KissMeData/084010/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,195700,349180830,13120,13120,13120,13120,149
20240528,195600,349180830,13120,13120,13120,13120,0
20240528,195500,349180830,13120,13120,13120,13120,0
20240528,195400,349180830,13120,13120,13120,13120,0
20240528,195300,349180830,13120,13120,13120,13120,0
20240528,195200,349180830,13120,13120,13120,13120,0
20240528,195100,349180830,13120,13120,13120,13120,0
20240528,195000,349180830,13120,13120,13120,13120,0
20240528,194900,349180830,13120,13120,13120,13120,0
20240528,194800,349180830,13120,13120,13120,13120,0
20240528,194700,349180830,13120,13120,13120,13120,0
20240528,194600,349180830,13120,13120,13120,13120,0
20240528,194500,349180830,13120,13120,13120,13120,0
20240528,194400,349180830,13120,13120,13120,13120,0
20240528,194300,349180830,13120,13120,13120,13120,0
20240528,194200,349180830,13120,13120,13120,13120,0
20240528,194100,349180830,13120,13120,13120,13120,0
20240528,194000,349180830,13120,13120,13120,13120,0
20240528,193900,349180830,13120,13120,13120,13120,0
20240528,193800,349180830,13120,13120,13120,13120,0
20240528,193700,349180830,13120,13120,13120,13120,0
20240528,193600,349180830,13120,13120,13120,13120,0
20240528,193500,349180830,13120,13120,13120,13120,0
20240528,193400,349180830,13120,13120,13120,13120,0
20240528,193300,349180830,13120,13120,13120,13120,0
20240528,193200,349180830,13120,13120,13120,13120,0
20240528,193100,349180830,13120,13120,13120,13120,0
20240528,193000,349180830,13120,13120,13120,13120,0
20240528,192900,349180830,13120,13120,13120,13120,0
20240528,192800,349180830,13120,13120,13120,13120,0
20240528,192700,349180830,13120,13120,13120,13120,149
20240528,192600,349180830,13120,13120,13120,13120,0
20240528,192500,349180830,13120,13120,13120,13120,0
20240528,192400,349180830,13120,13120,13120,13120,0
20240528,192300,349180830,13120,13120,13120,13120,0
20240528,192200,349180830,13120,13120,13120,13120,0
20240528,192100,349180830,13120,13120,13120,13120,0
20240528,192000,349180830,13120,13120,13120,13120,0
20240528,191900,349180830,13120,13120,13120,13120,0
20240528,191800,349180830,13120,13120,13120,13120,0
20240528,191700,349180830,13120,13120,13120,13120,0
20240528,191600,349180830,13120,13120,13120,13120,0
20240528,191500,349180830,13120,13120,13120,13120,0
20240528,191400,349180830,13120,13120,13120,13120,0
20240528,191300,349180830,13120,13120,13120,13120,0
20240528,191200,349180830,13120,13120,13120,13120,0
20240528,191100,349180830,13120,13120,13120,13120,0
20240528,191000,349180830,13120,13120,13120,13120,0
20240528,190900,349180830,13120,13120,13120,13120,0
20240528,190800,349180830,13120,13120,13120,13120,0
20240528,190700,349180830,13120,13120,13120,13120,0
20240528,190600,349180830,13120,13120,13120,13120,0
20240528,190500,349180830,13120,13120,13120,13120,0
20240528,190400,349180830,13120,13120,13120,13120,0
20240528,190300,349180830,13120,13120,13120,13120,0
20240528,190200,349180830,13120,13120,13120,13120,0
20240528,190100,349180830,13120,13120,13120,13120,0
20240528,190000,349180830,13120,13120,13120,13120,0
20240528,185900,349180830,13120,13120,13120,13120,0
20240528,185800,349180830,13120,13120,13120,13120,0
20240528,185700,349180830,13120,13120,13120,13120,149
20240528,185600,349180830,13120,13120,13120,13120,0
20240528,185500,349180830,13120,13120,13120,13120,0
20240528,185400,349180830,13120,13120,13120,13120,0
20240528,185300,349180830,13120,13120,13120,13120,0
20240528,185200,349180830,13120,13120,13120,13120,0
20240528,185100,349180830,13120,13120,13120,13120,0
20240528,185000,349180830,13120,13120,13120,13120,0
20240528,184900,349180830,13120,13120,13120,13120,0
20240528,184800,349180830,13120,13120,13120,13120,0
20240528,184700,349180830,13120,13120,13120,13120,0
20240528,184600,349180830,13120,13120,13120,13120,0
20240528,184500,349180830,13120,13120,13120,13120,0
20240528,184400,349180830,13120,13120,13120,13120,0
20240528,184300,349180830,13120,13120,13120,13120,0
20240528,184200,349180830,13120,13120,13120,13120,0
20240528,184100,349180830,13120,13120,13120,13120,0
20240528,184000,349180830,13120,13120,13120,13120,0
20240528,183900,349180830,13120,13120,13120,13120,0
20240528,183800,349180830,13120,13120,13120,13120,0
20240528,183700,349180830,13120,13120,13120,13120,0
20240528,183600,349180830,13120,13120,13120,13120,0
