KissMeData/015230/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,190100,457063320,6410,6410,6410,6410,1612
20240527,190000,457063320,6410,6410,6410,6410,0
20240527,185900,457063320,6410,6410,6410,6410,0
20240527,185800,457063320,6410,6410,6410,6410,0
20240527,185700,457063320,6410,6410,6410,6410,0
20240527,185600,457063320,6410,6410,6410,6410,0
20240527,185500,457063320,6410,6410,6410,6410,0
20240527,185400,457063320,6410,6410,6410,6410,0
20240527,185300,457063320,6410,6410,6410,6410,0
20240527,185200,457063320,6410,6410,6410,6410,0
20240527,185100,457063320,6410,6410,6410,6410,0
20240527,185000,457063320,6410,6410,6410,6410,0
20240527,184900,457063320,6410,6410,6410,6410,0
20240527,184800,457063320,6410,6410,6410,6410,0
20240527,184700,457063320,6410,6410,6410,6410,0
20240527,184600,457063320,6410,6410,6410,6410,0
20240527,184500,457063320,6410,6410,6410,6410,0
20240527,184400,457063320,6410,6410,6410,6410,0
20240527,184300,457063320,6410,6410,6410,6410,0
20240527,184200,457063320,6410,6410,6410,6410,0
20240527,184100,457063320,6410,6410,6410,6410,0
20240527,184000,457063320,6410,6410,6410,6410,0
20240527,183900,457063320,6410,6410,6410,6410,0
20240527,183800,457063320,6410,6410,6410,6410,0
20240527,183700,457063320,6410,6410,6410,6410,0
20240527,183600,457063320,6410,6410,6410,6410,0
20240527,183500,457063320,6410,6410,6410,6410,0
20240527,183400,457063320,6410,6410,6410,6410,0
20240527,183300,457063320,6410,6410,6410,6410,0
20240527,183200,457063320,6410,6410,6410,6410,0
20240527,183100,457063320,6410,6410,6410,6410,1612
20240527,183000,457063320,6410,6410,6410,6410,0
20240527,182900,457063320,6410,6410,6410,6410,0
20240527,182800,457063320,6410,6410,6410,6410,0
20240527,182700,457063320,6410,6410,6410,6410,0
20240527,182600,457063320,6410,6410,6410,6410,0
20240527,182500,457063320,6410,6410,6410,6410,0
20240527,182400,457063320,6410,6410,6410,6410,0
20240527,182300,457063320,6410,6410,6410,6410,0
20240527,182200,457063320,6410,6410,6410,6410,0
20240527,182100,457063320,6410,6410,6410,6410,0
20240527,182000,457063320,6410,6410,6410,6410,0
20240527,181900,457063320,6410,6410,6410,6410,0
20240527,181800,457063320,6410,6410,6410,6410,0
20240527,181700,457063320,6410,6410,6410,6410,0
20240527,181600,457063320,6410,6410,6410,6410,0
20240527,181500,457063320,6410,6410,6410,6410,0
20240527,181400,457063320,6410,6410,6410,6410,0
20240527,181300,457063320,6410,6410,6410,6410,0
20240527,181200,457063320,6410,6410,6410,6410,0
20240527,181100,457063320,6410,6410,6410,6410,0
20240527,181000,457063320,6410,6410,6410,6410,0
20240527,180900,457063320,6410,6410,6410,6410,0
20240527,180800,457063320,6410,6410,6410,6410,0
20240527,180700,457063320,6410,6410,6410,6410,0
20240527,180600,457063320,6410,6410,6410,6410,0
20240527,180500,457063320,6410,6410,6410,6410,0
20240527,180400,457063320,6410,6410,6410,6410,0
20240527,180300,457063320,6410,6410,6410,6410,0
20240527,180200,457063320,6410,6410,6410,6410,0
20240527,180100,457063320,6410,6410,6410,6410,1612
20240527,180000,457063320,6410,6410,6410,6410,0
20240527,175900,457063320,6410,6410,6410,6410,0
20240527,175800,457063320,6410,6410,6410,6410,0
20240527,175700,457063320,6410,6410,6410,6410,0
20240527,175600,457063320,6410,6410,6410,6410,0
20240527,175500,457063320,6410,6410,6410,6410,0
20240527,175400,457063320,6410,6410,6410,6410,0
20240527,175300,457063320,6410,6410,6410,6410,0
20240527,175200,457063320,6410,6410,6410,6410,0
20240527,175100,457063320,6410,6410,6410,6410,0
20240527,175000,457063320,6410,6410,6410,6410,0
20240527,174900,457063320,6410,6410,6410,6410,0
20240527,174800,457063320,6410,6410,6410,6410,0
20240527,174700,457063320,6410,6410,6410,6410,0
