KissMeData/032190/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,191400,959898110,11860,11860,11860,11860,1299
20240527,191300,959898110,11860,11860,11860,11860,0
20240527,191200,959898110,11860,11860,11860,11860,0
20240527,191100,959898110,11860,11860,11860,11860,0
20240527,191000,959898110,11860,11860,11860,11860,0
20240527,190900,959898110,11860,11860,11860,11860,0
20240527,190800,959898110,11860,11860,11860,11860,0
20240527,190700,959898110,11860,11860,11860,11860,0
20240527,190600,959898110,11860,11860,11860,11860,0
20240527,190500,959898110,11860,11860,11860,11860,0
20240527,190400,959898110,11860,11860,11860,11860,0
20240527,190300,959898110,11860,11860,11860,11860,0
20240527,190200,959898110,11860,11860,11860,11860,0
20240527,190100,959898110,11860,11860,11860,11860,0
20240527,190000,959898110,11860,11860,11860,11860,0
20240527,185900,959898110,11860,11860,11860,11860,0
20240527,185800,959898110,11860,11860,11860,11860,0
20240527,185700,959898110,11860,11860,11860,11860,0
20240527,185600,959898110,11860,11860,11860,11860,0
20240527,185500,959898110,11860,11860,11860,11860,0
20240527,185400,959898110,11860,11860,11860,11860,0
20240527,185300,959898110,11860,11860,11860,11860,0
20240527,185200,959898110,11860,11860,11860,11860,0
20240527,185100,959898110,11860,11860,11860,11860,0
20240527,185000,959898110,11860,11860,11860,11860,0
20240527,184900,959898110,11860,11860,11860,11860,0
20240527,184800,959898110,11860,11860,11860,11860,0
20240527,184700,959898110,11860,11860,11860,11860,0
20240527,184600,959898110,11860,11860,11860,11860,0
20240527,184500,959898110,11860,11860,11860,11860,0
20240527,184400,959898110,11860,11860,11860,11860,1299
20240527,184300,959898110,11860,11860,11860,11860,0
20240527,184200,959898110,11860,11860,11860,11860,0
20240527,184100,959898110,11860,11860,11860,11860,0
20240527,184000,959898110,11860,11860,11860,11860,0
20240527,183900,959898110,11860,11860,11860,11860,0
20240527,183800,959898110,11860,11860,11860,11860,0
20240527,183700,959898110,11860,11860,11860,11860,0
20240527,183600,959898110,11860,11860,11860,11860,0
20240527,183500,959898110,11860,11860,11860,11860,0
20240527,183400,959898110,11860,11860,11860,11860,0
20240527,183300,959898110,11860,11860,11860,11860,0
20240527,183200,959898110,11860,11860,11860,11860,0
20240527,183100,959898110,11860,11860,11860,11860,0
20240527,183000,959898110,11860,11860,11860,11860,0
20240527,182900,959898110,11860,11860,11860,11860,0
20240527,182800,959898110,11860,11860,11860,11860,0
20240527,182700,959898110,11860,11860,11860,11860,0
20240527,182600,959898110,11860,11860,11860,11860,0
20240527,182500,959898110,11860,11860,11860,11860,0
20240527,182400,959898110,11860,11860,11860,11860,0
20240527,182300,959898110,11860,11860,11860,11860,0
20240527,182200,959898110,11860,11860,11860,11860,0
20240527,182100,959898110,11860,11860,11860,11860,0
20240527,182000,959898110,11860,11860,11860,11860,0
20240527,181900,959898110,11860,11860,11860,11860,0
20240527,181800,959898110,11860,11860,11860,11860,0
20240527,181700,959898110,11860,11860,11860,11860,0
20240527,181600,959898110,11860,11860,11860,11860,0
20240527,181500,959898110,11860,11860,11860,11860,0
20240527,181400,959898110,11860,11860,11860,11860,1299
20240527,181300,959898110,11860,11860,11860,11860,0
20240527,181200,959898110,11860,11860,11860,11860,0
20240527,181100,959898110,11860,11860,11860,11860,0
20240527,181000,959898110,11860,11860,11860,11860,0
20240527,180900,959898110,11860,11860,11860,11860,0
20240527,180800,959898110,11860,11860,11860,11860,0
20240527,180700,959898110,11860,11860,11860,11860,0
20240527,180600,959898110,11860,11860,11860,11860,0
20240527,180500,959898110,11860,11860,11860,11860,0
20240527,180400,959898110,11860,11860,11860,11860,0
20240527,180300,959898110,11860,11860,11860,11860,0
20240527,180200,959898110,11860,11860,11860,11860,0
20240527,180100,959898110,11860,11860,11860,11860,0
20240527,180000,959898110,11860,11860,11860,11860,0
20240527,175900,959898110,11860,11860,11860,11860,0
20240527,175800,959898110,11860,11860,11860,11860,0