20240528,183500,349180830,13120,13120,13120,13120,0
20240528,183400,349180830,13120,13120,13120,13120,0
20240528,183300,349180830,13120,13120,13120,13120,0
20240528,183200,349180830,13120,13120,13120,13120,0
20240528,183100,349180830,13120,13120,13120,13120,0
20240528,183000,349180830,13120,13120,13120,13120,0
20240528,182900,349180830,13120,13120,13120,13120,0
20240528,182800,349180830,13120,13120,13120,13120,0
20240528,182700,349180830,13120,13120,13120,13120,149
20240528,182600,349180830,13120,13120,13120,13120,0
20240528,182500,349180830,13120,13120,13120,13120,0
20240528,182400,349180830,13120,13120,13120,13120,0
20240528,182300,349180830,13120,13120,13120,13120,0
20240528,182200,349180830,13120,13120,13120,13120,0
20240528,182100,349180830,13120,13120,13120,13120,0
20240528,182000,349180830,13120,13120,13120,13120,0
20240528,181900,349180830,13120,13120,13120,13120,0
20240528,181800,349180830,13120,13120,13120,13120,0
20240528,181700,349180830,13120,13120,13120,13120,0
20240528,181600,349180830,13120,13120,13120,13120,0
20240528,181500,349180830,13120,13120,13120,13120,0
20240528,181400,349180830,13120,13120,13120,13120,0
20240528,181300,349180830,13120,13120,13120,13120,0
20240528,181200,349180830,13120,13120,13120,13120,0
20240528,181100,349180830,13120,13120,13120,13120,0
20240528,181000,349180830,13120,13120,13120,13120,0
20240528,180900,349180830,13120,13120,13120,13120,0
20240528,180800,349180830,13120,13120,13120,13120,0
20240528,180700,349180830,13120,13120,13120,13120,0
20240528,180600,349180830,13120,13120,13120,13120,0
20240528,180500,349180830,13120,13120,13120,13120,0
20240528,180400,349180830,13120,13120,13120,13120,0
20240528,180300,349180830,13120,13120,13120,13120,0
20240528,180200,349180830,13120,13120,13120,13120,0
20240528,180100,349180830,13120,13120,13120,13120,0
20240528,180000,349180830,13120,13120,13120,13120,0
20240528,175900,349180830,13120,13120,13120,13120,0
20240528,175800,349180830,13120,13120,13120,13120,0
20240528,175700,349180830,13120,13120,13120,13120,149
20240528,175600,349180830,13120,13120,13120,13120,0
20240528,175500,349180830,13120,13120,13120,13120,0
20240528,175400,349180830,13120,13120,13120,13120,0
20240528,175300,349180830,13120,13120,13120,13120,0
20240528,175200,349180830,13120,13120,13120,13120,0
20240528,175100,349180830,13120,13120,13120,13120,0
20240528,175000,349180830,13120,13120,13120,13120,0
20240528,174900,349180830,13120,13120,13120,13120,0
20240528,174800,349180830,13120,13120,13120,13120,0
20240528,174700,349180830,13120,13120,13120,13120,0
20240528,174600,349180830,13120,13120,13120,13120,0
20240528,174500,349180830,13120,13120,13120,13120,0
20240528,174400,349180830,13120,13120,13120,13120,0
20240528,174300,349180830,13120,13120,13120,13120,0
20240528,174200,349180830,13120,13120,13120,13120,0
20240528,174100,349180830,13120,13120,13120,13120,0
20240528,174000,349180830,13120,13120,13120,13120,0
20240528,173900,349180830,13120,13120,13120,13120,0
20240528,173800,349180830,13120,13120,13120,13120,0
20240528,173700,349180830,13120,13120,13120,13120,0
20240528,173600,349180830,13120,13120,13120,13120,0
20240528,173500,349180830,13120,13120,13120,13120,0
20240528,173400,349180830,13120,13120,13120,13120,0
20240528,173300,349180830,13120,13120,13120,13120,0
20240528,173200,349180830,13120,13120,13120,13120,0
20240528,173100,349180830,13120,13120,13120,13120,0
20240528,173000,349180830,13120,13120,13120,13120,0
20240528,172900,349180830,13120,13120,13120,13120,0
20240528,172800,349180830,13120,13120,13120,13120,0
20240528,172700,349180830,13120,13120,13120,13120,149
20240528,172600,349180830,13120,13120,13120,13120,0
20240528,172500,349180830,13120,13120,13120,13120,0
20240528,172400,349180830,13120,13120,13120,13120,0
20240528,172300,349180830,13120,13120,13120,13120,0
20240528,172200,349180830,13120,13120,13120,13120,0
20240528,172100,349180830,13120,13120,13120,13120,0
20240528,172000,349180830,13120,13120,13120,13120,0
20240528,171900,349180830,13120,13120,13120,13120,0
20240528,171800,349180830,13120,13120,13120,13120,0
20240528,171700,349180830,13120,13120,13120,13120,0
20240528,171600,349180830,13120,13120,13120,13120,0
20240528,171500,349180830,13120,13120,13120,13120,0
20240528,171400,349180830,13120,13120,13120,13120,0