20240527,174600,457063320,6410,6410,6410,6410,0
20240527,174500,457063320,6410,6410,6410,6410,0
20240527,174400,457063320,6410,6410,6410,6410,0
20240527,174300,457063320,6410,6410,6410,6410,0
20240527,174200,457063320,6410,6410,6410,6410,0
20240527,174100,457063320,6410,6410,6410,6410,0
20240527,174000,457063320,6410,6410,6410,6410,0
20240527,173900,457063320,6410,6410,6410,6410,0
20240527,173800,457063320,6410,6410,6410,6410,0
20240527,173700,457063320,6410,6410,6410,6410,0
20240527,173600,457063320,6410,6410,6410,6410,0
20240527,173500,457063320,6410,6410,6410,6410,0
20240527,173400,457063320,6410,6410,6410,6410,0
20240527,173300,457063320,6410,6410,6410,6410,0
20240527,173200,457063320,6410,6410,6410,6410,0
20240527,173100,457063320,6410,6410,6410,6410,1612
20240527,173000,457063320,6410,6410,6410,6410,0
20240527,172900,457063320,6410,6410,6410,6410,0
20240527,172800,457063320,6410,6410,6410,6410,0
20240527,172700,457063320,6410,6410,6410,6410,0
20240527,172600,457063320,6410,6410,6410,6410,0
20240527,172500,457063320,6410,6410,6410,6410,0
20240527,172400,457063320,6410,6410,6410,6410,0
20240527,172300,457063320,6410,6410,6410,6410,0
20240527,172200,457063320,6410,6410,6410,6410,0
20240527,172100,457063320,6410,6410,6410,6410,0
20240527,172000,457063320,6410,6410,6410,6410,0
20240527,171900,457063320,6410,6410,6410,6410,0
20240527,171800,457063320,6410,6410,6410,6410,0
20240527,171700,457063320,6410,6410,6410,6410,0
20240527,171600,457063320,6410,6410,6410,6410,0
20240527,171500,457063320,6410,6410,6410,6410,0
20240527,171400,457063320,6410,6410,6410,6410,0
20240527,171300,457063320,6410,6410,6410,6410,0
20240527,171200,457063320,6410,6410,6410,6410,0
20240527,171100,457063320,6410,6410,6410,6410,0
20240527,171000,457063320,6410,6410,6410,6410,0
20240527,170900,457063320,6410,6410,6410,6410,0
20240527,170800,457063320,6410,6410,6410,6410,0
20240527,170700,457063320,6410,6410,6410,6410,0
20240527,170600,457063320,6410,6410,6410,6410,0
20240527,170500,457063320,6410,6410,6410,6410,0
20240527,170400,457063320,6410,6410,6410,6410,0
20240527,170300,457063320,6410,6410,6410,6410,0
20240527,170200,457063320,6410,6410,6410,6410,0
20240527,170100,457063320,6410,6410,6410,6410,1612
20240527,170000,457063320,6410,6410,6410,6410,0
20240527,165900,457063320,6410,6410,6410,6410,0
20240527,165800,457063320,6410,6410,6410,6410,0
20240527,165700,457063320,6410,6410,6410,6410,0
20240527,165600,457063320,6410,6410,6410,6410,0
20240527,165500,457063320,6410,6410,6410,6410,0
20240527,165400,457063320,6410,6410,6410,6410,0
20240527,165300,457063320,6410,6410,6410,6410,0
20240527,165200,457063320,6410,6410,6410,6410,0
20240527,165100,457063320,6410,6410,6410,6410,0
20240527,165000,457063320,6410,6410,6410,6410,0
20240527,164900,457063320,6410,6410,6410,6410,0
20240527,164800,457063320,6410,6410,6410,6410,0
20240527,164700,457063320,6410,6410,6410,6410,0
20240527,164600,457063320,6410,6410,6410,6410,0
20240527,164500,457063320,6410,6410,6410,6410,0
20240527,164400,457063320,6410,6410,6410,6410,0
20240527,164300,457063320,6410,6410,6410,6410,0
20240527,164200,457063320,6410,6410,6410,6410,0
20240527,164100,457063320,6410,6410,6410,6410,0
20240527,164000,457063320,6410,6410,6410,6410,0
20240527,163900,457063320,6410,6410,6410,6410,0
20240527,163800,457063320,6410,6410,6410,6410,0
20240527,163700,457063320,6410,6410,6410,6410,0
20240527,163600,457063320,6410,6410,6410,6410,0
20240527,163500,457063320,6410,6410,6410,6410,0
20240527,163400,457063320,6410,6410,6410,6410,0
20240527,163300,457063320,6410,6410,6410,6410,0
20240527,163200,457063320,6410,6410,6410,6410,0
20240527,163100,457063320,6410,6410,6410,6410,1612