20240527,175700,959898110,11860,11860,11860,11860,0
20240527,175600,959898110,11860,11860,11860,11860,0
20240527,175500,959898110,11860,11860,11860,11860,0
20240527,175400,959898110,11860,11860,11860,11860,0
20240527,175300,959898110,11860,11860,11860,11860,0
20240527,175200,959898110,11860,11860,11860,11860,0
20240527,175100,959898110,11860,11860,11860,11860,0
20240527,175000,959898110,11860,11860,11860,11860,0
20240527,174900,959898110,11860,11860,11860,11860,0
20240527,174800,959898110,11860,11860,11860,11860,0
20240527,174700,959898110,11860,11860,11860,11860,0
20240527,174600,959898110,11860,11860,11860,11860,0
20240527,174500,959898110,11860,11860,11860,11860,0
20240527,174400,959898110,11860,11860,11860,11860,1299
20240527,174300,959898110,11860,11860,11860,11860,0
20240527,174200,959898110,11860,11860,11860,11860,0
20240527,174100,959898110,11860,11860,11860,11860,0
20240527,174000,959898110,11860,11860,11860,11860,0
20240527,173900,959898110,11860,11860,11860,11860,0
20240527,173800,959898110,11860,11860,11860,11860,0
20240527,173700,959898110,11860,11860,11860,11860,0
20240527,173600,959898110,11860,11860,11860,11860,0
20240527,173500,959898110,11860,11860,11860,11860,0
20240527,173400,959898110,11860,11860,11860,11860,0
20240527,173300,959898110,11860,11860,11860,11860,0
20240527,173200,959898110,11860,11860,11860,11860,0
20240527,173100,959898110,11860,11860,11860,11860,0
20240527,173000,959898110,11860,11860,11860,11860,0
20240527,172900,959898110,11860,11860,11860,11860,0
20240527,172800,959898110,11860,11860,11860,11860,0
20240527,172700,959898110,11860,11860,11860,11860,0
20240527,172600,959898110,11860,11860,11860,11860,0
20240527,172500,959898110,11860,11860,11860,11860,0
20240527,172400,959898110,11860,11860,11860,11860,0
20240527,172300,959898110,11860,11860,11860,11860,0
20240527,172200,959898110,11860,11860,11860,11860,0
20240527,172100,959898110,11860,11860,11860,11860,0
20240527,172000,959898110,11860,11860,11860,11860,0
20240527,171900,959898110,11860,11860,11860,11860,0
20240527,171800,959898110,11860,11860,11860,11860,0
20240527,171700,959898110,11860,11860,11860,11860,0
20240527,171600,959898110,11860,11860,11860,11860,0
20240527,171500,959898110,11860,11860,11860,11860,0
20240527,171400,959898110,11860,11860,11860,11860,1299
20240527,171300,959898110,11860,11860,11860,11860,0
20240527,171200,959898110,11860,11860,11860,11860,0
20240527,171100,959898110,11860,11860,11860,11860,0
20240527,171000,959898110,11860,11860,11860,11860,0
20240527,170900,959898110,11860,11860,11860,11860,0
20240527,170800,959898110,11860,11860,11860,11860,0
20240527,170700,959898110,11860,11860,11860,11860,0
20240527,170600,959898110,11860,11860,11860,11860,0
20240527,170500,959898110,11860,11860,11860,11860,0
20240527,170400,959898110,11860,11860,11860,11860,0
20240527,170300,959898110,11860,11860,11860,11860,0
20240527,170200,959898110,11860,11860,11860,11860,0
20240527,170100,959898110,11860,11860,11860,11860,0
20240527,170000,959898110,11860,11860,11860,11860,0
20240527,165900,959898110,11860,11860,11860,11860,0
20240527,165800,959898110,11860,11860,11860,11860,0
20240527,165700,959898110,11860,11860,11860,11860,0
20240527,165600,959898110,11860,11860,11860,11860,0
20240527,165500,959898110,11860,11860,11860,11860,0
20240527,165400,959898110,11860,11860,11860,11860,0
20240527,165300,959898110,11860,11860,11860,11860,0
20240527,165200,959898110,11860,11860,11860,11860,0
20240527,165100,959898110,11860,11860,11860,11860,0
20240527,165000,959898110,11860,11860,11860,11860,0
20240527,164900,959898110,11860,11860,11860,11860,0
20240527,164800,959898110,11860,11860,11860,11860,0
20240527,164700,959898110,11860,11860,11860,11860,0
20240527,164600,959898110,11860,11860,11860,11860,0
20240527,164500,959898110,11860,11860,11860,11860,0
20240527,164400,959898110,11860,11860,11860,11860,1299
20240527,164300,959898110,11860,11860,11860,11860,0
20240527,164200,959898110,11860,11860,11860,11860,0
20240527,164100,959898110,11860,11860,11860,11860,0
20240527,164000,959898110,11860,11860,11860,11860,0
