KissMeData/020560/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,190600,1767922510,10700,10700,10700,10700,2788
20240527,190500,1767922510,10700,10700,10700,10700,0
20240527,190400,1767922510,10700,10700,10700,10700,0
20240527,190300,1767922510,10700,10700,10700,10700,0
20240527,190200,1767922510,10700,10700,10700,10700,0
20240527,190100,1767922510,10700,10700,10700,10700,0
20240527,190000,1767922510,10700,10700,10700,10700,0
20240527,185900,1767922510,10700,10700,10700,10700,0
20240527,185800,1767922510,10700,10700,10700,10700,0
20240527,185700,1767922510,10700,10700,10700,10700,0
20240527,185600,1767922510,10700,10700,10700,10700,0
20240527,185500,1767922510,10700,10700,10700,10700,0
20240527,185400,1767922510,10700,10700,10700,10700,0
20240527,185300,1767922510,10700,10700,10700,10700,0
20240527,185200,1767922510,10700,10700,10700,10700,0
20240527,185100,1767922510,10700,10700,10700,10700,0
20240527,185000,1767922510,10700,10700,10700,10700,0
20240527,184900,1767922510,10700,10700,10700,10700,0
20240527,184800,1767922510,10700,10700,10700,10700,0
20240527,184700,1767922510,10700,10700,10700,10700,0
20240527,184600,1767922510,10700,10700,10700,10700,0
20240527,184500,1767922510,10700,10700,10700,10700,0
20240527,184400,1767922510,10700,10700,10700,10700,0
20240527,184300,1767922510,10700,10700,10700,10700,0
20240527,184200,1767922510,10700,10700,10700,10700,0
20240527,184100,1767922510,10700,10700,10700,10700,0
20240527,184000,1767922510,10700,10700,10700,10700,0
20240527,183900,1767922510,10700,10700,10700,10700,0
20240527,183800,1767922510,10700,10700,10700,10700,0
20240527,183700,1767922510,10700,10700,10700,10700,0
20240527,183600,1767922510,10700,10700,10700,10700,2788
20240527,183500,1767922510,10700,10700,10700,10700,0
20240527,183400,1767922510,10700,10700,10700,10700,0
20240527,183300,1767922510,10700,10700,10700,10700,0
20240527,183200,1767922510,10700,10700,10700,10700,0
20240527,183100,1767922510,10700,10700,10700,10700,0
20240527,183000,1767922510,10700,10700,10700,10700,0
20240527,182900,1767922510,10700,10700,10700,10700,0
20240527,182800,1767922510,10700,10700,10700,10700,0
20240527,182700,1767922510,10700,10700,10700,10700,0
20240527,182600,1767922510,10700,10700,10700,10700,0
20240527,182500,1767922510,10700,10700,10700,10700,0
20240527,182400,1767922510,10700,10700,10700,10700,0
20240527,182300,1767922510,10700,10700,10700,10700,0
20240527,182200,1767922510,10700,10700,10700,10700,0
20240527,182100,1767922510,10700,10700,10700,10700,0
20240527,182000,1767922510,10700,10700,10700,10700,0
20240527,181900,1767922510,10700,10700,10700,10700,0
20240527,181800,1767922510,10700,10700,10700,10700,0
20240527,181700,1767922510,10700,10700,10700,10700,0
20240527,181600,1767922510,10700,10700,10700,10700,0
20240527,181500,1767922510,10700,10700,10700,10700,0
20240527,181400,1767922510,10700,10700,10700,10700,0
20240527,181300,1767922510,10700,10700,10700,10700,0
20240527,181200,1767922510,10700,10700,10700,10700,0
20240527,181100,1767922510,10700,10700,10700,10700,0
20240527,181000,1767922510,10700,10700,10700,10700,0
20240527,180900,1767922510,10700,10700,10700,10700,0
20240527,180800,1767922510,10700,10700,10700,10700,0
20240527,180700,1767922510,10700,10700,10700,10700,0
20240527,180600,1767922510,10700,10700,10700,10700,2788
20240527,180500,1767922510,10700,10700,10700,10700,0
20240527,180400,1767922510,10700,10700,10700,10700,0
20240527,180300,1767922510,10700,10700,10700,10700,0
20240527,180200,1767922510,10700,10700,10700,10700,0