20240527,163000,457063320,6410,6410,6410,6410,0
20240527,162900,457063320,6410,6410,6410,6410,0
20240527,162800,457063320,6410,6410,6410,6410,0
20240527,162700,457063320,6410,6410,6410,6410,0
20240527,162600,457063320,6410,6410,6410,6410,0
20240527,162500,457063320,6410,6410,6410,6410,0
20240527,162400,457063320,6410,6410,6410,6410,0
20240527,162300,457063320,6410,6410,6410,6410,0
20240527,162200,457063320,6410,6410,6410,6410,0
20240527,162100,457063320,6410,6410,6410,6410,0
20240527,162000,457063320,6410,6410,6410,6410,0
20240527,161900,457063320,6410,6410,6410,6410,0
20240527,161800,457063320,6410,6410,6410,6410,0
20240527,161700,457063320,6410,6410,6410,6410,0
20240527,161600,457063320,6410,6410,6410,6410,0
20240527,161500,457063320,6410,6410,6410,6410,0
20240527,161400,457063320,6410,6410,6410,6410,0
20240527,161300,457063320,6410,6410,6410,6410,0
20240527,161200,457063320,6410,6410,6410,6410,0
20240527,161100,457063320,6410,6410,6410,6410,0
20240527,161000,457063320,6410,6410,6410,6410,0
20240527,160900,457063320,6410,6410,6410,6410,0
20240527,160800,457063320,6410,6410,6410,6410,0
20240527,160700,457063320,6410,6410,6410,6410,0
20240527,160600,457063320,6410,6410,6410,6410,0
20240527,160500,457063320,6410,6410,6410,6410,0
20240527,160400,457063320,6410,6410,6410,6410,0
20240527,160300,457063320,6410,6410,6410,6410,0
20240527,160200,457063320,6410,6410,6410,6410,0
20240527,160100,457063320,6410,6410,6410,6410,1612
20240527,160000,457063320,6410,6410,6410,6410,0
20240527,155900,457063320,6410,6410,6410,6410,0
20240527,155800,457063320,6410,6410,6410,6410,0
20240527,155700,457063320,6410,6410,6410,6410,0
20240527,155600,457063320,6410,6410,6410,6410,0
20240527,155500,457063320,6410,6410,6410,6410,0
20240527,155400,457063320,6410,6410,6410,6410,0
20240527,155300,457063320,6410,6410,6410,6410,0
20240527,155200,457063320,6410,6410,6410,6410,0
20240527,155100,457063320,6410,6410,6410,6410,0
20240527,155000,457063320,6410,6410,6410,6410,0
20240527,154900,457063320,6410,6410,6410,6410,0
20240527,154800,457063320,6410,6410,6410,6410,0
20240527,154700,457063320,6410,6410,6410,6410,0
20240527,154600,457063320,6410,6410,6410,6410,0
20240527,154500,457063320,6410,6410,6410,6410,0
20240527,154400,457063320,6410,6410,6410,6410,0
20240527,154300,457063320,6410,6410,6410,6410,0
20240527,154200,457063320,6410,6410,6410,6410,0
20240527,154100,457063320,6410,6410,6410,6410,0
20240527,154000,457063320,6410,6410,6410,6410,0
20240527,153900,457063320,6410,6410,6410,6410,0
20240527,153800,457063320,6410,6410,6410,6410,0
20240527,153700,457063320,6410,6410,6410,6410,0
20240527,153600,457063320,6410,6410,6410,6410,0
20240527,153500,457063320,6410,6410,6410,6410,0
20240527,153400,457063320,6410,6410,6410,6410,0
20240527,153300,457063320,6410,6410,6410,6410,0
20240527,153200,457063320,6410,6410,6410,6410,0
20240527,153100,457063320,6410,6410,6410,6410,1612
20240527,153000,457063320,6410,6410,6410,6410,1612
20240527,152900,446730400,6400,6400,6400,6400,0
20240527,152800,446730400,6400,6400,6400,6400,0
20240527,152700,446730400,6400,6400,6400,6400,0
20240527,152600,446730400,6400,6400,6400,6400,0
20240527,152500,446730400,6400,6400,6400,6400,0
20240527,152400,446730400,6400,6400,6400,6400,0
20240527,152300,446730400,6400,6400,6400,6400,0
20240527,152200,446730400,6400,6400,6400,6400,0
20240527,152100,446730400,6400,6400,6400,6400,0
20240527,152000,446730400,6400,6400,6400,6400,0
20240527,151900,446730400,6400,6400,6410,6400,376
20240527,151800,444323980,6410,6410,6410,6410,13
20240527,151700,444240650,6410,6410,6410,6410,9
20240527,151600,444182960,6410,6410,6410,6410,0