20240528,171300,349180830,13120,13120,13120,13120,0
20240528,171200,349180830,13120,13120,13120,13120,0
20240528,171100,349180830,13120,13120,13120,13120,0
20240528,171000,349180830,13120,13120,13120,13120,0
20240528,170900,349180830,13120,13120,13120,13120,0
20240528,170800,349180830,13120,13120,13120,13120,0
20240528,170700,349180830,13120,13120,13120,13120,0
20240528,170600,349180830,13120,13120,13120,13120,0
20240528,170500,349180830,13120,13120,13120,13120,0
20240528,170400,349180830,13120,13120,13120,13120,0
20240528,170300,349180830,13120,13120,13120,13120,0
20240528,170200,349180830,13120,13120,13120,13120,0
20240528,170100,349180830,13120,13120,13120,13120,0
20240528,170000,349180830,13120,13120,13120,13120,0
20240528,165900,349180830,13120,13120,13120,13120,0
20240528,165800,349180830,13120,13120,13120,13120,0
20240528,165700,349180830,13120,13120,13120,13120,149
20240528,165600,349180830,13120,13120,13120,13120,0
20240528,165500,349180830,13120,13120,13120,13120,0
20240528,165400,349180830,13120,13120,13120,13120,0
20240528,165300,349180830,13120,13120,13120,13120,0
20240528,165200,349180830,13120,13120,13120,13120,0
20240528,165100,349180830,13120,13120,13120,13120,0
20240528,165000,349180830,13120,13120,13120,13120,0
20240528,164900,349180830,13120,13120,13120,13120,0
20240528,164800,349180830,13120,13120,13120,13120,0
20240528,164700,349180830,13120,13120,13120,13120,0
20240528,164600,349180830,13120,13120,13120,13120,0
20240528,164500,349180830,13120,13120,13120,13120,0
20240528,164400,349180830,13120,13120,13120,13120,0
20240528,164300,349180830,13120,13120,13120,13120,0
20240528,164200,349180830,13120,13120,13120,13120,0
20240528,164100,349180830,13120,13120,13120,13120,0
20240528,164000,349180830,13120,13120,13120,13120,0
20240528,163900,349180830,13120,13120,13120,13120,0
20240528,163800,349180830,13120,13120,13120,13120,0
20240528,163700,349180830,13120,13120,13120,13120,0
20240528,163600,349180830,13120,13120,13120,13120,0
20240528,163500,349180830,13120,13120,13120,13120,0
20240528,163400,349180830,13120,13120,13120,13120,0
20240528,163300,349180830,13120,13120,13120,13120,0
20240528,163200,349180830,13120,13120,13120,13120,0
20240528,163100,349180830,13120,13120,13120,13120,0
20240528,163000,349180830,13120,13120,13120,13120,0
20240528,162900,349180830,13120,13120,13120,13120,0
20240528,162800,349180830,13120,13120,13120,13120,0
20240528,162700,349180830,13120,13120,13120,13120,149
20240528,162600,349180830,13120,13120,13120,13120,0
20240528,162500,349180830,13120,13120,13120,13120,0
20240528,162400,349180830,13120,13120,13120,13120,0
20240528,162300,349180830,13120,13120,13120,13120,0
20240528,162200,349180830,13120,13120,13120,13120,0
20240528,162100,349180830,13120,13120,13120,13120,0
20240528,162000,349180830,13120,13120,13120,13120,0
20240528,161900,349180830,13120,13120,13120,13120,0
20240528,161800,349180830,13120,13120,13120,13120,0
20240528,161700,349180830,13120,13120,13120,13120,0
20240528,161600,349180830,13120,13120,13120,13120,0
20240528,161500,349180830,13120,13120,13120,13120,0
20240528,161400,349180830,13120,13120,13120,13120,0
20240528,161300,349180830,13120,13120,13120,13120,0
20240528,161200,349180830,13120,13120,13120,13120,0
20240528,161100,349180830,13120,13120,13120,13120,0
20240528,161000,349180830,13120,13120,13120,13120,0
20240528,160900,349180830,13120,13120,13120,13120,0
20240528,160800,349180830,13120,13120,13120,13120,0
20240528,160700,349180830,13120,13120,13120,13120,0
20240528,160600,349180830,13120,13120,13120,13120,0
20240528,160500,349180830,13120,13120,13120,13120,0
20240528,160400,349180830,13120,13120,13120,13120,0
20240528,160300,349180830,13120,13120,13120,13120,0
20240528,160200,349180830,13120,13120,13120,13120,0
20240528,160100,349180830,13120,13120,13120,13120,0
20240528,160000,349180830,13120,13120,13120,13120,0
20240528,155900,349180830,13120,13120,13120,13120,0
20240528,155800,349180830,13120,13120,13120,13120,0
20240528,155700,349180830,13120,13120,13120,13120,149
20240528,155600,349180830,13120,13120,13120,13120,0
20240528,155500,349180830,13120,13120,13120,13120,0
20240528,155400,349180830,13120,13120,13120,13120,0
20240528,155300,349180830,13120,13120,13120,13120,0
20240528,155200,349180830,13120,13120,13120,13120,0
20240528,155100,349180830,13120,13120,13120,13120,0