20240527,180100,1767922510,10700,10700,10700,10700,0
20240527,180000,1767922510,10700,10700,10700,10700,0
20240527,175900,1767922510,10700,10700,10700,10700,0
20240527,175800,1767922510,10700,10700,10700,10700,0
20240527,175700,1767922510,10700,10700,10700,10700,0
20240527,175600,1767922510,10700,10700,10700,10700,0
20240527,175500,1767922510,10700,10700,10700,10700,0
20240527,175400,1767922510,10700,10700,10700,10700,0
20240527,175300,1767922510,10700,10700,10700,10700,0
20240527,175200,1767922510,10700,10700,10700,10700,0
20240527,175100,1767922510,10700,10700,10700,10700,0
20240527,175000,1767922510,10700,10700,10700,10700,0
20240527,174900,1767922510,10700,10700,10700,10700,0
20240527,174800,1767922510,10700,10700,10700,10700,0
20240527,174700,1767922510,10700,10700,10700,10700,0
20240527,174600,1767922510,10700,10700,10700,10700,0
20240527,174500,1767922510,10700,10700,10700,10700,0
20240527,174400,1767922510,10700,10700,10700,10700,0
20240527,174300,1767922510,10700,10700,10700,10700,0
20240527,174200,1767922510,10700,10700,10700,10700,0
20240527,174100,1767922510,10700,10700,10700,10700,0
20240527,174000,1767922510,10700,10700,10700,10700,0
20240527,173900,1767922510,10700,10700,10700,10700,0
20240527,173800,1767922510,10700,10700,10700,10700,0
20240527,173700,1767922510,10700,10700,10700,10700,0
20240527,173600,1767922510,10700,10700,10700,10700,2788
20240527,173500,1767922510,10700,10700,10700,10700,0
20240527,173400,1767922510,10700,10700,10700,10700,0
20240527,173300,1767922510,10700,10700,10700,10700,0
20240527,173200,1767922510,10700,10700,10700,10700,0
20240527,173100,1767922510,10700,10700,10700,10700,0
20240527,173000,1767922510,10700,10700,10700,10700,0
20240527,172900,1767922510,10700,10700,10700,10700,0
20240527,172800,1767922510,10700,10700,10700,10700,0
20240527,172700,1767922510,10700,10700,10700,10700,0
20240527,172600,1767922510,10700,10700,10700,10700,0
20240527,172500,1767922510,10700,10700,10700,10700,0
20240527,172400,1767922510,10700,10700,10700,10700,0
20240527,172300,1767922510,10700,10700,10700,10700,0
20240527,172200,1767922510,10700,10700,10700,10700,0
20240527,172100,1767922510,10700,10700,10700,10700,0
20240527,172000,1767922510,10700,10700,10700,10700,0
20240527,171900,1767922510,10700,10700,10700,10700,0
20240527,171800,1767922510,10700,10700,10700,10700,0
20240527,171700,1767922510,10700,10700,10700,10700,0
20240527,171600,1767922510,10700,10700,10700,10700,0
20240527,171500,1767922510,10700,10700,10700,10700,0
20240527,171400,1767922510,10700,10700,10700,10700,0
20240527,171300,1767922510,10700,10700,10700,10700,0
20240527,171200,1767922510,10700,10700,10700,10700,0
20240527,171100,1767922510,10700,10700,10700,10700,0
20240527,171000,1767922510,10700,10700,10700,10700,0
20240527,170900,1767922510,10700,10700,10700,10700,0
20240527,170800,1767922510,10700,10700,10700,10700,0
20240527,170700,1767922510,10700,10700,10700,10700,0
20240527,170600,1767922510,10700,10700,10700,10700,2788
20240527,170500,1767922510,10700,10700,10700,10700,0
20240527,170400,1767922510,10700,10700,10700,10700,0
20240527,170300,1767922510,10700,10700,10700,10700,0
20240527,170200,1767922510,10700,10700,10700,10700,0
20240527,170100,1767922510,10700,10700,10700,10700,0
20240527,170000,1767922510,10700,10700,10700,10700,0
20240527,165900,1767922510,10700,10700,10700,10700,0
20240527,165800,1767922510,10700,10700,10700,10700,0
20240527,165700,1767922510,10700,10700,10700,10700,0
20240527,165600,1767922510,10700,10700,10700,10700,0