20240527,151500,444182960,6410,6410,6410,6390,39
20240527,151400,443933690,6410,6410,6410,6410,1
20240527,151300,443927280,6420,6420,6420,6420,1
20240527,151200,443920860,6430,6430,6430,6430,0
20240527,151100,443920860,6430,6410,6430,6390,2163
20240527,151000,430079500,6430,6410,6430,6410,71
20240527,150900,429624370,6430,6410,6430,6410,591
20240527,150800,425836040,6430,6430,6430,6430,2
20240527,150700,425823180,6410,6430,6430,6410,70
20240527,150600,425374080,6440,6440,6440,6440,0
20240527,150500,425374080,6440,6410,6440,6410,48
20240527,150400,425066370,6440,6430,6440,6430,12
20240527,150300,424989200,6410,6430,6430,6410,1040
20240527,150200,418320070,6450,6450,6450,6450,0
20240527,150100,418320070,6450,6450,6450,6450,0
20240527,150000,418320070,6450,6450,6450,6450,0
20240527,145900,418320070,6450,6450,6450,6450,0
20240527,145800,418320070,6450,6450,6450,6450,0
20240527,145700,418320070,6450,6450,6450,6450,0
20240527,145600,418320070,6450,6450,6450,6450,0
20240527,145500,418320070,6450,6450,6450,6450,0
20240527,145400,418320070,6450,6450,6450,6450,0
20240527,145300,418320070,6450,6450,6450,6450,0
20240527,145200,418320070,6450,6450,6450,6450,1
20240527,145100,418313620,6420,6420,6420,6420,69
20240527,145000,417870640,6430,6450,6460,6430,479
20240527,144900,414779030,6450,6450,6450,6450,0
20240527,144800,414779030,6450,6440,6450,6440,4
20240527,144700,414753260,6450,6450,6450,6450,3
20240527,144600,414733910,6460,6460,6460,6460,0
20240527,144500,414733910,6460,6460,6460,6460,455
20240527,144400,411794610,6460,6460,6460,6460,0
20240527,144300,411794610,6460,6420,6460,6420,96
20240527,144200,411178250,6460,6460,6460,6460,0
20240527,144100,411178250,6460,6460,6460,6460,0
20240527,144000,411178250,6460,6440,6460,6440,458
20240527,143900,408225550,6440,6440,6440,6440,0
20240527,143800,408225550,6440,6420,6440,6420,9
20240527,143700,408167750,6440,6440,6440,6440,1
20240527,143600,408161310,6430,6440,6440,6430,18
20240527,143500,408045480,6450,6450,6450,6450,456
20240527,143400,405104280,6450,6450,6450,6450,616
20240527,143300,401131080,6450,6450,6450,6450,0
20240527,143200,401131080,6450,6450,6450,6450,0
20240527,143100,401131080,6450,6450,6450,6450,50
20240527,143000,400808580,6450,6440,6450,6440,504
20240527,142900,397561850,6440,6410,6440,6410,1464
20240527,142800,388177580,6440,6420,6440,6410,42
20240527,142700,387908060,6420,6410,6420,6410,38
20240527,142600,387664470,6420,6410,6420,6410,19
20240527,142500,387542670,6420,6420,6420,6420,455
20240527,142400,384621570,6410,6410,6410,6410,0
20240527,142300,384621570,6410,6410,6410,6410,0
20240527,142200,384621570,6410,6420,6420,6410,11
20240527,142100,384551000,6430,6430,6430,6430,0
20240527,142000,384551000,6430,6430,6430,6430,454
20240527,141900,381631780,6420,6420,6420,6420,0
20240527,141800,381631780,6420,6420,6420,6420,0
20240527,141700,381631780,6420,6420,6420,6420,0
20240527,141600,381631780,6420,6420,6420,6420,1856
20240527,141500,369716260,6460,6460,6460,6460,455
20240527,141400,366776960,6460,6460,6460,6460,11
20240527,141300,366705900,6420,6420,6420,6420,1
20240527,141200,366699480,6460,6460,6460,6460,0
20240527,141100,366699480,6460,6460,6460,6460,0
20240527,141000,366699480,6460,6450,6460,6450,454
20240527,140900,363771030,6450,6450,6450,6450,0
20240527,140800,363771030,6450,6450,6450,6450,0
20240527,140700,363771030,6450,6450,6450,6450,3
20240527,140600,363751680,6450,6450,6450,6450,0
20240527,140500,363751680,6450,6440,6460,6440,493
20240527,140400,360575950,6440,6440,6440,6440,0
20240527,140300,360575950,6440,6440,6440,6440,0
20240527,140200,360575950,6440,6440,6440,6440,0
20240527,140100,360575950,6440,6440,6440,6440,0
20240527,140000,360575950,6440,6440,6440,6440,860