20240528,155000,349180830,13120,13120,13120,13120,0
20240528,154900,349180830,13120,13120,13120,13120,0
20240528,154800,349180830,13120,13120,13120,13120,0
20240528,154700,349180830,13120,13120,13120,13120,0
20240528,154600,349180830,13120,13120,13120,13120,0
20240528,154500,349180830,13120,13120,13120,13120,0
20240528,154400,349180830,13120,13120,13120,13120,0
20240528,154300,349180830,13120,13120,13120,13120,0
20240528,154200,349180830,13120,13120,13120,13120,0
20240528,154100,349180830,13120,13120,13120,13120,0
20240528,154000,349180830,13120,13120,13120,13120,0
20240528,153900,349180830,13120,13120,13120,13120,0
20240528,153800,349180830,13120,13120,13120,13120,0
20240528,153700,349180830,13120,13120,13120,13120,0
20240528,153600,349180830,13120,13120,13120,13120,0
20240528,153500,349180830,13120,13120,13120,13120,0
20240528,153400,349180830,13120,13120,13120,13120,0
20240528,153300,349180830,13120,13120,13120,13120,0
20240528,153200,349180830,13120,13120,13120,13120,0
20240528,153100,349180830,13120,13120,13120,13120,0
20240528,153000,349180830,13120,13120,13120,13120,149
20240528,152900,347225950,13110,13110,13110,13110,0
20240528,152800,347225950,13110,13110,13110,13110,0
20240528,152700,347225950,13110,13110,13110,13110,0
20240528,152600,347225950,13110,13110,13110,13110,0
20240528,152500,347225950,13110,13110,13110,13110,0
20240528,152400,347225950,13110,13110,13110,13110,0
20240528,152300,347225950,13110,13110,13110,13110,0
20240528,152200,347225950,13110,13110,13110,13110,0
20240528,152100,347225950,13110,13110,13110,13110,0
20240528,152000,347225950,13110,13110,13110,13110,0
20240528,151900,347225950,13110,13120,13120,13110,91
20240528,151800,346032090,13160,13160,13160,13160,31
20240528,151700,345624130,13120,13150,13160,13120,69
20240528,151600,344717710,13140,13140,13140,13130,60
20240528,151500,343929350,13140,13130,13140,13110,161
20240528,151400,341816920,13150,13150,13150,13140,87
20240528,151300,340672960,13150,13140,13150,13140,75
20240528,151200,339687120,13140,13140,13150,13130,77
20240528,151100,338675320,13140,13140,13140,13130,48
20240528,151000,338044620,13140,13140,13140,13120,99
20240528,150900,336744650,13140,13140,13140,13140,78
20240528,150800,335719730,13140,13140,13140,13130,81
20240528,150700,334655470,13140,13120,13140,13120,71
20240528,150600,333722860,13130,13130,13130,13130,78
20240528,150500,332698720,13130,13130,13130,13110,103
20240528,150400,331347180,13130,13130,13130,13110,89
20240528,150300,330179250,13130,13130,13140,13120,119
20240528,150200,328617120,13140,13150,13150,13130,82
20240528,150100,327539600,13150,13140,13150,13140,77
20240528,150000,326527400,13160,13160,13180,13160,82
20240528,145900,325447670,13160,13160,13160,13150,44
20240528,145800,324868650,13160,13160,13170,13150,92
20240528,145700,323658000,13140,13170,13170,13120,72
20240528,145600,322712590,13130,13130,13130,13120,90
20240528,145500,321531000,13130,13120,13140,13120,82
20240528,145400,320454010,13130,13130,13130,13120,93
20240528,145300,319233080,13120,13130,13140,13120,67
20240528,145200,318353430,13150,13140,13150,13140,107
20240528,145100,316946720,13140,13180,13180,13130,233
20240528,145000,313883950,13180,13180,13180,13180,79
20240528,144900,312842730,13180,13170,13180,13160,89
20240528,144800,311670470,13170,13160,13170,13160,69
20240528,144700,310762020,13160,13160,13160,13160,70
20240528,144600,309840820,13160,13160,13160,13160,55
20240528,144500,309117020,13160,13160,13160,13160,79
20240528,144400,308077380,13160,13150,13160,13150,72
20240528,144300,307130300,13150,13140,13160,13140,83
20240528,144200,306038950,13150,13150,13160,13140,95
20240528,144100,304789660,13150,13150,13150,13150,48
20240528,144000,304158460,13150,13150,13160,13120,183
20240528,143900,301755520,13150,13130,13160,13130,91
20240528,143800,300559520,13140,13130,13140,13130,88
20240528,143700,299403960,13140,13150,13150,13140,491
20240528,143600,292951920,13140,13140,13140,13140,24
20240528,143500,292636560,13160,13160,13160,13160,1
20240528,143400,292623400,13140,13140,13140,13140,6
20240528,143300,292544560,13140,13140,13140,13140,304
20240528,143200,288550000,13160,13160,13160,13160,0
20240528,143100,288550000,13160,13160,13160,13160,0
20240528,143000,288550000,13160,13160,13160,13150,200
20240528,142900,285918990,13160,13140,13160,13140,54
