KissMeData/048430/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,193100,243779390,7730,7730,7730,7730,1842
20240527,193000,243779390,7730,7730,7730,7730,0
20240527,192900,243779390,7730,7730,7730,7730,0
20240527,192800,243779390,7730,7730,7730,7730,0
20240527,192700,243779390,7730,7730,7730,7730,0
20240527,192600,243779390,7730,7730,7730,7730,0
20240527,192500,243779390,7730,7730,7730,7730,0
20240527,192400,243779390,7730,7730,7730,7730,0
20240527,192300,243779390,7730,7730,7730,7730,0
20240527,192200,243779390,7730,7730,7730,7730,0
20240527,192100,243779390,7730,7730,7730,7730,0
20240527,192000,243779390,7730,7730,7730,7730,0
20240527,191900,243779390,7730,7730,7730,7730,0
20240527,191800,243779390,7730,7730,7730,7730,0
20240527,191700,243779390,7730,7730,7730,7730,0
20240527,191600,243779390,7730,7730,7730,7730,0
20240527,191500,243779390,7730,7730,7730,7730,0
20240527,191400,243779390,7730,7730,7730,7730,0
20240527,191300,243779390,7730,7730,7730,7730,0
20240527,191200,243779390,7730,7730,7730,7730,0
20240527,191100,243779390,7730,7730,7730,7730,0
20240527,191000,243779390,7730,7730,7730,7730,0
20240527,190900,243779390,7730,7730,7730,7730,0
20240527,190800,243779390,7730,7730,7730,7730,0
20240527,190700,243779390,7730,7730,7730,7730,0
20240527,190600,243779390,7730,7730,7730,7730,0
20240527,190500,243779390,7730,7730,7730,7730,0
20240527,190400,243779390,7730,7730,7730,7730,0
20240527,190300,243779390,7730,7730,7730,7730,0
20240527,190200,243779390,7730,7730,7730,7730,0
20240527,190100,243779390,7730,7730,7730,7730,1842
20240527,190000,243779390,7730,7730,7730,7730,0
20240527,185900,243779390,7730,7730,7730,7730,0
20240527,185800,243779390,7730,7730,7730,7730,0
20240527,185700,243779390,7730,7730,7730,7730,0
20240527,185600,243779390,7730,7730,7730,7730,0
20240527,185500,243779390,7730,7730,7730,7730,0
20240527,185400,243779390,7730,7730,7730,7730,0
20240527,185300,243779390,7730,7730,7730,7730,0
20240527,185200,243779390,7730,7730,7730,7730,0
20240527,185100,243779390,7730,7730,7730,7730,0
20240527,185000,243779390,7730,7730,7730,7730,0
20240527,184900,243779390,7730,7730,7730,7730,0
20240527,184800,243779390,7730,7730,7730,7730,0
20240527,184700,243779390,7730,7730,7730,7730,0
20240527,184600,243779390,7730,7730,7730,7730,0
20240527,184500,243779390,7730,7730,7730,7730,0
20240527,184400,243779390,7730,7730,7730,7730,0
20240527,184300,243779390,7730,7730,7730,7730,0
20240527,184200,243779390,7730,7730,7730,7730,0
20240527,184100,243779390,7730,7730,7730,7730,0
20240527,184000,243779390,7730,7730,7730,7730,0
20240527,183900,243779390,7730,7730,7730,7730,0
20240527,183800,243779390,7730,7730,7730,7730,0
20240527,183700,243779390,7730,7730,7730,7730,0
20240527,183600,243779390,7730,7730,7730,7730,0
20240527,183500,243779390,7730,7730,7730,7730,0
20240527,183400,243779390,7730,7730,7730,7730,0
20240527,183300,243779390,7730,7730,7730,7730,0
20240527,183200,243779390,7730,7730,7730,7730,0
20240527,183100,243779390,7730,7730,7730,7730,1842
20240527,183000,243779390,7730,7730,7730,7730,0
20240527,182900,243779390,7730,7730,7730,7730,0
20240527,182800,243779390,7730,7730,7730,7730,0
20240527,182700,243779390,7730,7730,7730,7730,0
20240527,182600,243779390,7730,7730,7730,7730,0
20240527,182500,243779390,7730,7730,7730,7730,0
20240527,182400,243779390,7730,7730,7730,7730,0
20240527,182300,243779390,7730,7730,7730,7730,0
20240527,182200,243779390,7730,7730,7730,7730,0
20240527,182100,243779390,7730,7730,7730,7730,0
20240527,182000,243779390,7730,7730,7730,7730,0
20240527,181900,243779390,7730,7730,7730,7730,0
20240527,181800,243779390,7730,7730,7730,7730,0
20240527,181700,243779390,7730,7730,7730,7730,0
20240527,181600,243779390,7730,7730,7730,7730,0
20240527,181500,243779390,7730,7730,7730,7730,0
20240527,181400,243779390,7730,7730,7730,7730,0