20240527,135900,355037550,6430,6430,6430,6430,0
20240527,135800,355037550,6430,6430,6430,6430,0
20240527,135700,355037550,6430,6430,6430,6430,0
20240527,135600,355037550,6430,6430,6430,6430,2
20240527,135500,355024690,6440,6440,6440,6440,405
20240527,135400,352416490,6430,6430,6430,6430,5
20240527,135300,352384340,6430,6440,6440,6430,189
20240527,135200,351169060,6440,6440,6440,6440,0
20240527,135100,351169060,6440,6440,6440,6440,0
20240527,135000,351169060,6440,6440,6440,6440,406
20240527,134900,348554420,6430,6430,6430,6430,0
20240527,134800,348554420,6430,6430,6430,6430,212
20240527,134700,347191260,6440,6450,6450,6440,374
20240527,134600,344782610,6460,6460,6460,6460,0
20240527,134500,344782610,6460,6460,6460,6460,405
20240527,134400,342166310,6460,6460,6460,6460,0
20240527,134300,342166310,6460,6460,6460,6460,0
20240527,134200,342166310,6460,6460,6460,6460,0
20240527,134100,342166310,6460,6460,6460,6460,0
20240527,134000,342166310,6460,6460,6460,6460,406
20240527,133900,339543550,6450,6460,6460,6450,67
20240527,133800,339111090,6470,6470,6470,6470,0
20240527,133700,339111090,6470,6470,6470,6470,10
20240527,133600,339046390,6460,6460,6460,6460,0
20240527,133500,339046390,6460,6450,6460,6450,405
20240527,133400,336430470,6450,6450,6450,6450,0
20240527,133300,336430470,6450,6450,6450,6450,62
20240527,133200,336030570,6460,6460,6460,6460,0
20240527,133100,336030570,6460,6460,6460,6460,0
20240527,133000,336030570,6460,6460,6470,6460,434
20240527,132900,333226830,6450,6450,6450,6450,8
20240527,132800,333175230,6460,6460,6460,6460,0
20240527,132700,333175230,6460,6460,6460,6460,0
20240527,132600,333175230,6460,6460,6460,6460,0
20240527,132500,333175230,6460,6460,6460,6460,406
20240527,132400,330552470,6450,6450,6470,6450,421
20240527,132300,327836750,6490,6490,6490,6490,0
20240527,132200,327836750,6490,6460,6490,6460,1556
20240527,132100,317741680,6460,6460,6460,6460,10
20240527,132000,317677080,6470,6460,6470,6460,405
20240527,131900,315058490,6460,6460,6460,6460,35
20240527,131800,314832390,6460,6460,6460,6460,7
20240527,131700,314787170,6460,6460,6460,6460,10
20240527,131600,314722570,6460,6460,6460,6460,0
20240527,131500,314722570,6460,6460,6460,6460,436
20240527,131400,311906010,6450,6440,6450,6440,2
20240527,131300,311893120,6440,6440,6440,6440,443
20240527,131200,309040200,6430,6430,6430,6430,6
20240527,131100,309001620,6420,6420,6420,6420,0
20240527,131000,309001620,6420,6420,6420,6420,0
20240527,130900,309001620,6420,6420,6420,6420,234
20240527,130800,307499340,6410,6410,6410,6410,0
20240527,130700,307499340,6410,6410,6410,6410,0
20240527,130600,307499340,6410,6410,6410,6410,0
20240527,130500,307499340,6410,6410,6410,6410,0
20240527,130400,307499340,6410,6410,6410,6410,0
20240527,130300,307499340,6410,6410,6410,6410,0
20240527,130200,307499340,6410,6410,6410,6410,0
20240527,130100,307499340,6410,6410,6410,6410,0
20240527,130000,307499340,6410,6410,6410,6410,0
20240527,125900,307499340,6410,6410,6410,6410,0
20240527,125800,307499340,6410,6420,6420,6410,127
20240527,125700,306684010,6440,6440,6440,6440,0
20240527,125600,306684010,6440,6440,6440,6440,0
20240527,125500,306684010,6440,6430,6440,6430,405
20240527,125400,304076590,6430,6430,6430,6430,0
20240527,125300,304076590,6430,6430,6430,6430,0
20240527,125200,304076590,6430,6430,6430,6430,0
20240527,125100,304076590,6430,6430,6430,6430,50
20240527,125000,303755090,6430,6430,6430,6430,406
20240527,124900,301144510,6420,6420,6420,6420,6
20240527,124800,301105990,6430,6430,6430,6430,0
20240527,124700,301105990,6430,6430,6430,6430,0
20240527,124600,301105990,6430,6430,6430,6430,200
20240527,124500,299819990,6430,6430,6430,6430,405