20240527,165500,1767922510,10700,10700,10700,10700,0
20240527,165400,1767922510,10700,10700,10700,10700,0
20240527,165300,1767922510,10700,10700,10700,10700,0
20240527,165200,1767922510,10700,10700,10700,10700,0
20240527,165100,1767922510,10700,10700,10700,10700,0
20240527,165000,1767922510,10700,10700,10700,10700,0
20240527,164900,1767922510,10700,10700,10700,10700,0
20240527,164800,1767922510,10700,10700,10700,10700,0
20240527,164700,1767922510,10700,10700,10700,10700,0
20240527,164600,1767922510,10700,10700,10700,10700,0
20240527,164500,1767922510,10700,10700,10700,10700,0
20240527,164400,1767922510,10700,10700,10700,10700,0
20240527,164300,1767922510,10700,10700,10700,10700,0
20240527,164200,1767922510,10700,10700,10700,10700,0
20240527,164100,1767922510,10700,10700,10700,10700,0
20240527,164000,1767922510,10700,10700,10700,10700,0
20240527,163900,1767922510,10700,10700,10700,10700,0
20240527,163800,1767922510,10700,10700,10700,10700,0
20240527,163700,1767922510,10700,10700,10700,10700,0
20240527,163600,1767922510,10700,10700,10700,10700,2788
20240527,163500,1767922510,10700,10700,10700,10700,0
20240527,163400,1767922510,10700,10700,10700,10700,0
20240527,163300,1767922510,10700,10700,10700,10700,0
20240527,163200,1767922510,10700,10700,10700,10700,0
20240527,163100,1767922510,10700,10700,10700,10700,0
20240527,163000,1767922510,10700,10700,10700,10700,0
20240527,162900,1767922510,10700,10700,10700,10700,0
20240527,162800,1767922510,10700,10700,10700,10700,0
20240527,162700,1767922510,10700,10700,10700,10700,0
20240527,162600,1767922510,10700,10700,10700,10700,0
20240527,162500,1767922510,10700,10700,10700,10700,0
20240527,162400,1767922510,10700,10700,10700,10700,0
20240527,162300,1767922510,10700,10700,10700,10700,0
20240527,162200,1767922510,10700,10700,10700,10700,0
20240527,162100,1767922510,10700,10700,10700,10700,0
20240527,162000,1767922510,10700,10700,10700,10700,0
20240527,161900,1767922510,10700,10700,10700,10700,0
20240527,161800,1767922510,10700,10700,10700,10700,0
20240527,161700,1767922510,10700,10700,10700,10700,0
20240527,161600,1767922510,10700,10700,10700,10700,0
20240527,161500,1767922510,10700,10700,10700,10700,0
20240527,161400,1767922510,10700,10700,10700,10700,0
20240527,161300,1767922510,10700,10700,10700,10700,0
20240527,161200,1767922510,10700,10700,10700,10700,0
20240527,161100,1767922510,10700,10700,10700,10700,0
20240527,161000,1767922510,10700,10700,10700,10700,0
20240527,160900,1767922510,10700,10700,10700,10700,0
20240527,160800,1767922510,10700,10700,10700,10700,0
20240527,160700,1767922510,10700,10700,10700,10700,0
20240527,160600,1767922510,10700,10700,10700,10700,2788
20240527,160500,1767922510,10700,10700,10700,10700,0
20240527,160400,1767922510,10700,10700,10700,10700,0
20240527,160300,1767922510,10700,10700,10700,10700,0
20240527,160200,1767922510,10700,10700,10700,10700,0
20240527,160100,1767922510,10700,10700,10700,10700,0
20240527,160000,1767922510,10700,10700,10700,10700,0
20240527,155900,1767922510,10700,10700,10700,10700,0
20240527,155800,1767922510,10700,10700,10700,10700,0
20240527,155700,1767922510,10700,10700,10700,10700,0
20240527,155600,1767922510,10700,10700,10700,10700,0
20240527,155500,1767922510,10700,10700,10700,10700,0
20240527,155400,1767922510,10700,10700,10700,10700,0
20240527,155300,1767922510,10700,10700,10700,10700,0
20240527,155200,1767922510,10700,10700,10700,10700,0
20240527,155100,1767922510,10700,10700,10700,10700,0
20240527,155000,1767922510,10700,10700,10700,10700,0
20240527,154900,1767922510,10700,10700,10700,10700,0