20240527,181300,243779390,7730,7730,7730,7730,0
20240527,181200,243779390,7730,7730,7730,7730,0
20240527,181100,243779390,7730,7730,7730,7730,0
20240527,181000,243779390,7730,7730,7730,7730,0
20240527,180900,243779390,7730,7730,7730,7730,0
20240527,180800,243779390,7730,7730,7730,7730,0
20240527,180700,243779390,7730,7730,7730,7730,0
20240527,180600,243779390,7730,7730,7730,7730,0
20240527,180500,243779390,7730,7730,7730,7730,0
20240527,180400,243779390,7730,7730,7730,7730,0
20240527,180300,243779390,7730,7730,7730,7730,0
20240527,180200,243779390,7730,7730,7730,7730,0
20240527,180100,243779390,7730,7730,7730,7730,1842
20240527,180000,243779390,7730,7730,7730,7730,0
20240527,175900,243779390,7730,7730,7730,7730,0
20240527,175800,243779390,7730,7730,7730,7730,0
20240527,175700,243779390,7730,7730,7730,7730,0
20240527,175600,243779390,7730,7730,7730,7730,0
20240527,175500,243779390,7730,7730,7730,7730,0
20240527,175400,243779390,7730,7730,7730,7730,0
20240527,175300,243779390,7730,7730,7730,7730,0
20240527,175200,243779390,7730,7730,7730,7730,0
20240527,175100,243779390,7730,7730,7730,7730,0
20240527,175000,243779390,7730,7730,7730,7730,0
20240527,174900,243779390,7730,7730,7730,7730,0
20240527,174800,243779390,7730,7730,7730,7730,0
20240527,174700,243779390,7730,7730,7730,7730,0
20240527,174600,243779390,7730,7730,7730,7730,0
20240527,174500,243779390,7730,7730,7730,7730,0
20240527,174400,243779390,7730,7730,7730,7730,0
20240527,174300,243779390,7730,7730,7730,7730,0
20240527,174200,243779390,7730,7730,7730,7730,0
20240527,174100,243779390,7730,7730,7730,7730,0
20240527,174000,243779390,7730,7730,7730,7730,0
20240527,173900,243779390,7730,7730,7730,7730,0
20240527,173800,243779390,7730,7730,7730,7730,0
20240527,173700,243779390,7730,7730,7730,7730,0
20240527,173600,243779390,7730,7730,7730,7730,0
20240527,173500,243779390,7730,7730,7730,7730,0
20240527,173400,243779390,7730,7730,7730,7730,0
20240527,173300,243779390,7730,7730,7730,7730,0
20240527,173200,243779390,7730,7730,7730,7730,0
20240527,173100,243779390,7730,7730,7730,7730,1842
20240527,173000,243779390,7730,7730,7730,7730,0
20240527,172900,243779390,7730,7730,7730,7730,0
20240527,172800,243779390,7730,7730,7730,7730,0
20240527,172700,243779390,7730,7730,7730,7730,0
20240527,172600,243779390,7730,7730,7730,7730,0
20240527,172500,243779390,7730,7730,7730,7730,0
20240527,172400,243779390,7730,7730,7730,7730,0
20240527,172300,243779390,7730,7730,7730,7730,0
20240527,172200,243779390,7730,7730,7730,7730,0
20240527,172100,243779390,7730,7730,7730,7730,0
20240527,172000,243779390,7730,7730,7730,7730,0
20240527,171900,243779390,7730,7730,7730,7730,0
20240527,171800,243779390,7730,7730,7730,7730,0
20240527,171700,243779390,7730,7730,7730,7730,0
20240527,171600,243779390,7730,7730,7730,7730,0
20240527,171500,243779390,7730,7730,7730,7730,0
20240527,171400,243779390,7730,7730,7730,7730,0
20240527,171300,243779390,7730,7730,7730,7730,0
20240527,171200,243779390,7730,7730,7730,7730,0
20240527,171100,243779390,7730,7730,7730,7730,0
20240527,171000,243779390,7730,7730,7730,7730,0
20240527,170900,243779390,7730,7730,7730,7730,0
20240527,170800,243779390,7730,7730,7730,7730,0
20240527,170700,243779390,7730,7730,7730,7730,0
20240527,170600,243779390,7730,7730,7730,7730,0
20240527,170500,243779390,7730,7730,7730,7730,0
20240527,170400,243779390,7730,7730,7730,7730,0
20240527,170300,243779390,7730,7730,7730,7730,0
20240527,170200,243779390,7730,7730,7730,7730,0
20240527,170100,243779390,7730,7730,7730,7730,1842
20240527,170000,243779390,7730,7730,7730,7730,0
20240527,165900,243779390,7730,7730,7730,7730,0
20240527,165800,243779390,7730,7730,7730,7730,0
20240527,165700,243779390,7730,7730,7730,7730,0
20240527,165600,243779390,7730,7730,7730,7730,0