20240527,163900,959898110,11860,11860,11860,11860,0
20240527,163800,959898110,11860,11860,11860,11860,0
20240527,163700,959898110,11860,11860,11860,11860,0
20240527,163600,959898110,11860,11860,11860,11860,0
20240527,163500,959898110,11860,11860,11860,11860,0
20240527,163400,959898110,11860,11860,11860,11860,0
20240527,163300,959898110,11860,11860,11860,11860,0
20240527,163200,959898110,11860,11860,11860,11860,0
20240527,163100,959898110,11860,11860,11860,11860,0
20240527,163000,959898110,11860,11860,11860,11860,0
20240527,162900,959898110,11860,11860,11860,11860,0
20240527,162800,959898110,11860,11860,11860,11860,0
20240527,162700,959898110,11860,11860,11860,11860,0
20240527,162600,959898110,11860,11860,11860,11860,0
20240527,162500,959898110,11860,11860,11860,11860,0
20240527,162400,959898110,11860,11860,11860,11860,0
20240527,162300,959898110,11860,11860,11860,11860,0
20240527,162200,959898110,11860,11860,11860,11860,0
20240527,162100,959898110,11860,11860,11860,11860,0
20240527,162000,959898110,11860,11860,11860,11860,0
20240527,161900,959898110,11860,11860,11860,11860,0
20240527,161800,959898110,11860,11860,11860,11860,0
20240527,161700,959898110,11860,11860,11860,11860,0
20240527,161600,959898110,11860,11860,11860,11860,0
20240527,161500,959898110,11860,11860,11860,11860,0
20240527,161400,959898110,11860,11860,11860,11860,1299
20240527,161300,959898110,11860,11860,11860,11860,0
20240527,161200,959898110,11860,11860,11860,11860,0
20240527,161100,959898110,11860,11860,11860,11860,0
20240527,161000,959898110,11860,11860,11860,11860,0
20240527,160900,959898110,11860,11860,11860,11860,0
20240527,160800,959898110,11860,11860,11860,11860,0
20240527,160700,959898110,11860,11860,11860,11860,0
20240527,160600,959898110,11860,11860,11860,11860,0
20240527,160500,959898110,11860,11860,11860,11860,0
20240527,160400,959898110,11860,11860,11860,11860,0
20240527,160300,959898110,11860,11860,11860,11860,0
20240527,160200,959898110,11860,11860,11860,11860,0
20240527,160100,959898110,11860,11860,11860,11860,0
20240527,160000,959898110,11860,11860,11860,11860,0
20240527,155900,959898110,11860,11860,11860,11860,0
20240527,155800,959898110,11860,11860,11860,11860,0
20240527,155700,959898110,11860,11860,11860,11860,0
20240527,155600,959898110,11860,11860,11860,11860,0
20240527,155500,959898110,11860,11860,11860,11860,0
20240527,155400,959898110,11860,11860,11860,11860,0
20240527,155300,959898110,11860,11860,11860,11860,0
20240527,155200,959898110,11860,11860,11860,11860,0
20240527,155100,959898110,11860,11860,11860,11860,0
20240527,155000,959898110,11860,11860,11860,11860,0
20240527,154900,959898110,11860,11860,11860,11860,0
20240527,154800,959898110,11860,11860,11860,11860,0
20240527,154700,959898110,11860,11860,11860,11860,0
20240527,154600,959898110,11860,11860,11860,11860,0
20240527,154500,959898110,11860,11860,11860,11860,0
20240527,154400,959898110,11860,11860,11860,11860,1299
20240527,154300,959898110,11860,11860,11860,11860,0
20240527,154200,959898110,11860,11860,11860,11860,0
20240527,154100,959898110,11860,11860,11860,11860,0
20240527,154000,959898110,11860,11860,11860,11860,0
20240527,153900,959898110,11860,11860,11860,11860,0
20240527,153800,959898110,11860,11860,11860,11860,0
20240527,153700,959898110,11860,11860,11860,11860,0
20240527,153600,959898110,11860,11860,11860,11860,0
20240527,153500,959898110,11860,11860,11860,11860,0
20240527,153400,959898110,11860,11860,11860,11860,0
20240527,153300,959898110,11860,11860,11860,11860,0
20240527,153200,959898110,11860,11860,11860,11860,0
20240527,153100,959898110,11860,11860,11860,11860,0
20240527,153000,959898110,11860,11860,11860,11860,1299
20240527,152900,944491970,11860,11860,11860,11860,0
20240527,152800,944491970,11860,11860,11860,11860,0
20240527,152700,944491970,11860,11860,11860,11860,0
20240527,152600,944491970,11860,11860,11860,11860,0
20240527,152500,944491970,11860,11860,11860,11860,0
20240527,152400,944491970,11860,11860,11860,11860,0
20240527,152300,944491970,11860,11860,11860,11860,0
20240527,152200,944491970,11860,11860,11860,11860,0