20240528,142800,285208870,13140,13140,13140,13140,17
20240528,142700,284985490,13140,13150,13150,13140,18
20240528,142600,284748960,13140,13130,13140,13130,20
20240528,142500,284486260,13130,13130,13130,13130,17
20240528,142400,284263050,13140,13150,13150,13130,74
20240528,142300,283290760,13150,13160,13160,13150,200
20240528,142200,280659830,13140,13140,13140,13140,19
20240528,142100,280410170,13140,13150,13150,13140,16
20240528,142000,280199920,13150,13140,13160,13140,112
20240528,141900,278727190,13140,13140,13150,13140,21
20240528,141800,278451230,13140,13150,13150,13140,9
20240528,141700,278332960,13140,13140,13140,13140,16
20240528,141600,278122720,13140,13140,13140,13140,16
20240528,141500,277912480,13130,13140,13140,13130,16
20240528,141400,277702390,13130,13130,13130,13130,16
20240528,141300,277492310,13150,13130,13150,13120,39
20240528,141200,276980360,13120,13120,13120,13120,17
20240528,141100,276757320,13120,13120,13120,13120,16
20240528,141000,276547400,13120,13110,13120,13110,25
20240528,140900,276219590,13120,13090,13120,13090,24
20240528,140800,275905380,13090,13090,13090,13090,8
20240528,140700,275800660,13110,13110,13110,13110,7
20240528,140600,275708890,13090,13090,13100,13090,26
20240528,140500,275368540,13090,13090,13090,13090,17
20240528,140400,275146010,13090,13090,13090,13090,8
20240528,140300,275041290,13090,13110,13110,13090,24
20240528,140200,274727030,13100,13100,13100,13100,8
20240528,140100,274622230,13130,13100,13130,13100,271
20240528,140000,271068930,13100,13120,13140,13100,376
20240528,135900,266137310,13130,13140,13140,13130,17
20240528,135800,265914090,13150,13160,13160,13150,3
20240528,135700,265874630,13170,13170,13170,13170,99
20240528,135600,264570800,13170,13170,13170,13170,0
20240528,135500,264570800,13170,13170,13170,13170,0
20240528,135400,264570800,13170,13170,13170,13170,98
20240528,135300,263280140,13170,13170,13170,13170,0
20240528,135200,263280140,13170,13170,13170,13170,1
20240528,135100,263266970,13160,13170,13170,13160,202
20240528,135000,260608630,13170,13170,13170,13170,197
20240528,134900,258014140,13180,13180,13180,13180,0
20240528,134800,258014140,13180,13180,13180,13180,2
20240528,134700,257987780,13180,13180,13180,13180,99
20240528,134600,256682960,13180,13180,13180,13180,36
20240528,134500,256208480,13180,13180,13190,13180,21
20240528,134400,255931690,13180,13180,13180,13180,83
20240528,134300,254837750,13180,13180,13180,13180,0
20240528,134200,254837750,13180,13180,13180,13180,1
20240528,134100,254824570,13180,13180,13180,13180,1
20240528,134000,254811390,13170,13170,13170,13170,0
20240528,133900,254811390,13170,13180,13180,13170,65
20240528,133800,253954750,13180,13180,13180,13180,0
20240528,133700,253954750,13180,13180,13180,13180,41
20240528,133600,253414370,13180,13180,13180,13180,1
20240528,133500,253401190,13180,13180,13180,13180,77
20240528,133400,252386330,13180,13180,13180,13180,99
20240528,133300,251081510,13180,13180,13180,13180,0
20240528,133200,251081510,13180,13180,13180,13180,89
20240528,133100,249908490,13180,13190,13190,13180,110
20240528,133000,248458680,13190,13190,13190,13190,1
20240528,132900,248445490,13180,13180,13180,13180,0
20240528,132800,248445490,13180,13180,13180,13180,0
20240528,132700,248445490,13180,13180,13180,13180,77
20240528,132600,247430630,13180,13180,13180,13180,11
20240528,132500,247285650,13180,13200,13200,13180,217
20240528,132400,244422630,13190,13190,13190,13190,13
20240528,132300,244251160,13200,13200,13200,13200,20
20240528,132200,243987160,13190,13190,13190,13190,100
20240528,132100,242668160,13190,13190,13190,13190,71
20240528,132000,241731670,13190,13190,13190,13190,9
20240528,131900,241612960,13190,13190,13190,13190,1
20240528,131800,241599770,13190,13180,13190,13180,155
20240528,131700,239555420,13190,13190,13190,13190,0
20240528,131600,239555420,13190,13190,13190,13190,2
20240528,131500,239529040,13180,13180,13180,13180,43
20240528,131400,238962300,13180,13180,13180,13180,0
20240528,131300,238962300,13180,13180,13180,13180,1
20240528,131200,238949120,13190,13200,13200,13190,201
20240528,131100,236296940,13200,13200,13200,13200,0
20240528,131000,236296940,13200,13190,13200,13190,285
20240528,130900,232537780,13180,13180,13180,13180,125
20240528,130800,230890280,13180,13180,13180,13180,85
20240528,130700,229769980,13170,13170,13170,13170,1