20240527,165500,243779390,7730,7730,7730,7730,0
20240527,165400,243779390,7730,7730,7730,7730,0
20240527,165300,243779390,7730,7730,7730,7730,0
20240527,165200,243779390,7730,7730,7730,7730,0
20240527,165100,243779390,7730,7730,7730,7730,0
20240527,165000,243779390,7730,7730,7730,7730,0
20240527,164900,243779390,7730,7730,7730,7730,0
20240527,164800,243779390,7730,7730,7730,7730,0
20240527,164700,243779390,7730,7730,7730,7730,0
20240527,164600,243779390,7730,7730,7730,7730,0
20240527,164500,243779390,7730,7730,7730,7730,0
20240527,164400,243779390,7730,7730,7730,7730,0
20240527,164300,243779390,7730,7730,7730,7730,0
20240527,164200,243779390,7730,7730,7730,7730,0
20240527,164100,243779390,7730,7730,7730,7730,0
20240527,164000,243779390,7730,7730,7730,7730,0
20240527,163900,243779390,7730,7730,7730,7730,0
20240527,163800,243779390,7730,7730,7730,7730,0
20240527,163700,243779390,7730,7730,7730,7730,0
20240527,163600,243779390,7730,7730,7730,7730,0
20240527,163500,243779390,7730,7730,7730,7730,0
20240527,163400,243779390,7730,7730,7730,7730,0
20240527,163300,243779390,7730,7730,7730,7730,0
20240527,163200,243779390,7730,7730,7730,7730,0
20240527,163100,243779390,7730,7730,7730,7730,1842
20240527,163000,243779390,7730,7730,7730,7730,0
20240527,162900,243779390,7730,7730,7730,7730,0
20240527,162800,243779390,7730,7730,7730,7730,0
20240527,162700,243779390,7730,7730,7730,7730,0
20240527,162600,243779390,7730,7730,7730,7730,0
20240527,162500,243779390,7730,7730,7730,7730,0
20240527,162400,243779390,7730,7730,7730,7730,0
20240527,162300,243779390,7730,7730,7730,7730,0
20240527,162200,243779390,7730,7730,7730,7730,0
20240527,162100,243779390,7730,7730,7730,7730,0
20240527,162000,243779390,7730,7730,7730,7730,0
20240527,161900,243779390,7730,7730,7730,7730,0
20240527,161800,243779390,7730,7730,7730,7730,0
20240527,161700,243779390,7730,7730,7730,7730,0
20240527,161600,243779390,7730,7730,7730,7730,0
20240527,161500,243779390,7730,7730,7730,7730,0
20240527,161400,243779390,7730,7730,7730,7730,0
20240527,161300,243779390,7730,7730,7730,7730,0
20240527,161200,243779390,7730,7730,7730,7730,0
20240527,161100,243779390,7730,7730,7730,7730,0
20240527,161000,243779390,7730,7730,7730,7730,0
20240527,160900,243779390,7730,7730,7730,7730,0
20240527,160800,243779390,7730,7730,7730,7730,0
20240527,160700,243779390,7730,7730,7730,7730,0
20240527,160600,243779390,7730,7730,7730,7730,0
20240527,160500,243779390,7730,7730,7730,7730,0
20240527,160400,243779390,7730,7730,7730,7730,0
20240527,160300,243779390,7730,7730,7730,7730,0
20240527,160200,243779390,7730,7730,7730,7730,0
20240527,160100,243779390,7730,7730,7730,7730,1842
20240527,160000,243779390,7730,7730,7730,7730,0
20240527,155900,243779390,7730,7730,7730,7730,0
20240527,155800,243779390,7730,7730,7730,7730,0
20240527,155700,243779390,7730,7730,7730,7730,0
20240527,155600,243779390,7730,7730,7730,7730,0
20240527,155500,243779390,7730,7730,7730,7730,0
20240527,155400,243779390,7730,7730,7730,7730,0
20240527,155300,243779390,7730,7730,7730,7730,0
20240527,155200,243779390,7730,7730,7730,7730,0
20240527,155100,243779390,7730,7730,7730,7730,0
20240527,155000,243779390,7730,7730,7730,7730,0
20240527,154900,243779390,7730,7730,7730,7730,0
20240527,154800,243779390,7730,7730,7730,7730,0
20240527,154700,243779390,7730,7730,7730,7730,0
20240527,154600,243779390,7730,7730,7730,7730,0
20240527,154500,243779390,7730,7730,7730,7730,0
20240527,154400,243779390,7730,7730,7730,7730,0
20240527,154300,243779390,7730,7730,7730,7730,0
20240527,154200,243779390,7730,7730,7730,7730,0
20240527,154100,243779390,7730,7730,7730,7730,0
20240527,154000,243779390,7730,7730,7730,7730,0
20240527,153900,243779390,7730,7730,7730,7730,0
20240527,153800,243779390,7730,7730,7730,7730,0
20240527,153700,243779390,7730,7730,7730,7730,0