20240527,124400,297215840,6430,6430,6430,6430,0
20240527,124300,297215840,6430,6430,6430,6430,0
20240527,124200,297215840,6430,6430,6430,6430,0
20240527,124100,297215840,6430,6430,6430,6430,0
20240527,124000,297215840,6430,6430,6430,6420,410
20240527,123900,294579580,6430,6430,6430,6430,0
20240527,123800,294579580,6430,6430,6430,6430,0
20240527,123700,294579580,6430,6430,6430,6430,0
20240527,123600,294579580,6430,6430,6430,6430,0
20240527,123500,294579580,6430,6430,6430,6430,406
20240527,123400,291969000,6430,6430,6430,6430,0
20240527,123300,291969000,6430,6430,6430,6430,0
20240527,123200,291969000,6430,6430,6430,6430,1
20240527,123100,291962570,6420,6420,6420,6420,71
20240527,123000,291506750,6450,6440,6460,6430,679
20240527,122900,287132200,6450,6450,6450,6450,0
20240527,122800,287132200,6450,6450,6450,6450,0
20240527,122700,287132200,6450,6450,6450,6450,0
20240527,122600,287132200,6450,6450,6450,6450,19
20240527,122500,287009650,6460,6430,6460,6430,406
20240527,122400,284386930,6450,6450,6450,6450,0
20240527,122300,284386930,6450,6450,6450,6450,0
20240527,122200,284386930,6450,6450,6450,6450,0
20240527,122100,284386930,6450,6450,6450,6450,0
20240527,122000,284386930,6450,6440,6460,6440,442
20240527,121900,281537250,6440,6440,6440,6440,0
20240527,121800,281537250,6440,6440,6440,6440,0
20240527,121700,281537250,6440,6440,6440,6440,1
20240527,121600,281530810,6410,6410,6410,6410,0
20240527,121500,281530810,6410,6450,6450,6410,461
20240527,121400,278559060,6440,6440,6440,6440,0
20240527,121300,278559060,6440,6440,6440,6440,0
20240527,121200,278559060,6440,6440,6440,6440,0
20240527,121100,278559060,6440,6440,6440,6440,0
20240527,121000,278559060,6440,6430,6440,6430,406
20240527,120900,275944920,6430,6430,6430,6430,0
20240527,120800,275944920,6430,6430,6430,6430,0
20240527,120700,275944920,6430,6430,6430,6430,0
20240527,120600,275944920,6430,6430,6430,6430,0
20240527,120500,275944920,6430,6420,6430,6420,405
20240527,120400,273340850,6420,6420,6420,6420,21
20240527,120300,273206030,6420,6410,6420,6410,15
20240527,120200,273109870,6400,6410,6410,6400,16
20240527,120100,273007410,6420,6420,6420,6420,0
20240527,120000,273007410,6420,6420,6420,6420,406
20240527,115900,270400890,6410,6410,6410,6410,1
20240527,115800,270394480,6410,6410,6410,6410,0
20240527,115700,270394480,6410,6410,6410,6410,1
20240527,115600,270388070,6430,6430,6430,6430,1
20240527,115500,270381640,6410,6430,6430,6410,923
20240527,115400,264455990,6420,6420,6420,6420,0
20240527,115300,264455990,6420,6420,6420,6420,200
20240527,115200,263171990,6430,6430,6430,6430,0
20240527,115100,263171990,6430,6430,6430,6430,3
20240527,115000,263152700,6430,6440,6440,6430,512
20240527,114900,259856440,6430,6430,6430,6430,19
20240527,114800,259734270,6430,6430,6430,6430,109
20240527,114700,259033400,6430,6430,6430,6430,132
20240527,114600,258184640,6430,6430,6430,6430,10
20240527,114500,258120340,6420,6410,6420,6410,2
20240527,114400,258107510,6400,6400,6400,6400,0
20240527,114300,258107510,6400,6420,6420,6400,415
20240527,114200,255447270,6420,6420,6420,6420,1
20240527,114100,255440850,6410,6410,6410,6410,1
20240527,114000,255434440,6400,6400,6400,6400,0
20240527,113900,255434440,6400,6400,6400,6400,4
20240527,113800,255408840,6410,6410,6410,6410,100
20240527,113700,254767840,6420,6420,6420,6420,60
20240527,113600,254382640,6420,6420,6420,6420,17
20240527,113500,254273500,6420,6420,6440,6410,451
20240527,113400,251377880,6410,6410,6410,6410,3
20240527,113300,251358650,6410,6410,6410,6410,0
20240527,113200,251358650,6410,6410,6410,6410,10
20240527,113100,251294550,6390,6390,6390,6390,1
20240527,113000,251288160,6390,6420,6420,6390,453