20240527,152100,944491970,11860,11860,11860,11860,0
20240527,152000,944491970,11860,11860,11860,11860,0
20240527,151900,944491970,11860,11850,11870,11850,186
20240527,151800,942286740,11850,11850,11860,11850,101
20240527,151700,941089590,11860,11850,11860,11850,62
20240527,151600,940354690,11860,11850,11860,11850,30
20240527,151500,939999180,11850,11840,11860,11840,239
20240527,151400,937167470,11840,11860,11860,11840,654
20240527,151300,929411620,11870,11870,11870,11860,99
20240527,151200,928236750,11860,11860,11860,11860,31
20240527,151100,927869090,11860,11870,11870,11860,104
20240527,151000,926635610,11870,11840,11870,11840,344
20240527,150900,922555630,11850,11850,11850,11850,18
20240527,150800,922342330,11850,11860,11860,11850,366
20240527,150700,918004030,11860,11850,11860,11850,217
20240527,150600,915432510,11850,11860,11870,11850,504
20240527,150500,909454840,11870,11860,11870,11860,351
20240527,150400,905291510,11860,11860,11860,11860,73
20240527,150300,904425730,11860,11860,11860,11850,156
20240527,150200,902576470,11860,11850,11860,11850,76
20240527,150100,901675560,11850,11840,11860,11840,379
20240527,150000,897184900,11840,11840,11840,11840,99
20240527,145900,896012740,11840,11860,11860,11840,185
20240527,145800,893818680,11850,11870,11870,11850,52
20240527,145700,893202440,11870,11830,11870,11830,675
20240527,145600,885208600,11820,11820,11820,11820,0
20240527,145500,885208600,11820,11820,11830,11820,239
20240527,145400,882383210,11820,11820,11820,11820,151
20240527,145300,880598390,11820,11830,11830,11820,561
20240527,145200,873963600,11830,11780,11840,11780,891
20240527,145100,863436410,11780,11770,11780,11770,2345
20240527,145000,835830400,11760,11760,11760,11760,257
20240527,144900,832808080,11760,11770,11770,11760,217
20240527,144800,830255870,11760,11760,11760,11760,0
20240527,144700,830255870,11760,11760,11760,11760,0
20240527,144600,830255870,11760,11760,11760,11760,0
20240527,144500,830255870,11760,11760,11760,11760,0
20240527,144400,830255870,11760,11760,11760,11760,0
20240527,144300,830255870,11760,11760,11760,11760,85
20240527,144200,829256270,11760,11760,11760,11760,1
20240527,144100,829244510,11760,11750,11760,11740,350
20240527,144000,825132560,11740,11750,11750,11740,841
20240527,143900,815257850,11750,11760,11760,11750,16
20240527,143800,815069820,11750,11760,11760,11750,56
20240527,143700,814411660,11760,11760,11760,11760,0
20240527,143600,814411660,11760,11760,11760,11760,15
20240527,143500,814235260,11760,11750,11760,11750,348
20240527,143400,810146210,11750,11760,11760,11750,669
20240527,143300,802284850,11770,11770,11770,11770,0
20240527,143200,802284850,11770,11770,11770,11770,1
20240527,143100,802273080,11770,11770,11770,11770,109
20240527,143000,800990150,11770,11770,11770,11770,0
20240527,142900,800990150,11770,11770,11770,11770,1
20240527,142800,800978380,11760,11760,11760,11760,0
20240527,142700,800978380,11760,11760,11760,11760,0
20240527,142600,800978380,11760,11750,11760,11750,103
20240527,142500,799767150,11760,11760,11760,11760,0
20240527,142400,799767150,11760,11760,11760,11760,0
20240527,142300,799767150,11760,11760,11760,11750,519
20240527,142200,793663870,11760,11750,11760,11750,27
20240527,142100,793346610,11750,11750,11750,11750,0
20240527,142000,793346610,11750,11750,11750,11750,0
20240527,141900,793346610,11750,11760,11760,11750,8
20240527,141800,793252540,11760,11760,11760,11760,20
20240527,141700,793017340,11760,11750,11760,11750,78
20240527,141600,792100240,11750,11750,11750,11750,166
20240527,141500,790149740,11750,11750,11750,11750,0
20240527,141400,790149740,11750,11750,11750,11750,32
20240527,141300,789773740,11750,11750,11750,11750,36
20240527,141200,789350740,11750,11760,11760,11750,336
20240527,141100,785399660,11760,11760,11760,11760,0
20240527,141000,785399660,11760,11770,11770,11760,51
20240527,140900,784799800,11770,11770,11770,11770,0
20240527,140800,784799800,11770,11770,11770,11760,31
20240527,140700,784435190,11770,11760,11770,11760,9
20240527,140600,784329330,11770,11770,11770,11770,5