20240527,154800,1767922510,10700,10700,10700,10700,0
20240527,154700,1767922510,10700,10700,10700,10700,0
20240527,154600,1767922510,10700,10700,10700,10700,0
20240527,154500,1767922510,10700,10700,10700,10700,0
20240527,154400,1767922510,10700,10700,10700,10700,0
20240527,154300,1767922510,10700,10700,10700,10700,0
20240527,154200,1767922510,10700,10700,10700,10700,0
20240527,154100,1767922510,10700,10700,10700,10700,0
20240527,154000,1767922510,10700,10700,10700,10700,0
20240527,153900,1767922510,10700,10700,10700,10700,0
20240527,153800,1767922510,10700,10700,10700,10700,0
20240527,153700,1767922510,10700,10700,10700,10700,0
20240527,153600,1767922510,10700,10700,10700,10700,2788
20240527,153500,1767922510,10700,10700,10700,10700,0
20240527,153400,1767922510,10700,10700,10700,10700,0
20240527,153300,1767922510,10700,10700,10700,10700,0
20240527,153200,1767922510,10700,10700,10700,10700,0
20240527,153100,1767922510,10700,10700,10700,10700,0
20240527,153000,1767922510,10700,10700,10700,10700,2788
20240527,152900,1738090910,10690,10690,10690,10690,0
20240527,152800,1738090910,10690,10690,10690,10690,0
20240527,152700,1738090910,10690,10690,10690,10690,0
20240527,152600,1738090910,10690,10690,10690,10690,0
20240527,152500,1738090910,10690,10690,10690,10690,0
20240527,152400,1738090910,10690,10690,10690,10690,0
20240527,152300,1738090910,10690,10690,10690,10690,0
20240527,152200,1738090910,10690,10690,10690,10690,0
20240527,152100,1738090910,10690,10690,10690,10690,0
20240527,152000,1738090910,10690,10690,10690,10690,0
20240527,151900,1738090910,10690,10680,10690,10670,928
20240527,151800,1728179260,10680,10680,10690,10680,20
20240527,151700,1727965550,10680,10680,10690,10680,151
20240527,151600,1726352820,10680,10680,10710,10680,748
20240527,151500,1718362140,10680,10710,10710,10680,246
20240527,151400,1715732340,10700,10680,10710,10680,211
20240527,151300,1713475580,10690,10680,10700,10680,232
20240527,151200,1710995890,10690,10680,10700,10680,207
20240527,151100,1708783990,10680,10670,10710,10670,1935
20240527,151000,1688081810,10690,10680,10690,10680,554
20240527,150900,1682161120,10700,10670,10700,10670,587
20240527,150800,1675889140,10670,10680,10680,10670,80
20240527,150700,1675035120,10670,10680,10690,10670,1027
20240527,150600,1664058650,10680,10680,10680,10680,292
20240527,150500,1660940090,10680,10680,10690,10670,335
20240527,150400,1657361110,10670,10680,10680,10670,271
20240527,150300,1654467780,10680,10680,10680,10670,477
20240527,150200,1649374520,10680,10670,10680,10670,593
20240527,150100,1643046650,10680,10670,10680,10670,371
20240527,150000,1639084820,10670,10680,10680,10670,1065
20240527,145900,1627721180,10670,10680,10690,10670,1538
20240527,145800,1611295970,10680,10690,10690,10670,402
20240527,145700,1607003550,10680,10680,10680,10670,281
20240527,145600,1604002820,10690,10670,10690,10670,160
20240527,145500,1602293020,10670,10680,10690,10670,950
20240527,145400,1592142580,10690,10690,10690,10680,103
20240527,145300,1591042340,10690,10670,10690,10670,249
20240527,145200,1588383070,10680,10680,10680,10670,625
20240527,145100,1581709410,10670,10670,10680,10670,193
20240527,145000,1579649980,10670,10690,10690,10670,527
20240527,144900,1574021960,10690,10680,10690,10680,109
20240527,144800,1572857810,10680,10670,10680,10670,717
20240527,144700,1565205360,10680,10670,10680,10670,1030
20240527,144600,1554206040,10670,10670,10680,10670,231
20240527,144500,1551740600,10670,10670,10680,10670,60