20240527,112900,248381340,6420,6420,6420,6420,1
20240527,112800,248374920,6420,6420,6420,6420,0
20240527,112700,248374920,6420,6420,6420,6420,0
20240527,112600,248374920,6420,6420,6420,6420,0
20240527,112500,248374920,6420,6420,6420,6420,405
20240527,112400,245774820,6420,6420,6420,6420,10
20240527,112300,245710620,6430,6430,6430,6430,0
20240527,112200,245710620,6430,6430,6430,6430,0
20240527,112100,245710620,6430,6380,6430,6380,23
20240527,112000,245563830,6390,6400,6440,6390,408
20240527,111900,242948650,6400,6380,6400,6380,71
20240527,111800,242495580,6380,6380,6380,6380,0
20240527,111700,242495580,6380,6380,6380,6380,0
20240527,111600,242495580,6380,6380,6380,6380,0
20240527,111500,242495580,6380,6380,6380,6380,18
20240527,111400,242380740,6360,6360,6360,6360,0
20240527,111300,242380740,6360,6360,6360,6360,0
20240527,111200,242380740,6360,6360,6360,6360,0
20240527,111100,242380740,6360,6370,6370,6360,80
20240527,111000,241871160,6400,6400,6400,6400,406
20240527,110900,239272760,6410,6410,6410,6410,0
20240527,110800,239272760,6410,6410,6410,6410,0
20240527,110700,239272760,6410,6410,6410,6410,0
20240527,110600,239272760,6410,6410,6410,6410,0
20240527,110500,239272760,6410,6400,6410,6400,415
20240527,110400,236614000,6400,6400,6400,6400,0
20240527,110300,236614000,6400,6400,6400,6400,0
20240527,110200,236614000,6400,6400,6400,6400,71
20240527,110100,236159600,6400,6400,6400,6400,0
20240527,110000,236159600,6400,6400,6400,6400,405
20240527,105900,233567600,6400,6400,6400,6400,0
20240527,105800,233567600,6400,6400,6400,6400,0
20240527,105700,233567600,6400,6400,6400,6400,0
20240527,105600,233567600,6400,6400,6400,6400,0
20240527,105500,233567600,6400,6400,6400,6400,0
20240527,105400,233567600,6400,6400,6400,6400,0
20240527,105300,233567600,6400,6400,6400,6400,0
20240527,105200,233567600,6400,6400,6400,6400,1
20240527,105100,233561200,6380,6380,6380,6380,1
20240527,105000,233554820,6380,6380,6380,6380,0
20240527,104900,233554820,6380,6380,6380,6380,0
20240527,104800,233554820,6380,6380,6380,6380,671
20240527,104700,229273840,6370,6370,6370,6370,0
20240527,104600,229273840,6370,6370,6370,6370,25
20240527,104500,229114590,6370,6370,6370,6370,0
20240527,104400,229114590,6370,6370,6370,6370,10
20240527,104300,229050890,6330,6330,6330,6330,0
20240527,104200,229050890,6330,6330,6330,6330,0
20240527,104100,229050890,6330,6330,6330,6330,0
20240527,104000,229050890,6330,6370,6370,6330,448
20240527,103900,226197200,6370,6370,6370,6370,0
20240527,103800,226197200,6370,6370,6370,6370,1
20240527,103700,226190830,6330,6330,6330,6330,0
20240527,103600,226190830,6330,6350,6350,6330,1023
20240527,103500,219714940,6360,6360,6360,6360,172
20240527,103400,218621020,6370,6370,6370,6370,18
20240527,103300,218506360,6360,6360,6360,6360,230
20240527,103200,217043560,6360,6360,6360,6360,0
20240527,103100,217043560,6360,6360,6360,6360,0
20240527,103000,217043560,6360,6360,6360,6360,3
20240527,102900,217024480,6360,6360,6360,6360,0
20240527,102800,217024480,6360,6360,6360,6360,0
20240527,102700,217024480,6360,6350,6360,6350,942
20240527,102600,211042770,6350,6350,6350,6350,49
20240527,102500,210731620,6350,6350,6350,6350,0
20240527,102400,210731620,6350,6340,6350,6340,825
20240527,102300,205495420,6350,6350,6350,6350,0
20240527,102200,205495420,6350,6350,6350,6350,60
20240527,102100,205114420,6360,6350,6360,6350,542
20240527,102000,201672540,6370,6370,6370,6370,0
20240527,101900,201672540,6370,6370,6370,6370,0
20240527,101800,201672540,6370,6370,6370,6370,1
20240527,101700,201666170,6370,6370,6370,6370,1
20240527,101600,201659800,6350,6350,6350,6350,3
20240527,101500,201640750,6370,6350,6370,6340,6