20240527,140500,784270480,11770,11770,11770,11770,14
20240527,140400,784105700,11770,11770,11770,11770,0
20240527,140300,784105700,11770,11770,11770,11770,41
20240527,140200,783623130,11770,11750,11770,11750,250
20240527,140100,780683130,11760,11740,11760,11740,104
20240527,140000,779460710,11740,11740,11740,11740,26
20240527,135900,779155470,11760,11760,11760,11760,0
20240527,135800,779155470,11760,11760,11760,11760,20
20240527,135700,778920270,11760,11750,11760,11740,2248
20240527,135600,752509740,11760,11760,11760,11760,10
20240527,135500,752392140,11750,11750,11750,11750,50
20240527,135400,751804640,11750,11760,11760,11750,50
20240527,135300,751217130,11750,11750,11760,11750,114
20240527,135200,749877020,11760,11750,11760,11750,58
20240527,135100,749195420,11760,11760,11760,11760,9
20240527,135000,749089580,11750,11750,11750,11750,0
20240527,134900,749089580,11750,11760,11760,11750,502
20240527,134800,743186070,11760,11760,11760,11760,0
20240527,134700,743186070,11760,11760,11760,11760,56
20240527,134600,742527510,11760,11760,11760,11760,0
20240527,134500,742527510,11760,11760,11760,11760,99
20240527,134400,741363270,11750,11760,11760,11750,53
20240527,134300,740740470,11750,11750,11750,11740,667
20240527,134200,732903510,11740,11750,11750,11740,57
20240527,134100,732234310,11740,11750,11750,11740,186
20240527,134000,730049600,11750,11750,11750,11740,115
20240527,133900,728698400,11740,11750,11750,11740,90
20240527,133800,727641750,11740,11740,11750,11740,143
20240527,133700,725961930,11740,11740,11740,11740,25
20240527,133600,725668430,11740,11740,11750,11740,109
20240527,133500,724388670,11740,11740,11740,11740,0
20240527,133400,724388670,11740,11740,11740,11740,72
20240527,133300,723543390,11750,11750,11750,11740,1235
20240527,133200,709034250,11760,11760,11760,11760,51
20240527,133100,708434490,11760,11750,11760,11750,90
20240527,133000,707376870,11750,11760,11760,11750,31
20240527,132900,707012570,11750,11750,11750,11750,123
20240527,132800,705567320,11750,11750,11760,11750,254
20240527,132700,702582420,11750,11750,11750,11750,29
20240527,132600,702241670,11750,11760,11760,11750,99
20240527,132500,701078410,11750,11760,11760,11750,1603
20240527,132400,682235570,11770,11760,11770,11760,426
20240527,132300,677225790,11760,11760,11760,11760,65
20240527,132200,676461390,11760,11760,11760,11760,25
20240527,132100,676167390,11770,11760,11770,11760,195
20240527,132000,673873720,11770,11760,11770,11760,34
20240527,131900,673473800,11770,11770,11770,11760,1424
20240527,131800,656715320,11770,11770,11770,11770,102
20240527,131700,655514780,11780,11780,11780,11770,45
20240527,131600,654984730,11780,11770,11780,11770,154
20240527,131500,653171430,11770,11770,11770,11770,0
20240527,131400,653171430,11770,11770,11770,11770,26
20240527,131300,652865410,11770,11780,11780,11770,379
20240527,131200,648401270,11790,11790,11790,11780,404
20240527,131100,643642040,11780,11780,11780,11780,26
20240527,131000,643335760,11790,11790,11790,11780,111
20240527,130900,642027520,11790,11790,11790,11770,32
20240527,130800,641650400,11780,11790,11790,11770,604
20240527,130700,634534950,11780,11770,11780,11770,302
20240527,130600,630977680,11770,11780,11780,11770,41
20240527,130500,630495090,11770,11780,11780,11770,79
20240527,130400,629565220,11770,11770,11770,11770,1
20240527,130300,629553450,11770,11780,11780,11770,2311
20240527,130200,602338610,11780,11790,11800,11780,173
20240527,130100,600299190,11790,11780,11790,11780,115
20240527,130000,598943910,11790,11780,11790,11780,29
20240527,125900,598602260,11780,11800,11800,11780,1153
20240527,125800,585006890,11810,11800,11810,11800,105
20240527,125700,583767880,11800,11810,11810,11800,1400
20240527,125600,567234590,11810,11820,11820,11810,165
20240527,125500,565284410,11820,11820,11820,11820,106
20240527,125400,564031490,11820,11820,11820,11820,33
20240527,125300,563641430,11820,11830,11830,11820,96
20240527,125200,562506610,11820,11820,11820,11820,0
20240527,125100,562506610,11820,11820,11820,11820,25
20240527,125000,562211110,11820,11820,11820,11820,48