20240527,144400,1551100390,10670,10670,10680,10670,216
20240527,144300,1548794970,10670,10680,10680,10670,102
20240527,144200,1547706420,10670,10680,10680,10670,146
20240527,144100,1546148590,10670,10680,10680,10670,186
20240527,144000,1544163850,10670,10670,10680,10670,181
20240527,143900,1542232570,10670,10660,10680,10660,584
20240527,143800,1536001820,10660,10670,10670,10660,108
20240527,143700,1534850520,10660,10660,10670,10660,161
20240527,143600,1533133930,10660,10670,10680,10660,374
20240527,143500,1529143590,10670,10670,10670,10660,1513
20240527,143400,1513001800,10670,10670,10680,10670,187
20240527,143300,1511006370,10670,10670,10670,10670,534
20240527,143200,1505308590,10680,10670,10680,10670,348
20240527,143100,1501594160,10680,10680,10680,10670,431
20240527,143000,1496991670,10670,10670,10680,10670,303
20240527,142900,1493758150,10670,10680,10680,10670,236
20240527,142800,1491239330,10670,10670,10680,10670,97
20240527,142700,1490204330,10670,10660,10680,10660,3480
20240527,142600,1453073950,10660,10660,10670,10660,169
20240527,142500,1451271800,10660,10660,10670,10660,265
20240527,142400,1448446870,10670,10660,10670,10660,569
20240527,142300,1442381150,10660,10660,10670,10660,353
20240527,142200,1438617580,10660,10660,10670,10660,124
20240527,142100,1437295670,10660,10660,10670,10660,356
20240527,142000,1433500700,10660,10660,10670,10660,304
20240527,141900,1430258890,10660,10670,10670,10660,726
20240527,141800,1422518700,10660,10670,10670,10660,714
20240527,141700,1414906830,10660,10660,10670,10660,465
20240527,141600,1409946800,10660,10670,10680,10660,2334
20240527,141500,1385041440,10670,10670,10680,10670,367
20240527,141400,1381125470,10680,10670,10680,10670,83
20240527,141300,1380239130,10670,10670,10680,10670,267
20240527,141200,1377390140,10670,10670,10680,10670,136
20240527,141100,1375938980,10670,10670,10680,10670,65
20240527,141000,1375245410,10670,10680,10680,10670,274
20240527,140900,1372321690,10670,10670,10670,10670,67
20240527,140800,1371606800,10670,10670,10680,10670,261
20240527,140700,1368821880,10670,10670,10680,10670,87
20240527,140600,1367893450,10670,10670,10680,10670,205
20240527,140500,1365706090,10670,10670,10680,10670,1118
20240527,140400,1353771950,10670,10680,10680,10670,183
20240527,140300,1351819210,10670,10670,10680,10670,205
20240527,140200,1349631410,10670,10670,10680,10670,775
20240527,140100,1341361480,10670,10670,10680,10670,193
20240527,140000,1339302060,10680,10670,10680,10670,132
20240527,135900,1337893490,10680,10670,10680,10670,226
20240527,135800,1335482010,10680,10670,10680,10670,417
20240527,135700,1331031620,10670,10670,10680,10670,222
20240527,135600,1328662610,10670,10670,10680,10670,278
20240527,135500,1325696140,10670,10670,10670,10670,236
20240527,135400,1323178020,10680,10670,10680,10670,93
20240527,135300,1322185660,10670,10670,10680,10670,241
20240527,135200,1319614070,10670,10670,10680,10670,225
20240527,135100,1317213170,10680,10670,10680,10670,206
20240527,135000,1315014970,10670,10670,10680,10670,1182
20240527,134900,1302400420,10670,10670,10680,10670,254
20240527,134800,1299690060,10670,10680,10680,10670,267
20240527,134700,1296840420,10670,10670,10680,10670,293
20240527,134600,1293713840,10670,10680,10680,10670,203
20240527,134500,1291546430,10670,10670,10680,10670,461
20240527,134400,1286627130,10680,10670,10680,10670,317
20240527,134300,1283244660,10670,10670,10680,10670,204
20240527,134200,1281067840,10680,10670,10680,10670,259
20240527,134100,1278304070,10670,10680,10680,10670,204