20240527,153600,243779390,7730,7730,7730,7730,0
20240527,153500,243779390,7730,7730,7730,7730,0
20240527,153400,243779390,7730,7730,7730,7730,0
20240527,153300,243779390,7730,7730,7730,7730,0
20240527,153200,243779390,7730,7730,7730,7730,0
20240527,153100,243779390,7730,7730,7730,7730,1842
20240527,153000,243779390,7730,7730,7730,7730,1842
20240527,152900,229540730,7730,7730,7730,7730,0
20240527,152800,229540730,7730,7730,7730,7730,0
20240527,152700,229540730,7730,7730,7730,7730,0
20240527,152600,229540730,7730,7730,7730,7730,0
20240527,152500,229540730,7730,7730,7730,7730,0
20240527,152400,229540730,7730,7730,7730,7730,0
20240527,152300,229540730,7730,7730,7730,7730,0
20240527,152200,229540730,7730,7730,7730,7730,0
20240527,152100,229540730,7730,7730,7730,7730,0
20240527,152000,229540730,7730,7730,7730,7730,0
20240527,151900,229540730,7730,7730,7730,7730,98
20240527,151800,228783190,7730,7730,7730,7730,0
20240527,151700,228783190,7730,7730,7730,7730,1
20240527,151600,228775460,7710,7730,7730,7710,2
20240527,151500,228760020,7710,7710,7710,7710,13
20240527,151400,228659790,7710,7710,7710,7710,0
20240527,151300,228659790,7710,7730,7730,7710,6
20240527,151200,228613430,7740,7740,7740,7740,0
20240527,151100,228613430,7740,7740,7740,7740,0
20240527,151000,228613430,7740,7740,7740,7740,0
20240527,150900,228613430,7740,7710,7740,7710,76
20240527,150800,228027440,7740,7740,7740,7740,1
20240527,150700,228019700,7740,7740,7740,7740,0
20240527,150600,228019700,7740,7740,7740,7740,1
20240527,150500,228011960,7740,7740,7740,7740,0
20240527,150400,228011960,7740,7740,7740,7740,0
20240527,150300,228011960,7740,7740,7740,7740,0
20240527,150200,228011960,7740,7740,7740,7740,0
20240527,150100,228011960,7740,7740,7740,7740,0
20240527,150000,228011960,7740,7740,7740,7740,1
20240527,145900,228004220,7740,7740,7740,7740,0
20240527,145800,228004220,7740,7740,7740,7740,0
20240527,145700,228004220,7740,7740,7740,7740,0
20240527,145600,228004220,7740,7740,7740,7740,0
20240527,145500,228004220,7740,7740,7740,7740,1
20240527,145400,227996480,7710,7710,7710,7710,1
20240527,145300,227988770,7740,7740,7740,7740,0
20240527,145200,227988770,7740,7730,7740,7730,41
20240527,145100,227671830,7730,7730,7730,7730,55
20240527,145000,227246680,7730,7730,7730,7730,0
20240527,144900,227246680,7730,7730,7730,7730,0
20240527,144800,227246680,7730,7710,7730,7710,109
20240527,144700,226405600,7720,7720,7720,7720,0
20240527,144600,226405600,7720,7700,7720,7700,633
20240527,144500,221530050,7700,7700,7700,7700,1
20240527,144400,221522350,7690,7690,7690,7690,457
20240527,144300,218008020,7700,7700,7700,7700,0
20240527,144200,218008020,7700,7680,7700,7680,2
20240527,144100,217992640,7710,7710,7710,7710,1
20240527,144000,217984930,7690,7690,7690,7690,37
20240527,143900,217700400,7690,7690,7690,7690,242
20240527,143800,215839420,7710,7710,7710,7710,0
20240527,143700,215839420,7710,7710,7710,7710,0
20240527,143600,215839420,7710,7720,7720,7710,2
20240527,143500,215823990,7690,7690,7690,7690,17
20240527,143400,215693260,7710,7710,7710,7710,0
20240527,143300,215693260,7710,7720,7720,7710,505
20240527,143200,211799660,7720,7720,7720,7720,1
20240527,143100,211791940,7720,7720,7720,7720,0
20240527,143000,211791940,7720,7720,7720,7720,0
20240527,142900,211791940,7720,7690,7720,7690,689
20240527,142800,206493500,7720,7720,7720,7720,0
20240527,142700,206493500,7720,7720,7720,7720,0
20240527,142600,206493500,7720,7720,7720,7720,0
20240527,142500,206493500,7720,7720,7720,7720,1
20240527,142400,206485780,7680,7720,7720,7680,2
20240527,142300,206470380,7700,7700,7700,7700,1936
20240527,142200,191563180,7700,7700,7700,7700,0
20240527,142100,191563180,7700,7700,7700,7700,6
20240527,142000,191516980,7700,7680,7700,7680,715
20240527,141900,186023050,7680,7680,7680,7680,52
20240527,141800,185623690,7680,7680,7680,7680,0
