12310,12310,12310,12310,1
20240528,104500,540961900,12300,12320,12320,12300,278
20240528,104400,537537740,12320,12320,12320,12320,560
20240528,104300,530638540,12310,12320,12320,12310,410
20240528,104200,525588480,12320,12310,12330,12310,921
20240528,104100,514238590,12320,12310,12320,12310,10
20240528,104000,514115450,12320,12320,12320,12320,0
20240528,103900,514115450,12320,12320,12320,12320,40
20240528,103800,513622650,12310,12280,12310,12280,1007
20240528,103700,501238490,12290,12280,12290,12280,430
20240528,103600,495955790,12270,12270,12270,12270,0
20240528,103500,495955790,12270,12260,12270,12250,207
20240528,103400,493417430,12260,12260,12260,12260,100
20240528,103300,492191430,12260,12260,12270,12260,1030
20240528,103200,479558470,12260,12250,12260,12250,69
20240528,103100,478713020,12250,12240,12250,12240,512
20240528,103000,472444400,12240,12260,12260,12240,1341
20240528,102900,456014380,12250,12250,12250,12250,151
20240528,102800,454164630,12250,12250,12250,12250,58
20240528,102700,453454130,12260,12260,12260,12260,0
20240528,102600,453454130,12260,12260,12260,12260,41
20240528,102500,452951470,12260,12260,12260,12260,1
20240528,102400,452939210,12250,12260,12260,12250,109
20240528,102300,451602920,12260,12260,12270,12260,522
20240528,102200,445201410,12270,12270,12270,12270,186
20240528,102100,442919190,12270,12280,12280,12270,309
20240528,102000,439127060,12280,12270,12280,12270,790
20240528,101900,429431470,12250,12240,12250,12240,125
20240528,101800,427901220,12240,12240,12240,12240,35
20240528,101700,427472820,12250,12260,12260,12250,175
20240528,101600,425328480,12270,12270,12270,12270,441
20240528,101500,419917410,12270,12270,12270,12270,0
20240528,101400,419917410,12270,12260,12270,12260,160
20240528,101300,417954220,12260,12250,12260,12250,4
20240528,101200,417905200,12280,12260,12280,12250,171
20240528,101100,415809130,12250,12260,12260,12250,143
20240528,101000,414056620,12260,12260,12260,12260,3
20240528,100900,414019840,12250,12250,12260,12250,389
20240528,100800,409253590,12260,12260,12260,12260,548
20240528,100700,402535110,12290,12290,12290,12260,313
20240528,100600,398696600,12290,12290,12290,12290,795
20240528,100500,388926050,12290,12260,12290,12260,87
20240528,100400,387858010,12260,12260,12260,12260,54
20240528,100300,387195970,12260,12260,12270,12250,118
20240528,100200,385749630,12270,12190,12270,12190,996
20240528,100100,373580770,12150,12150,12150,12150,0
20240528,100000,373580770,12150,12150,12150,12150,309
20240528,095900,369826420,12150,12190,12190,12150,2518
20240528,095800,339189990,12190,12190,12190,12190,53
20240528,095700,338543920,12190,12190,12190,12190,35
20240528,095600,338117270,12190,12170,12190,12170,265
20240528,095500,334891540,12170,12200,12210,12170,149
20240528,095400,333077500,12200,12210,12210,12200,9
20240528,095300,332967680,12180,12180,12180,12170,885
20240528,095200,322196410,12180,12180,12180,12180,30
20240528,095100,321831010,12170,12170,12170,12170,39
20240528,095000,321356380,12190,12170,12190,12170,102
20240528,094900,320113030,12170,12180,12180,12170,159
20240528,094800,318176810,12190,12190,12190,12190,69
20240528,094700,317335700,12190,12190,12190,12190,0
20240528,094600,317335700,12190,12190,12190,12190,17
20240528,094500,317128470,12190,12190,12190,12190,20
20240528,094400,316884670,12190,12190,12190,12190,0
20240528,094300,316884670,12190,12200,12200,12190,48
20240528,094200,316299540,12210,12190,12210,12190,263
20240528,094100,313089940,12190,12200,12200,12190,371
20240528,094000,308564450,12200,12190,12200,12190,3
20240528,093900,308527870,12190,12190,12190,12190,11
20240528,093800,308393780,12190,12190,12190,12190,206
20240528,093700,305882640,12160,12160,12160,12160,1
20240528,093600,305870480,12150,12180,12180,12150,10
20240528,093500,305748820,12180,12180,12180,12180,0
20240528,093400,305748820,12180,12170,12180,12170,65
20240528,093300,304957660,12180,12180,12180,12180,0
20240528,093200,304957660,12180,12140,12180,12140,296
20240528,093100,301352460,12130,12130,12130,12130,739
20240528,093000,292388390,12130,12150,12170,12130,908
20240528,092900,281358910,12150,12180,12180,12150,1048
20240528,092800,268605230,12180,12230,12230,12180,264
20240528,092700,265384030,12230,12240,12240,12230,229
20240528,092600,262583300,12240,12260,12260,12240,213
20240528,092500,259974670,12260,12280,12280,12260,600
20240528,092400,252612410,12280,12310,12330,12270,378
20240528,092300,247967000,12310,12310,12310,12310,41
20240528,092200,247462290,12310,12330,12340,12310,450
20240528,092100,241912120,12330,12300,12330,12300,1211
20240528,092000,226994810,12300,12290,12300,12290,797
20240528,091900,217194210,12300,12240,12300,12230,1006
20240528,091800,204868990,12240,12290,12290,12240,5597
20240528,091700,136225430,12290,12290,12290,12290,47
20240528,091600,135647800,12290,12300,12300,12290,114
20240528,091500,134246350,12290,12290,12290,12290,4
20240528,091400,134197190,12280,12280,12280,12280,0
20240528,091300,134197190,12280,12330,12330,12280,160
20240528,091200,132226390,12330,12300,12330,12280,39
20240528,091100,131747070,12300,12290,12300,12290,326
20240528,091000,127740230,12290,12290,12290,12280,180
20240528,090900,125528860,12300,12310,12310,12300,186
20240528,090800,123240460,12310,12320,12320,12310,1599
20240528,090700,103552790,12320,12360,12360,12320,224
20240528,090600,100792420,12350,12360,12360,12320,764
20240528,090500,91365780,12360,12390,12390,12360,492
20240528,090400,85270080,12390,12350,12390,12350,1504
20240528,090300,66642780,12350,12310,12370,12310,229
20240528,090200,63814010,12310,12310,12320,12300,1245
20240528,090100,48490740,12310,12360,12380,12300,2009
20240528,090000,23725940,12380,12320,12390,12320,1919