20240527,134000,1276126700,10670,10670,10680,10670,296
20240527,133900,1272967190,10680,10680,10680,10670,208
20240527,133800,1270747170,10680,10680,10680,10670,113
20240527,133700,1269541130,10670,10680,10680,10670,170
20240527,133600,1267726500,10670,10670,10680,10670,930
20240527,133500,1257800820,10670,10670,10670,10670,131
20240527,133400,1256403050,10670,10680,10680,10670,429
20240527,133300,1251823150,10670,10670,10680,10670,354
20240527,133200,1248043740,10670,10680,10680,10670,260
20240527,133100,1245268770,10670,10670,10680,10670,235
20240527,133000,1242760520,10670,10670,10680,10670,316
20240527,132900,1239387940,10670,10670,10680,10670,217
20240527,132800,1237071900,10680,10670,10680,10670,196
20240527,132700,1234980560,10670,10680,10680,10670,283
20240527,132600,1231959760,10670,10670,10680,10670,224
20240527,132500,1229569550,10670,10670,10680,10670,138
20240527,132400,1228096890,10670,10680,10680,10670,170
20240527,132300,1226282940,10670,10670,10680,10670,117
20240527,132200,1225034420,10680,10670,10680,10670,761
20240527,132100,1216914190,10680,10670,10680,10670,31
20240527,132000,1216583310,10670,10670,10680,10670,246
20240527,131900,1213957680,10670,10670,10670,10670,188
20240527,131800,1211951720,10680,10680,10680,10670,172
20240527,131700,1210114920,10670,10680,10680,10670,243
20240527,131600,1207522050,10680,10670,10680,10670,193
20240527,131500,1205462230,10670,10680,10680,10670,1309
20240527,131400,1191494190,10680,10680,10680,10680,1401
20240527,131300,1176531510,10680,10670,10680,10670,260
20240527,131200,1173757150,10670,10670,10680,10670,181
20240527,131100,1171825870,10670,10680,10680,10670,200
20240527,131000,1169691860,10680,10680,10680,10670,384
20240527,130900,1165592090,10670,10670,10670,10670,139
20240527,130800,1164108960,10670,10670,10680,10670,219
20240527,130700,1161772220,10680,10690,10690,10670,406
20240527,130600,1157436280,10690,10680,10690,10680,185
20240527,130500,1155460230,10680,10680,10680,10680,276
20240527,130400,1152512550,10680,10680,10680,10680,106
20240527,130300,1151380470,10690,10680,10690,10680,178
20240527,130200,1149479080,10690,10690,10690,10690,293
20240527,130100,1146346910,10690,10690,10690,10690,370
20240527,130000,1142391610,10690,10690,10690,10680,458
20240527,125900,1137496250,10690,10690,10690,10680,242
20240527,125800,1134910720,10680,10680,10680,10680,208
20240527,125700,1132689280,10680,10680,10690,10680,105
20240527,125600,1131567840,10680,10690,10690,10680,309
20240527,125500,1128267060,10680,10680,10690,10680,118
20240527,125400,1127006760,10680,10670,10680,10670,577
20240527,125300,1120846280,10670,10690,10690,10670,644
20240527,125200,1113974000,10680,10690,10690,10680,258
20240527,125100,1111217770,10680,10680,10680,10670,1096
20240527,125000,1099513140,10670,10680,10680,10670,313
20240527,124900,1096172710,10670,10670,10680,10670,407
20240527,124800,1091829870,10670,10680,10680,10670,553
20240527,124700,1085924330,10680,10690,10690,10680,77
20240527,124600,1085101960,10680,10690,10690,10680,212
20240527,124500,1082836100,10680,10680,10680,10680,609
20240527,124400,1076331980,10680,10680,10680,10680,211
20240527,124300,1074078500,10680,10690,10690,10680,260
20240527,124200,1071300990,10680,10680,10690,10680,167
20240527,124100,1069517390,10680,10690,10690,10680,83
20240527,124000,1068630940,10690,10680,10690,10680,173
20240527,123900,1066783290,10690,10680,10690,10680,103
20240527,123800,1065683080,10690,10690,10700,10690,499
20240527,123700,1060348760,10680,10690,10690,10680,389