20240527,124900,561643750,11820,11820,11820,11820,25
20240527,124800,561348250,11830,11830,11830,11830,6
20240527,124700,561277270,11830,11820,11830,11820,131
20240527,124600,559728350,11820,11820,11820,11820,4
20240527,124500,559681070,11820,11820,11820,11820,76
20240527,124400,558782750,11830,11830,11830,11830,12
20240527,124300,558640790,11820,11820,11820,11820,26
20240527,124200,558333470,11830,11830,11830,11830,176
20240527,124100,556251390,11830,11840,11840,11830,19
20240527,124000,556026440,11840,11840,11840,11830,21
20240527,123900,555777810,11840,11840,11840,11840,80
20240527,123800,554830610,11850,11850,11850,11850,0
20240527,123700,554830610,11850,11850,11850,11850,3
20240527,123600,554795060,11840,11850,11850,11840,12
20240527,123500,554652920,11820,11820,11820,11820,0
20240527,123400,554652920,11820,11830,11860,11820,201
20240527,123300,552272970,11820,11820,11820,11820,8
20240527,123200,552178410,11830,11820,11830,11820,155
20240527,123100,550345780,11820,11820,11820,11820,40
20240527,123000,549872980,11820,11820,11820,11820,57
20240527,122900,549199240,11820,11820,11820,11820,0
20240527,122800,549199240,11820,11820,11830,11820,123
20240527,122700,547745370,11820,11820,11820,11820,459
20240527,122600,542319990,11850,11850,11850,11850,0
20240527,122500,542319990,11850,11850,11850,11850,1
20240527,122400,542308140,11820,11820,11820,11820,66
20240527,122300,541528020,11860,11850,11860,11820,1791
20240527,122200,520310710,11860,11850,11860,11850,70
20240527,122100,519481110,11860,11850,11860,11850,63
20240527,122000,518734470,11850,11850,11850,11850,11
20240527,121900,518604120,11850,11830,11850,11830,90
20240527,121800,517539120,11830,11840,11850,11830,83
20240527,121700,516556190,11830,11830,11830,11830,25
20240527,121600,516260440,11820,11830,11840,11820,158
20240527,121500,514391250,11840,11830,11840,11830,28
20240527,121400,514060000,11830,11830,11830,11820,158
20240527,121300,512190900,11830,11830,11830,11830,29
20240527,121200,511847830,11830,11830,11840,11830,39
20240527,121100,511386430,11830,11830,11830,11830,48
20240527,121000,510818590,11840,11840,11840,11840,168
20240527,120900,508829470,11840,11840,11840,11840,0
20240527,120800,508829470,11840,11850,11850,11840,192
20240527,120700,506554720,11840,11840,11840,11840,0
20240527,120600,506554720,11840,11830,11840,11830,140
20240527,120500,504897680,11830,11830,11830,11830,0
20240527,120400,504897680,11830,11830,11830,11830,11
20240527,120300,504767550,11830,11830,11830,11830,49
20240527,120200,504187880,11840,11840,11840,11840,0
20240527,120100,504187880,11840,11840,11840,11840,0
20240527,120000,504187880,11840,11820,11850,11820,213
20240527,115900,501666630,11850,11810,11860,11810,65
20240527,115800,500898490,11860,11860,11860,11860,0
20240527,115700,500898490,11860,11860,11860,11860,2
20240527,115600,500874770,11860,11790,11860,11790,3790
20240527,115500,456062150,11800,11800,11800,11800,21
20240527,115400,455814350,11800,11800,11800,11800,31
20240527,115300,455448550,11800,11800,11800,11790,166
20240527,115200,453489880,11790,11800,11800,11790,11
20240527,115100,453360110,11800,11800,11800,11790,286
20240527,115000,449985650,11800,11810,11810,11800,94
20240527,114900,448876370,11810,11810,11810,11810,1
20240527,114800,448864560,11810,11800,11810,11800,69
20240527,114700,448050250,11810,11800,11810,11800,54
20240527,114600,447412980,11810,11800,11810,11800,32
20240527,114500,447035330,11810,11810,11810,11800,56
20240527,114400,446374490,11810,11810,11810,11810,25
20240527,114300,446079240,11810,11810,11810,11810,62
20240527,114200,445347020,11820,11820,11820,11820,1
20240527,114100,445335200,11820,11820,11820,11820,6
20240527,114000,445264280,11820,11810,11820,11810,66
20240527,113900,444484740,11810,11810,11810,11810,121
20240527,113800,443055730,11820,11820,11820,11820,0
20240527,113700,443055730,11820,11820,11820,11810,94
20240527,113600,441945450,11820,11820,11820,11820,0
20240527,113500,441945450,11820,11810,11820,11800,363
20240527,113400,437659580,11810,11800,11810,11790,261
20240527,113300,434579090,11790,11790,11790,11790,0