20240527,141700,185623690,7680,7680,7680,7680,260
20240527,141600,183626890,7680,7680,7680,7680,102
20240527,141500,182843530,7680,7670,7680,7670,61
20240527,141400,182375640,7680,7680,7680,7670,1489
20240527,141300,170951710,7680,7700,7700,7680,5
20240527,141200,170913250,7690,7710,7710,7690,4202
20240527,141100,138552840,7710,7710,7710,7710,30
20240527,141000,138321540,7720,7720,7720,7720,0
20240527,140900,138321540,7720,7720,7720,7720,0
20240527,140800,138321540,7720,7720,7720,7720,0
20240527,140700,138321540,7720,7720,7720,7720,0
20240527,140600,138321540,7720,7720,7720,7720,0
20240527,140500,138321540,7720,7720,7720,7720,0
20240527,140400,138321540,7720,7720,7720,7720,0
20240527,140300,138321540,7720,7720,7720,7720,0
20240527,140200,138321540,7720,7720,7720,7720,50
20240527,140100,137935540,7720,7720,7720,7720,0
20240527,140000,137935540,7720,7720,7720,7720,0
20240527,135900,137935540,7720,7720,7720,7720,8
20240527,135800,137873780,7720,7720,7720,7720,40
20240527,135700,137564980,7720,7720,7720,7720,0
20240527,135600,137564980,7720,7720,7720,7720,8
20240527,135500,137503220,7720,7720,7720,7720,0
20240527,135400,137503220,7720,7720,7720,7720,1
20240527,135300,137495500,7710,7720,7720,7710,117
20240527,135200,136592420,7720,7720,7720,7720,2
20240527,135100,136576980,7710,7710,7710,7710,11
20240527,135000,136492170,7720,7720,7720,7720,0
20240527,134900,136492170,7720,7720,7720,7720,0
20240527,134800,136492170,7720,7720,7720,7720,1
20240527,134700,136484450,7720,7720,7720,7720,14
20240527,134600,136376370,7720,7720,7720,7720,0
20240527,134500,136376370,7720,7720,7720,7720,1
20240527,134400,136368650,7720,7720,7720,7720,0
20240527,134300,136368650,7720,7720,7720,7720,0
20240527,134200,136368650,7720,7720,7720,7720,7
20240527,134100,136314610,7720,7720,7720,7720,3
20240527,134000,136291450,7720,7720,7720,7720,7
20240527,133900,136237410,7720,7720,7720,7720,0
20240527,133800,136237410,7720,7720,7720,7720,0
20240527,133700,136237410,7720,7720,7720,7720,0
20240527,133600,136237410,7720,7720,7720,7720,0
20240527,133500,136237410,7720,7720,7720,7720,0
20240527,133400,136237410,7720,7720,7720,7720,0
20240527,133300,136237410,7720,7720,7720,7720,0
20240527,133200,136237410,7720,7720,7720,7720,0
20240527,133100,136237410,7720,7720,7720,7720,1
20240527,133000,136229690,7700,7700,7710,7700,3
20240527,132900,136206580,7700,7720,7720,7700,12
20240527,132800,136114160,7720,7720,7720,7720,0
20240527,132700,136114160,7720,7720,7720,7720,7
20240527,132600,136060120,7700,7700,7720,7700,7
20240527,132500,136006200,7720,7720,7720,7720,1
20240527,132400,135998480,7720,7720,7720,7700,3
20240527,132300,135975340,7720,7720,7720,7720,1
20240527,132200,135967620,7710,7720,7720,7700,399
20240527,132100,132891330,7700,7700,7700,7700,1
20240527,132000,132883630,7720,7720,7720,7720,3
20240527,131900,132860470,7700,7720,7720,7700,2
20240527,131800,132845050,7700,7720,7720,7700,36
20240527,131700,132567480,7720,7710,7720,7700,244
20240527,131600,130686240,7700,7710,7710,7700,19
20240527,131500,130539760,7710,7710,7710,7700,75
20240527,131400,129961540,7710,7710,7710,7710,0
20240527,131300,129961540,7710,7700,7710,7700,4
20240527,131200,129930720,7710,7700,7710,7700,72
20240527,131100,129376270,7710,7700,7710,7700,274
20240527,131000,127266460,7670,7670,7670,7670,0
20240527,130900,127266460,7670,7670,7670,7670,0
20240527,130800,127266460,7670,7700,7700,7670,2
20240527,130700,127251090,7670,7680,7680,7670,918
20240527,130600,120203520,7690,7700,7700,7690,160
20240527,130500,118973110,7710,7710,7710,7710,0
20240527,130400,118973110,7710,7710,7710,7710,100
20240527,130300,118202110,7710,7690,7710,7690,2
20240527,130200,118186710,7710,7710,7710,7710,1
20240527,130100,118179000,7690,7690,7690,7690,0
20240527,130000,118179000,7690,7710,7710,7690,2