20240527,123600,1056191680,10680,10690,10690,10680,145
20240527,123500,1054642400,10690,10690,10700,10680,400
20240527,123400,1050366880,10690,10700,10700,10690,62
20240527,123300,1049704050,10700,10690,10700,10680,550
20240527,123200,1043826990,10690,10690,10690,10680,105
20240527,123100,1042704550,10690,10680,10690,10680,315
20240527,123000,1039339700,10690,10680,10690,10680,827
20240527,122900,1030501570,10680,10690,10690,10680,108
20240527,122800,1029347780,10690,10680,10690,10680,375
20240527,122700,1025341700,10680,10680,10690,10680,367
20240527,122600,1021422130,10680,10680,10690,10680,320
20240527,122500,1018003410,10680,10690,10690,10680,117
20240527,122400,1016753240,10680,10690,10690,10680,712
20240527,122300,1009148220,10690,10680,10690,10680,161
20240527,122200,1007428160,10690,10680,10690,10680,377
20240527,122100,1003399860,10680,10690,10690,10680,354
20240527,122000,999616140,10690,10700,10700,10690,164
20240527,121900,997862910,10700,10690,10710,10690,535
20240527,121800,992138930,10700,10690,10700,10690,152
20240527,121700,990514010,10690,10680,10690,10680,590
20240527,121600,984207990,10680,10690,10690,10680,205
20240527,121500,982018470,10680,10680,10690,10680,127
20240527,121400,980661860,10680,10670,10690,10670,642
20240527,121300,973805550,10670,10670,10680,10670,191
20240527,121200,971766930,10670,10670,10680,10670,74
20240527,121100,970977210,10670,10670,10680,10670,360
20240527,121000,967134380,10670,10670,10680,10670,573
20240527,120900,961020460,10670,10680,10680,10670,315
20240527,120800,957657780,10680,10680,10690,10670,185
20240527,120700,955682450,10680,10690,10690,10680,184
20240527,120600,953716480,10680,10680,10690,10670,277
20240527,120500,950758660,10680,10670,10680,10670,328
20240527,120400,947257440,10680,10670,10680,10670,167
20240527,120300,945474060,10680,10670,10680,10670,290
20240527,120200,942379630,10680,10680,10680,10670,207
20240527,120100,940169030,10680,10680,10680,10670,339
20240527,120000,936550810,10670,10680,10680,10670,68
20240527,115900,935825230,10680,10680,10680,10670,263
20240527,115800,933018310,10670,10680,10680,10670,369
20240527,115700,929078070,10680,10670,10680,10670,708
20240527,115600,921518700,10680,10680,10680,10670,357
20240527,115500,917707400,10670,10680,10690,10670,405
20240527,115400,913382180,10680,10680,10690,10680,195
20240527,115300,911299540,10680,10710,10720,10680,1465
20240527,115200,895623910,10720,10690,10720,10690,352
20240527,115100,891856490,10700,10700,10700,10690,77
20240527,115000,891033310,10690,10670,10690,10670,525
20240527,114900,885425910,10670,10680,10680,10670,229
20240527,114800,882981860,10670,10670,10680,10670,282
20240527,114700,879972050,10680,10680,10680,10670,745
20240527,114600,872016410,10680,10670,10680,10670,200
20240527,114500,869882390,10680,10670,10680,10670,134
20240527,114400,868451870,10680,10680,10680,10670,782
20240527,114300,860101180,10670,10670,10680,10670,233
20240527,114200,857614300,10670,10670,10680,10670,426
20240527,114100,853067020,10670,10680,10680,10670,292
20240527,114000,849948960,10680,10680,10690,10680,645
20240527,113900,843060320,10690,10680,10690,10680,220
20240527,113800,840710710,10680,10680,10690,10680,226
20240527,113700,838296340,10680,10680,10690,10680,209
20240527,113600,836063550,10680,10680,10680,10680,110
20240527,113500,834888750,10690,10680,10690,10680,250
20240527,113400,832218620,10680,10680,10690,10680,279
20240527,113300,829238880,10680,10680,10690,10680,197
20240527,113200,827134900,10680,10690,10690,10680,64