20240528,130600,229756810,13160,13160,13160,13160,0
20240528,130500,229756810,13160,13160,13160,13160,12
20240528,130400,229598890,13170,13170,13170,13170,1
20240528,130300,229585720,13160,13160,13160,13160,0
20240528,130200,229585720,13160,13170,13180,13160,120
20240528,130100,228005130,13170,13180,13180,13170,4
20240528,130000,227952440,13180,13180,13180,13180,0
20240528,125900,227952440,13180,13180,13180,13180,99
20240528,125800,226647620,13160,13160,13160,13160,2
20240528,125700,226621300,13160,13160,13160,13160,0
20240528,125600,226621300,13160,13160,13160,13160,99
20240528,125500,225318460,13170,13170,13170,13170,137
20240528,125400,223514170,13170,13170,13170,13170,0
20240528,125300,223514170,13170,13170,13170,13170,0
20240528,125200,223514170,13170,13170,13170,13170,8
20240528,125100,223408810,13160,13160,13160,13160,98
20240528,125000,222119130,13170,13170,13170,13170,1
20240528,124900,222105960,13170,13160,13170,13160,2
20240528,124800,222079630,13150,13150,13150,13150,0
20240528,124700,222079630,13150,13150,13150,13150,0
20240528,124600,222079630,13150,13140,13150,13140,62
20240528,124500,221264940,13140,13140,13140,13140,0
20240528,124400,221264940,13140,13140,13140,13140,0
20240528,124300,221264940,13140,13140,13140,13140,1
20240528,124200,221251800,13130,13130,13130,13130,92
20240528,124100,220043840,13130,13130,13130,13130,2
20240528,124000,220017580,13120,13120,13120,13120,0
20240528,123900,220017580,13120,13120,13120,13120,202
20240528,123800,217367340,13120,13130,13130,13120,2
20240528,123700,217341090,13130,13130,13130,13130,0
20240528,123600,217341090,13130,13130,13130,13130,198
20240528,123500,214741350,13130,13130,13130,13130,1
20240528,123400,214728220,13130,13130,13130,13130,0
20240528,123300,214728220,13130,13130,13130,13130,197
20240528,123200,212141610,13130,13130,13130,13130,1
20240528,123100,212128480,13130,13130,13130,13130,89
20240528,123000,210959910,13130,13130,13130,13130,12
20240528,122900,210802350,13130,13130,13140,13130,10
20240528,122800,210671040,13120,13120,13120,13120,0
20240528,122700,210671040,13120,13120,13120,13120,0
20240528,122600,210671040,13120,13120,13120,13120,1
20240528,122500,210657920,13100,13100,13100,13100,0
20240528,122400,210657920,13100,13100,13100,13100,0
20240528,122300,210657920,13100,13100,13100,13100,0
20240528,122200,210657920,13100,13110,13110,13100,35
20240528,122100,210199410,13100,13100,13100,13100,0
20240528,122000,210199410,13100,13120,13120,13100,109
20240528,121900,208769550,13120,13120,13120,13120,0
20240528,121800,208769550,13120,13120,13120,13120,5
20240528,121700,208703950,13130,13130,13130,13130,1
20240528,121600,208690820,13140,13140,13140,13140,369
20240528,121500,203842160,13150,13150,13150,13150,0
20240528,121400,203842160,13150,13150,13150,13150,1
20240528,121300,203829010,13150,13150,13150,13150,280
20240528,121200,200147010,13150,13150,13150,13150,0
20240528,121100,200147010,13150,13150,13150,13150,1
20240528,121000,200133860,13140,13140,13140,13140,160
20240528,120900,198031460,13130,13130,13130,13130,0
20240528,120800,198031460,13130,13130,13130,13130,1
20240528,120700,198018330,13130,13140,13140,13130,197
20240528,120600,195430740,13140,13140,13140,13140,0
20240528,120500,195430740,13140,13140,13140,13140,2
20240528,120400,195404460,13140,13140,13140,13140,0
20240528,120300,195404460,13140,13140,13140,13140,99
20240528,120200,194103600,13140,13140,13140,13140,1
20240528,120100,194090460,13130,13130,13130,13130,0
20240528,120000,194090460,13130,13130,13130,13130,7
20240528,115900,193998550,13140,13140,13140,13140,1
20240528,115800,193985410,13140,13140,13140,13140,1
20240528,115700,193972270,13140,13140,13140,13140,99
20240528,115600,192671410,13140,13140,13140,13140,35
20240528,115500,192211510,13120,13120,13120,13120,1
20240528,115400,192198390,13130,13130,13130,13130,98
20240528,115300,190911650,13130,13130,13130,13130,1
20240528,115200,190898520,13130,13130,13130,13130,0
20240528,115100,190898520,13130,13130,13130,13130,214
20240528,115000,188088700,13130,13130,13130,13130,1
20240528,114900,188075570,13130,13130,13130,13130,1
20240528,114800,188062440,13130,13130,13130,13130,0
20240528,114700,188062440,13130,13130,13130,13130,99
20240528,114600,186762570,13150,13190,13190,13150,971
20240528,114500,173971950,13190,13220,13220,13190,214