20240527,113200,434579090,11790,11800,11800,11790,66
20240527,113100,433800850,11800,11800,11820,11800,185
20240527,113000,431617590,11820,11780,11820,11780,677
20240527,112900,423637280,11790,11790,11790,11780,129
20240527,112800,422116650,11780,11780,11780,11780,273
20240527,112700,418900710,11790,11780,11790,11780,203
20240527,112600,416508370,11800,11790,11800,11780,929
20240527,112500,405560640,11800,11790,11800,11790,601
20240527,112400,398474610,11790,11810,11810,11790,4346
20240527,112300,347186040,11810,11830,11830,11810,1092
20240527,112200,334276630,11830,11820,11830,11820,295
20240527,112100,330788250,11820,11820,11820,11820,111
20240527,112000,329476230,11820,11830,11840,11820,613
20240527,111900,322224460,11830,11830,11830,11830,0
20240527,111800,322224460,11830,11830,11830,11830,170
20240527,111700,320213360,11830,11830,11830,11830,48
20240527,111600,319645520,11830,11840,11840,11830,322
20240527,111500,315833110,11830,11830,11830,11830,50
20240527,111400,315241610,11830,11830,11830,11830,44
20240527,111300,314721090,11840,11830,11840,11830,97
20240527,111200,313573300,11830,11830,11830,11830,78
20240527,111100,312650560,11830,11830,11830,11830,0
20240527,111000,312650560,11830,11830,11830,11830,8
20240527,110900,312555920,11830,11830,11830,11830,78
20240527,110800,311633180,11840,11840,11840,11840,0
20240527,110700,311633180,11840,11840,11840,11840,1
20240527,110600,311621340,11830,11830,11830,11830,44
20240527,110500,311100820,11830,11820,11830,11820,67
20240527,110400,310308330,11830,11840,11840,11830,113
20240527,110300,308971520,11830,11830,11830,11830,5
20240527,110200,308912370,11830,11830,11830,11830,0
20240527,110100,308912370,11830,11840,11840,11830,634
20240527,110000,301411770,11850,11830,11850,11830,28
20240527,105900,301080480,11830,11830,11830,11830,46
20240527,105800,300536300,11830,11830,11830,11830,0
20240527,105700,300536300,11830,11830,11830,11830,501
20240527,105600,294609470,11830,11840,11840,11830,56
20240527,105500,293946950,11830,11830,11830,11830,161
20240527,105400,292042320,11830,11830,11830,11830,1059
20240527,105300,279514350,11830,11830,11830,11830,26
20240527,105200,279206770,11840,11840,11840,11840,0
20240527,105100,279206770,11840,11840,11840,11840,596
20240527,105000,272150130,11840,11840,11840,11840,0
20240527,104900,272150130,11840,11840,11840,11840,61
20240527,104800,271427890,11840,11840,11840,11840,0
20240527,104700,271427890,11840,11850,11850,11840,97
20240527,104600,270279400,11840,11840,11840,11840,49
20240527,104500,269699240,11850,11850,11850,11850,1
20240527,104400,269687390,11840,11840,11840,11840,246
20240527,104300,266774750,11830,11830,11840,11830,49
20240527,104200,266195070,11830,11840,11840,11830,27
20240527,104100,265875480,11830,11840,11840,11830,634
20240527,104000,258370260,11840,11840,11840,11840,1
20240527,103900,258358420,11840,11830,11840,11830,6
20240527,103800,258287430,11830,11840,11840,11830,89
20240527,103700,257234150,11840,11850,11870,11830,262
20240527,103600,254130680,11840,11840,11840,11840,68
20240527,103500,253325560,11840,11850,11850,11840,37
20240527,103400,252887280,11850,11850,11850,11840,45
20240527,103300,252354430,11850,11850,11850,11850,6
20240527,103200,252283330,11850,11870,11870,11850,19
20240527,103100,252057820,11860,11840,11860,11840,110
20240527,103000,250754850,11840,11830,11840,11830,94
20240527,102900,249642430,11830,11840,11840,11830,239
20240527,102800,246813050,11830,11830,11830,11830,0
20240527,102700,246813050,11830,11840,11840,11830,168
20240527,102600,244824600,11840,11840,11840,11840,139
20240527,102500,243178840,11840,11840,11840,11840,105
20240527,102400,241935640,11850,11850,11850,11840,66
20240527,102300,241153790,11850,11840,11850,11840,49
20240527,102200,240573620,11850,11850,11860,11850,75
20240527,102100,239684860,11840,11840,11840,11840,580
20240527,102000,232817660,11840,11840,11860,11840,93
20240527,101900,231716100,11840,11840,11860,11840,124
20240527,101800,230247090,11830,11830,11830,11830,53
20240527,101700,229620100,11840,11840,11840,11840,97