20240527,125900,118163600,7690,7700,7700,7690,455
20240527,125800,114660110,7710,7710,7710,7710,0
20240527,125700,114660110,7710,7710,7710,7710,0
20240527,125600,114660110,7710,7710,7710,7710,2
20240527,125500,114644690,7700,7700,7700,7700,1
20240527,125400,114636990,7710,7710,7710,7710,1
20240527,125300,114629280,7710,7710,7710,7710,1
20240527,125200,114621570,7700,7710,7710,7700,101
20240527,125100,113842870,7710,7710,7710,7710,0
20240527,125000,113842870,7710,7710,7710,7710,0
20240527,124900,113842870,7710,7710,7710,7710,1
20240527,124800,113835160,7700,7700,7700,7700,0
20240527,124700,113835160,7700,7700,7700,7700,1
20240527,124600,113827460,7710,7700,7710,7700,3
20240527,124500,113804340,7710,7700,7710,7700,6
20240527,124400,113758090,7710,7710,7710,7710,2
20240527,124300,113742670,7690,7690,7690,7690,0
20240527,124200,113742670,7690,7690,7690,7690,0
20240527,124100,113742670,7690,7710,7710,7690,261
20240527,124000,111730380,7690,7690,7690,7690,0
20240527,123900,111730380,7690,7690,7690,7690,1
20240527,123800,111722690,7710,7710,7710,7710,0
20240527,123700,111722690,7710,7710,7710,7710,12
20240527,123600,111630170,7710,7710,7710,7710,0
20240527,123500,111630170,7710,7710,7710,7710,1
20240527,123400,111622460,7690,7710,7710,7690,187
20240527,123300,110184410,7690,7700,7700,7690,89
20240527,123200,109499210,7710,7710,7710,7710,0
20240527,123100,109499210,7710,7710,7710,7710,1
20240527,123000,109491500,7680,7680,7680,7680,1
20240527,122900,109483820,7710,7710,7710,7710,1
20240527,122800,109476110,7680,7700,7700,7680,1347
20240527,122700,99112680,7700,7700,7700,7700,64
20240527,122600,98619880,7700,7710,7710,7700,2
20240527,122500,98604470,7700,7710,7710,7700,2
20240527,122400,98589060,7700,7700,7710,7700,3
20240527,122300,98565950,7710,7710,7710,7710,0
20240527,122200,98565950,7710,7700,7710,7700,14
20240527,122100,98458140,7700,7710,7710,7700,25
20240527,122000,98265620,7710,7710,7710,7710,1
20240527,121900,98257910,7710,7710,7710,7710,3
20240527,121800,98234780,7710,7710,7710,7710,0
20240527,121700,98234780,7710,7710,7710,7710,0
20240527,121600,98234780,7710,7710,7710,7710,1
20240527,121500,98227070,7710,7710,7710,7710,3
20240527,121400,98203940,7710,7710,7710,7710,0
20240527,121300,98203940,7710,7710,7710,7710,5
20240527,121200,98165390,7700,7700,7710,7700,101
20240527,121100,97387680,7710,7710,7710,7710,1
20240527,121000,97379970,7710,7710,7710,7710,0
20240527,120900,97379970,7710,7700,7710,7690,2363
20240527,120800,79188200,7710,7710,7710,7710,1
20240527,120700,79180490,7730,7710,7730,7710,131
20240527,120600,78170460,7740,7710,7740,7710,954
20240527,120500,70815090,7750,7750,7750,7750,0
20240527,120400,70815090,7750,7750,7750,7750,0
20240527,120300,70815090,7750,7750,7750,7750,1
20240527,120200,70807340,7710,7710,7710,7710,0
20240527,120100,70807340,7710,7710,7710,7710,0
20240527,120000,70807340,7710,7710,7710,7710,0
20240527,115900,70807340,7710,7710,7710,7710,0
20240527,115800,70807340,7710,7710,7710,7710,0
20240527,115700,70807340,7710,7710,7710,7710,0
20240527,115600,70807340,7710,7710,7710,7710,0
20240527,115500,70807340,7710,7720,7720,7710,76
20240527,115400,70220630,7720,7720,7720,7720,0
20240527,115300,70220630,7720,7720,7720,7720,0
20240527,115200,70220630,7720,7720,7720,7720,364
20240527,115100,67410550,7720,7720,7720,7720,0
20240527,115000,67410550,7720,7720,7720,7720,30
20240527,114900,67178950,7720,7720,7720,7720,0
20240527,114800,67178950,7720,7720,7720,7720,0
20240527,114700,67178950,7720,7720,7720,7720,0
20240527,114600,67178950,7720,7730,7730,7720,100
20240527,114500,66406900,7730,7730,7730,7730,0
20240527,114400,66406900,7730,7730,7730,7730,0
20240527,114300,66406900,7730,7730,7730,7730,0
20240527,114200,66406900,7730,7730,7730,7730,1
20240527,114100,66399170,7730,7730,7730,7730,0
20240527,114000,66399170,7730,7730,7730,7730,0