20240528,114400,171148060,13230,13220,13230,13220,106
20240528,114300,169746670,13220,13220,13220,13220,0
20240528,114200,169746670,13220,13220,13220,13220,1
20240528,114100,169733450,13230,13220,13230,13220,98
20240528,114000,168436930,13230,13230,13230,13230,0
20240528,113900,168436930,13230,13230,13230,13230,0
20240528,113800,168436930,13230,13230,13230,13230,39
20240528,113700,167920960,13190,13190,13190,13190,0
20240528,113600,167920960,13190,13190,13190,13190,0
20240528,113500,167920960,13190,13190,13190,13190,0
20240528,113400,167920960,13190,13190,13190,13190,92
20240528,113300,166707480,13190,13190,13190,13190,33
20240528,113200,166272210,13190,13190,13190,13190,0
20240528,113100,166272210,13190,13190,13190,13190,99
20240528,113000,164966400,13190,13190,13190,13190,2
20240528,112900,164940020,13190,13190,13190,13190,152
20240528,112800,162935140,13190,13180,13190,13180,74
20240528,112700,161959670,13180,13180,13180,13180,25
20240528,112600,161630170,13180,13180,13180,13180,0
20240528,112500,161630170,13180,13180,13180,13180,99
20240528,112400,160325350,13180,13180,13180,13180,1
20240528,112300,160312170,13180,13180,13180,13180,1
20240528,112200,160298990,13180,13180,13180,13180,2
20240528,112100,160272630,13200,13200,13200,13200,338
20240528,112000,155811030,13170,13170,13170,13170,0
20240528,111900,155811030,13170,13170,13200,13170,638
20240528,111800,147404660,13170,13170,13170,13170,124
20240528,111700,145771580,13170,13170,13170,13170,15
20240528,111600,145574030,13170,13170,13170,13170,2
20240528,111500,145547690,13160,13170,13170,13160,102
20240528,111400,144204380,13170,13170,13170,13170,0
20240528,111300,144204380,13170,13170,13170,13170,0
20240528,111200,144204380,13170,13170,13170,13170,258
20240528,111100,140806520,13170,13170,13170,13170,0
20240528,111000,140806520,13170,13160,13170,13160,140
20240528,110900,138963720,13150,13150,13150,13150,96
20240528,110800,137701320,13140,13140,13140,13140,75
20240528,110700,136715820,13140,13140,13140,13140,3
20240528,110600,136676400,13140,13140,13140,13140,2
20240528,110500,136650120,13140,13140,13140,13140,126
20240528,110400,134994480,13140,13140,13140,13140,0
20240528,110300,134994480,13140,13140,13140,13140,1
20240528,110200,134981340,13130,13130,13130,13130,80
20240528,110100,133930940,13130,13130,13130,13130,0
20240528,110000,133930940,13130,13130,13130,13130,1
20240528,105900,133917810,13130,13130,13130,13130,91
20240528,105800,132722980,13120,13120,13120,13120,1
20240528,105700,132709860,13110,13110,13110,13110,72
20240528,105600,131765940,13120,13120,13120,13120,0
20240528,105500,131765940,13120,13120,13120,13110,148
20240528,105400,129824650,13110,13110,13110,13110,50
20240528,105300,129169150,13110,13110,13110,13110,3
20240528,105200,129129820,13110,13110,13110,13110,9
20240528,105100,129011830,13100,13090,13100,13090,15
20240528,105000,128815390,13070,13070,13070,13070,0
20240528,104900,128815390,13070,13070,13070,13070,7
20240528,104800,128723900,13070,13070,13070,13070,0
20240528,104700,128723900,13070,13070,13070,13070,171
20240528,104600,126488930,13060,13050,13060,13050,101
20240528,104500,125170870,13040,13040,13040,13040,102
20240528,104400,123840790,13040,13040,13040,13040,1
20240528,104300,123827750,13030,13030,13030,13030,0
20240528,104200,123827750,13030,13030,13030,13030,0
20240528,104100,123827750,13030,13030,13030,13030,12
20240528,104000,123671390,13050,13090,13090,13030,788
20240528,103900,113381100,13080,13080,13080,13080,37
20240528,103800,112897140,13080,13080,13080,13080,0
20240528,103700,112897140,13080,13080,13080,13080,1
20240528,103600,112884060,13070,13070,13070,13070,0
20240528,103500,112884060,13070,13070,13070,13070,0
20240528,103400,112884060,13070,13070,13070,13070,0
20240528,103300,112884060,13070,13070,13070,13070,18
20240528,103200,112648800,13060,13060,13060,13030,418
20240528,103100,107198570,13070,13070,13070,13070,1
20240528,103000,107185500,13080,13080,13080,13080,0
20240528,102900,107185500,13080,13110,13110,13080,399
20240528,102800,101960570,13140,13140,13140,13140,0
20240528,102700,101960570,13140,13140,13140,13140,0
20240528,102600,101960570,13140,13130,13140,13080,28
20240528,102500,101593740,13140,13140,13140,13140,1
20240528,102400,101580600,13140,13140,13140,13140,0
20240528,102300,101580600,13140,13140,13140,13140,99