20240527,101600,228471620,11840,11840,11840,11830,1060
20240527,101500,215922740,11840,11860,11860,11840,106
20240527,101400,214667360,11850,11850,11850,11850,0
20240527,101300,214667360,11850,11850,11850,11850,63
20240527,101200,213920810,11850,11860,11860,11850,45
20240527,101100,213387550,11850,11860,11870,11850,594
20240527,101000,206345670,11860,11860,11860,11850,187
20240527,100900,204127940,11870,11870,11870,11870,29
20240527,100800,203783710,11860,11860,11860,11860,1315
20240527,100700,188187810,11870,11870,11870,11860,155
20240527,100600,186348440,11870,11860,11870,11860,310
20240527,100500,182668830,11860,11870,11870,11860,54
20240527,100400,182028380,11860,11870,11870,11860,43
20240527,100300,181518370,11870,11870,11870,11870,2
20240527,100200,181494630,11860,11870,11870,11860,70
20240527,100100,180664420,11860,11860,11860,11860,30
20240527,100000,180308620,11860,11860,11860,11860,310
20240527,095900,176632020,11860,11870,11870,11860,49
20240527,095800,176050870,11860,11860,11860,11860,31
20240527,095700,175683210,11860,11860,11860,11860,0
20240527,095600,175683210,11860,11860,11860,11860,49
20240527,095500,175102070,11860,11840,11860,11840,154
20240527,095400,173276790,11870,11870,11870,11870,0
20240527,095300,173276790,11870,11850,11870,11850,362
20240527,095200,168984370,11840,11840,11840,11840,76
20240527,095100,168084530,11840,11860,11870,11840,3101
20240527,095000,131314310,11870,11870,11870,11870,7
20240527,094900,131231220,11860,11870,11870,11860,542
20240527,094800,124799160,11880,11880,11880,11880,0
20240527,094700,124799160,11880,11870,11880,11870,249
20240527,094600,121842530,11880,11870,11890,11870,372
20240527,094500,117425150,11880,11880,11880,11880,0
20240527,094400,117425150,11880,11880,11880,11870,109
20240527,094300,116130710,11880,11880,11880,11880,30
20240527,094200,115774310,11880,11880,11880,11880,201
20240527,094100,113386430,11880,11880,11880,11880,7
20240527,094000,113303270,11880,11880,11880,11880,32
20240527,093900,112923110,11870,11870,11870,11870,7
20240527,093800,112840020,11880,11880,11880,11880,0
20240527,093700,112840020,11880,11880,11880,11880,2
20240527,093600,112816260,11880,11870,11880,11870,120
20240527,093500,111390760,11880,11870,11880,11870,58
20240527,093400,110702270,11870,11870,11870,11870,23
20240527,093300,110429260,11870,11880,11880,11870,79
20240527,093200,109491400,11880,11890,11890,11880,255
20240527,093100,106460790,11900,11900,11900,11900,0
20240527,093000,106460790,11900,11900,11900,11880,102
20240527,092900,105247460,11900,11890,11900,11890,18
20240527,092800,105033420,11890,11890,11890,11890,73
20240527,092700,104165450,11890,11890,11890,11890,100
20240527,092600,102976450,11870,11870,11870,11870,60
20240527,092500,102264250,11880,11880,11880,11880,1
20240527,092400,102252370,11890,11870,11890,11860,119
20240527,092300,100838320,11870,11850,11870,11850,53
20240527,092200,100209780,11860,11860,11870,11860,156
20240527,092100,98359310,11860,11870,11870,11860,1037
20240527,092000,86052400,11870,11890,11890,11870,402
20240527,091900,81278230,11880,11900,11920,11880,636
20240527,091800,73711340,11920,11920,11920,11920,0
20240527,091700,73711340,11920,11880,11920,11880,371
20240527,091600,69301740,11880,11870,11880,11870,102
20240527,091500,68090880,11880,11880,11880,11880,9
20240527,091400,67983960,11880,11880,11880,11870,148
20240527,091300,66225970,11920,11920,11920,11920,0
20240527,091200,66225970,11920,11920,11920,11920,10
20240527,091100,66106770,11930,11930,11930,11920,23
20240527,091000,65832400,11860,11860,11860,11860,59
20240527,090900,65132660,11860,11860,11860,11860,37
20240527,090800,64693840,11850,11830,11940,11830,963
20240527,090700,53288930,11830,11820,11830,11820,189
20240527,090600,51053320,11830,11820,11830,11820,117
20240527,090500,49670330,11830,11830,11830,11810,489
20240527,090400,43893090,11830,11810,11830,11810,198
20240527,090300,41554190,11810,11820,11820,11800,431
20240527,090200,36464610,11840,11850,11850,11810,194
20240527,090100,34169290,11850,11900,11900,11810,1985
20240527,090000,10651470,11910,11890,11910,11870,896