20240527,113900,66399170,7730,7730,7730,7730,68
20240527,113800,65873530,7730,7730,7730,7730,0
20240527,113700,65873530,7730,7720,7730,7720,52
20240527,113600,65472070,7730,7730,7730,7730,33
20240527,113500,65216980,7750,7750,7750,7750,0
20240527,113400,65216980,7750,7750,7750,7750,0
20240527,113300,65216980,7750,7750,7750,7750,0
20240527,113200,65216980,7750,7750,7750,7750,1
20240527,113100,65209230,7750,7730,7750,7730,10
20240527,113000,65131750,7750,7730,7750,7730,4
20240527,112900,65100770,7720,7720,7720,7720,0
20240527,112800,65100770,7720,7720,7720,7720,0
20240527,112700,65100770,7720,7720,7720,7720,0
20240527,112600,65100770,7720,7730,7730,7720,180
20240527,112500,63709890,7760,7760,7760,7760,0
20240527,112400,63709890,7760,7760,7760,7760,0
20240527,112300,63709890,7760,7760,7760,7760,0
20240527,112200,63709890,7760,7760,7760,7760,0
20240527,112100,63709890,7760,7760,7760,7760,0
20240527,112000,63709890,7760,7760,7760,7760,10
20240527,111900,63632290,7760,7760,7760,7760,0
20240527,111800,63632290,7760,7760,7760,7760,0
20240527,111700,63632290,7760,7740,7760,7740,31
20240527,111600,63391750,7740,7740,7740,7740,65
20240527,111500,62888650,7760,7760,7760,7760,0
20240527,111400,62888650,7760,7760,7760,7760,0
20240527,111300,62888650,7760,7760,7760,7760,0
20240527,111200,62888650,7760,7760,7760,7760,0
20240527,111100,62888650,7760,7760,7760,7760,0
20240527,111000,62888650,7760,7760,7760,7760,0
20240527,110900,62888650,7760,7760,7760,7760,0
20240527,110800,62888650,7760,7760,7760,7760,3
20240527,110700,62865370,7760,7760,7760,7760,0
20240527,110600,62865370,7760,7760,7760,7760,1
20240527,110500,62857610,7740,7740,7740,7740,0
20240527,110400,62857610,7740,7740,7740,7740,0
20240527,110300,62857610,7740,7740,7740,7740,0
20240527,110200,62857610,7740,7740,7740,7740,0
20240527,110100,62857610,7740,7740,7740,7740,1
20240527,110000,62849870,7770,7770,7770,7770,0
20240527,105900,62849870,7770,7770,7770,7770,1
20240527,105800,62842100,7740,7740,7740,7740,0
20240527,105700,62842100,7740,7740,7740,7740,0
20240527,105600,62842100,7740,7740,7740,7740,0
20240527,105500,62842100,7740,7740,7740,7740,0
20240527,105400,62842100,7740,7740,7740,7740,0
20240527,105300,62842100,7740,7740,7740,7740,0
20240527,105200,62842100,7740,7740,7740,7740,40
20240527,105100,62532500,7750,7750,7750,7750,205
20240527,105000,60943750,7750,7750,7750,7750,210
20240527,104900,59316250,7750,7750,7750,7750,0
20240527,104800,59316250,7750,7750,7750,7750,27
20240527,104700,59107000,7760,7760,7760,7760,73
20240527,104600,58540520,7760,7760,7760,7760,0
20240527,104500,58540520,7760,7760,7760,7760,0
20240527,104400,58540520,7760,7760,7760,7760,0
20240527,104300,58540520,7760,7760,7760,7760,0
20240527,104200,58540520,7760,7760,7760,7760,0
20240527,104100,58540520,7760,7760,7760,7760,0
20240527,104000,58540520,7760,7760,7760,7760,0
20240527,103900,58540520,7760,7760,7760,7760,0
20240527,103800,58540520,7760,7760,7760,7760,0
20240527,103700,58540520,7760,7760,7760,7760,103
20240527,103600,57741240,7770,7770,7770,7770,0
20240527,103500,57741240,7770,7770,7770,7770,0
20240527,103400,57741240,7770,7770,7770,7770,0
20240527,103300,57741240,7770,7770,7770,7770,1
20240527,103200,57733470,7760,7760,7760,7760,0
20240527,103100,57733470,7760,7760,7760,7760,403
20240527,103000,54606190,7760,7760,7760,7760,25
20240527,102900,54412190,7770,7770,7770,7770,20
20240527,102800,54256790,7780,7780,7780,7780,0
20240527,102700,54256790,7780,7780,7780,7780,0
20240527,102600,54256790,7780,7780,7780,7780,0
20240527,102500,54256790,7780,7780,7780,7780,1
20240527,102400,54249010,7760,7760,7760,7760,0
20240527,102300,54249010,7760,7760,7760,7760,0
20240527,102200,54249010,7760,7760,7760,7760,20
20240527,102100,54093810,7780,7780,7780,7780,0
20240527,102000,54093810,7780,7780,7780,7780,3