20240528,102200,100279740,13140,13140,13140,13140,1
20240528,102100,100266600,13140,13140,13140,13140,0
20240528,102000,100266600,13140,13140,13140,13140,98
20240528,101900,98978880,13140,13140,13140,13140,117
20240528,101800,97441500,13140,13140,13140,13140,0
20240528,101700,97441500,13140,13140,13140,13140,0
20240528,101600,97441500,13140,13140,13140,13140,8
20240528,101500,97336380,13140,13140,13140,13140,4
20240528,101400,97283820,13140,13140,13140,13140,0
20240528,101300,97283820,13140,13140,13140,13140,100
20240528,101200,95969820,13140,13140,13140,13140,4
20240528,101100,95917260,13140,13140,13140,13140,0
20240528,101000,95917260,13140,13140,13150,13140,610
20240528,100900,87895800,13140,13140,13140,13140,0
20240528,100800,87895800,13140,13140,13140,13140,0
20240528,100700,87895800,13140,13140,13140,13140,98
20240528,100600,86608080,13140,13140,13140,13140,101
20240528,100500,85280940,13150,13150,13150,13150,72
20240528,100400,84334140,13160,13150,13160,13150,31
20240528,100300,83926480,13150,13150,13150,13150,0
20240528,100200,83926480,13150,13150,13150,13150,2
20240528,100100,83900180,13150,13150,13150,13150,0
20240528,100000,83900180,13150,13150,13150,13150,100
20240528,095900,82585180,13150,13150,13150,13150,3
20240528,095800,82545730,13140,13140,13140,13140,0
20240528,095700,82545730,13140,13140,13140,13140,0
20240528,095600,82545730,13140,13150,13150,13140,3
20240528,095500,82506300,13150,13150,13150,13150,2
20240528,095400,82480000,13150,13150,13150,13150,98
20240528,095300,81191300,13150,13150,13150,13150,1
20240528,095200,81178150,13150,13160,13160,13150,56
20240528,095100,80441730,13160,13150,13160,13150,113
20240528,095000,78955150,13150,13150,13150,13150,80
20240528,094900,77903150,13140,13140,13140,13140,0
20240528,094800,77903150,13140,13140,13140,13140,73
20240528,094700,76943930,13140,13140,13140,13140,100
20240528,094600,75629930,13130,13140,13140,13130,247
20240528,094500,72386810,13140,13140,13140,13140,0
20240528,094400,72386810,13140,13140,13140,13140,101
20240528,094300,71059670,13130,13140,13140,13130,199
20240528,094200,68445820,13150,13160,13160,13150,71
20240528,094100,67512160,13160,13150,13160,13150,118
20240528,094000,65959580,13140,13140,13140,13140,0
20240528,093900,65959580,13140,13140,13140,13140,1
20240528,093800,65946440,13140,13160,13160,13140,199
20240528,093700,63327630,13160,13160,13160,13160,1
20240528,093600,63314470,13170,13170,13170,13170,0
20240528,093500,63314470,13170,13170,13170,13170,1
20240528,093400,63301300,13170,13170,13170,13170,165
20240528,093300,61128250,13170,13180,13180,13170,198
20240528,093200,58520570,13170,13170,13170,13170,18
20240528,093100,58283510,13170,13130,13170,13130,729
20240528,093000,48702850,13130,13130,13130,13130,24
20240528,092900,48387730,13100,13100,13100,13100,0
20240528,092800,48387730,13100,13100,13100,13100,301
20240528,092700,44444630,13070,13070,13070,13070,0
20240528,092600,44444630,13070,13060,13070,13060,466
20240528,092500,38357130,13060,13050,13060,13050,98
20240528,092400,37077400,13060,13060,13060,13060,115
20240528,092300,35575500,13090,13090,13110,13090,645
20240528,092200,27130450,13040,13040,13040,13040,0
20240528,092100,27130450,13040,13040,13040,13040,0
20240528,092000,27130450,13040,13030,13040,13030,189
20240528,091900,24666170,13020,13020,13020,13020,0
20240528,091800,24666170,13020,13030,13030,13020,101
20240528,091700,23350150,13000,13000,13000,13000,0
20240528,091600,23350150,13000,13000,13000,13000,0
20240528,091500,23350150,13000,13000,13000,13000,0
20240528,091400,23350150,13000,13000,13000,13000,0
20240528,091300,23350150,13000,13000,13000,13000,150
20240528,091200,21400150,13000,13020,13020,13000,309
20240528,091100,17377560,13030,13030,13030,13030,0
20240528,091000,17377560,13030,13030,13030,13030,0
20240528,090900,17377560,13030,13030,13030,13030,1
20240528,090800,17364530,12970,12940,12970,12940,922
20240528,090700,5417280,12940,12940,12940,12940,0
20240528,090600,5417280,12940,12940,12940,12940,1
20240528,090500,5404340,12900,12900,12900,12900,0
20240528,090400,5404340,12900,12900,12900,12900,0
20240528,090300,5404340,12900,12910,12910,12900,110
20240528,090200,3984340,12950,12950,12950,12950,0
20240528,090100,3984340,12950,12950,12950,12950,0
20240528,090000,3984340,12950,12910,12950,12910,308