20240527,101400,201602670,6370,6370,6370,6370,71
20240527,101300,201150400,6360,6360,6360,6360,540
20240527,101200,197716000,6360,6360,6360,6360,310
20240527,101100,195744400,6370,6370,6370,6370,1
20240527,101000,195738030,6360,6360,6360,6360,207
20240527,100900,194421510,6360,6360,6360,6360,0
20240527,100800,194421510,6360,6360,6360,6360,0
20240527,100700,194421510,6360,6360,6360,6360,0
20240527,100600,194421510,6360,6360,6360,6360,0
20240527,100500,194421510,6360,6360,6360,6360,3
20240527,100400,194402430,6360,6360,6360,6360,0
20240527,100300,194402430,6360,6360,6360,6360,0
20240527,100200,194402430,6360,6360,6360,6360,1
20240527,100100,194396070,6340,6340,6340,6340,0
20240527,100000,194396070,6340,6360,6360,6340,303
20240527,095900,192474990,6350,6350,6350,6350,10
20240527,095800,192411490,6360,6360,6360,6360,0
20240527,095700,192411490,6360,6360,6360,6360,0
20240527,095600,192411490,6360,6360,6360,6360,1
20240527,095500,192405130,6360,6360,6360,6360,38
20240527,095400,192163450,6370,6340,6370,6340,332
20240527,095300,190057790,6340,6340,6340,6340,178
20240527,095200,188929270,6350,6350,6350,6350,0
20240527,095100,188929270,6350,6360,6360,6340,3098
20240527,095000,169287810,6340,6360,6360,6340,10
20240527,094900,169224310,6350,6350,6350,6350,49
20240527,094800,168913160,6370,6370,6370,6370,1
20240527,094700,168906790,6360,6360,6360,6360,42
20240527,094600,168639670,6370,6360,6370,6360,19
20240527,094500,168518820,6370,6360,6370,6360,79
20240527,094400,168016370,6360,6350,6360,6350,29
20240527,094300,167832200,6350,6350,6350,6350,3
20240527,094200,167813150,6350,6350,6350,6350,0
20240527,094100,167813150,6350,6360,6360,6350,6
20240527,094000,167775000,6360,6360,6360,6360,7
20240527,093900,167730480,6360,6360,6360,6360,2
20240527,093800,167717760,6360,6370,6370,6350,14
20240527,093700,167628830,6320,6370,6370,6320,3010
20240527,093600,148593650,6370,6360,6370,6340,2779
20240527,093500,130954100,6370,6370,6370,6370,1
20240527,093400,130947730,6360,6360,6370,6360,23
20240527,093300,130801440,6370,6370,6370,6350,24
20240527,093200,130648920,6370,6370,6370,6350,557
20240527,093100,127111920,6360,6370,6370,6360,3247
20240527,093000,106447180,6370,6370,6370,6370,20
20240527,092900,106319780,6390,6390,6390,6390,0
20240527,092800,106319780,6390,6370,6390,6360,508
20240527,092700,103085620,6400,6400,6400,6400,15
20240527,092600,102989620,6400,6380,6400,6380,82
20240527,092500,102466420,6360,6360,6360,6360,8
20240527,092400,102415540,6400,6350,6400,6350,3936
20240527,092300,77382650,6360,6360,6400,6340,796
20240527,092200,72323460,6400,6400,6400,6360,252
20240527,092100,70717280,6400,6400,6400,6400,1
20240527,092000,70710880,6360,6360,6360,6360,0
20240527,091900,70710880,6360,6410,6410,6360,163
20240527,091800,69671950,6410,6410,6410,6410,0
20240527,091700,69671950,6410,6410,6410,6410,4
20240527,091600,69646310,6350,6380,6380,6350,1626
20240527,091500,59272800,6380,6380,6380,6380,35
20240527,091400,59049500,6380,6350,6380,6350,115
20240527,091300,58318800,6350,6390,6400,6340,1021
20240527,091200,51826240,6420,6420,6430,6400,1036
20240527,091100,45190920,6430,6430,6470,6420,650
20240527,091000,41010230,6470,6470,6470,6440,452
20240527,090900,38099290,6440,6440,6440,6440,106
20240527,090800,37416650,6440,6430,6440,6420,187
20240527,090700,36216050,6420,6410,6420,6410,212
20240527,090600,34856020,6410,6420,6420,6410,35
20240527,090500,34631620,6420,6450,6450,6420,1783
20240527,090400,23150030,6450,6460,6460,6450,129
20240527,090300,22317440,6470,6470,6470,6470,17
20240527,090200,22207450,6470,6470,6470,6470,2
20240527,090100,22194510,6480,6510,6510,6480,2186
20240527,090000,7986760,6520,6540,6550,6520,1223