20240527,101900,54070470,7780,7780,7780,7780,1
20240527,101800,54062690,7770,7770,7770,7770,44
20240527,101700,53720810,7780,7780,7780,7780,0
20240527,101600,53720810,7780,7780,7780,7780,0
20240527,101500,53720810,7780,7770,7780,7770,259
20240527,101400,51708370,7770,7770,7770,7770,0
20240527,101300,51708370,7770,7770,7770,7770,0
20240527,101200,51708370,7770,7770,7770,7770,0
20240527,101100,51708370,7770,7770,7770,7770,1
20240527,101000,51700600,7770,7770,7770,7770,0
20240527,100900,51700600,7770,7770,7770,7770,1
20240527,100800,51692830,7760,7760,7760,7760,100
20240527,100700,50916830,7770,7770,7770,7770,102
20240527,100600,50124290,7770,7770,7770,7770,1
20240527,100500,50116520,7770,7770,7770,7770,1
20240527,100400,50108750,7770,7770,7770,7770,4
20240527,100300,50077670,7770,7770,7770,7770,5
20240527,100200,50038820,7770,7770,7770,7770,0
20240527,100100,50038820,7770,7770,7770,7770,0
20240527,100000,50038820,7770,7770,7770,7770,0
20240527,095900,50038820,7770,7770,7770,7770,383
20240527,095800,47062910,7780,7780,7780,7780,0
20240527,095700,47062910,7780,7780,7780,7780,2
20240527,095600,47047350,7770,7770,7770,7770,0
20240527,095500,47047350,7770,7770,7770,7770,0
20240527,095400,47047350,7770,7770,7770,7770,0
20240527,095300,47047350,7770,7770,7770,7770,0
20240527,095200,47047350,7770,7770,7770,7770,0
20240527,095100,47047350,7770,7770,7770,7770,0
20240527,095000,47047350,7770,7770,7770,7770,0
20240527,094900,47047350,7770,7770,7770,7770,350
20240527,094800,44327850,7780,7770,7780,7770,549
20240527,094700,40062110,7770,7770,7770,7770,252
20240527,094600,38104070,7780,7780,7780,7780,0
20240527,094500,38104070,7780,7780,7780,7780,100
20240527,094400,37326070,7780,7780,7780,7780,0
20240527,094300,37326070,7780,7780,7780,7780,0
20240527,094200,37326070,7780,7780,7780,7780,0
20240527,094100,37326070,7780,7780,7780,7780,0
20240527,094000,37326070,7780,7780,7780,7780,82
20240527,093900,36688110,7790,7790,7790,7790,13
20240527,093800,36586840,7770,7770,7770,7770,28
20240527,093700,36369280,7790,7790,7790,7790,0
20240527,093600,36369280,7790,7790,7790,7790,0
20240527,093500,36369280,7790,7790,7790,7790,0
20240527,093400,36369280,7790,7790,7790,7790,0
20240527,093300,36369280,7790,7790,7790,7790,1
20240527,093200,36361490,7760,7760,7760,7760,150
20240527,093100,35197490,7760,7760,7760,7760,0
20240527,093000,35197490,7760,7760,7760,7760,200
20240527,092900,33645490,7760,7760,7760,7760,1
20240527,092800,33637730,7800,7800,7800,7800,0
20240527,092700,33637730,7800,7800,7800,7800,0
20240527,092600,33637730,7800,7740,7800,7740,302
20240527,092500,31297010,7740,7740,7740,7740,65
20240527,092400,30793910,7740,7740,7740,7740,7
20240527,092300,30739730,7750,7750,7750,7750,2
20240527,092200,30724230,7750,7750,7750,7750,2024
20240527,092100,15038230,7760,7760,7760,7760,16
20240527,092000,14914070,7760,7760,7760,7760,499
20240527,091900,11041830,7770,7770,7770,7770,0
20240527,091800,11041830,7770,7770,7770,7770,0
20240527,091700,11041830,7770,7790,7790,7770,144
20240527,091600,9922930,7800,7800,7800,7800,0
20240527,091500,9922930,7800,7800,7800,7800,0
20240527,091400,9922930,7800,7800,7800,7800,0
20240527,091300,9922930,7800,7800,7800,7800,1
20240527,091200,9915130,7780,7780,7780,7780,27
20240527,091100,9705070,7800,7800,7800,7800,20
20240527,091000,9549070,7800,7800,7800,7800,1
20240527,090900,9541270,7780,7770,7780,7770,401
20240527,090800,6421640,7800,7800,7800,7800,0
20240527,090700,6421640,7800,7800,7800,7800,0
20240527,090600,6421640,7800,7770,7800,7770,2
20240527,090500,6406070,7760,7770,7770,7760,260
20240527,090400,4386370,7800,7800,7800,7800,0
20240527,090300,4386370,7800,7800,7800,7800,0
20240527,090200,4386370,7800,7800,7800,7800,1
20240527,090100,4378570,7760,7770,7770,7760,200
20240527,090000,2825930,7820,7760,7820,7760,364