20240527,113100,826451240,10680,10680,10680,10680,250
20240527,113000,823781240,10690,10680,10690,10680,92
20240527,112900,822797920,10680,10680,10690,10680,241
20240527,112800,820224030,10680,10690,10690,10680,148
20240527,112700,818642480,10690,10680,10690,10680,726
20240527,112600,810887510,10680,10680,10690,10680,378
20240527,112500,806849950,10680,10690,10690,10680,297
20240527,112400,803675040,10690,10690,10700,10680,353
20240527,112300,799901470,10700,10680,10700,10680,348
20240527,112200,796181610,10690,10700,10700,10680,218
20240527,112100,793850550,10690,10700,10700,10690,145
20240527,112000,792299950,10700,10710,10710,10700,317
20240527,111900,788907250,10700,10680,10710,10680,486
20240527,111800,783711970,10680,10680,10690,10680,400
20240527,111700,779437290,10680,10690,10690,10680,78
20240527,111600,778604220,10690,10680,10690,10680,195
20240527,111500,776521000,10690,10680,10690,10680,143
20240527,111400,774993620,10680,10680,10700,10680,179
20240527,111300,773081680,10680,10680,10690,10680,1493
20240527,111200,757130950,10670,10680,10690,10670,1228
20240527,111100,744023520,10690,10680,10690,10680,119
20240527,111000,742751910,10670,10680,10680,10670,1153
20240527,110900,730446830,10690,10720,10720,10690,130
20240527,110800,729055660,10710,10680,10710,10680,1302
20240527,110700,715144650,10680,10690,10690,10680,3088
20240527,110600,682164790,10680,10680,10690,10680,352
20240527,110500,678404610,10690,10680,10690,10680,2384
20240527,110400,652939660,10680,10680,10690,10680,675
20240527,110300,645725650,10680,10690,10700,10680,962
20240527,110200,635442670,10700,10690,10700,10690,350
20240527,110100,631701160,10700,10690,10700,10690,1154
20240527,110000,619356730,10690,10700,10700,10690,43
20240527,105900,618897040,10700,10710,10720,10700,1549
20240527,105800,602320480,10710,10710,10720,10710,696
20240527,105700,594865630,10710,10710,10720,10710,36
20240527,105600,594479980,10710,10710,10720,10710,207
20240527,105500,592262570,10710,10710,10720,10710,34
20240527,105400,591898310,10720,10710,10720,10710,69
20240527,105300,591159310,10710,10710,10710,10710,111
20240527,105200,589970500,10720,10710,10720,10710,101
20240527,105100,588888750,10710,10720,10720,10710,74
20240527,105000,588096080,10720,10720,10720,10710,185
20240527,104900,586112900,10720,10730,10730,10720,311
20240527,104800,582776370,10730,10710,10730,10700,2448
20240527,104700,556558370,10700,10700,10710,10700,142
20240527,104600,555038770,10700,10740,10740,10700,1583
20240527,104500,538059650,10740,10730,10740,10730,107
20240527,104400,536911510,10740,10760,10760,10740,3269
20240527,104300,501755740,10760,10770,10770,10760,614
20240527,104200,495147530,10770,10760,10770,10760,131
20240527,104100,493737930,10770,10760,10770,10760,120
20240527,104000,492445980,10760,10770,10770,10760,334
20240527,103900,488851550,10770,10770,10770,10760,285
20240527,103800,485783910,10760,10770,10770,10760,618
20240527,103700,479128700,10770,10760,10770,10760,108
20240527,103600,477966120,10770,10770,10780,10770,964
20240527,103500,467583830,10770,10770,10780,10770,409
20240527,103400,463178850,10770,10770,10780,10770,65
20240527,103300,462478680,10770,10780,10780,10770,2710
20240527,103200,433265130,10780,10780,10780,10770,581
20240527,103100,427003140,10770,10780,10780,10770,545
20240527,103000,421131400,10770,10770,10780,10770,355
20240527,102900,417308040,10770,10770,10770,10770,50
20240527,102800,416769540,10770,10780,10780,10770,121
20240527,102700,415465440,10770,10780,10780,10770,3662
20240527,102600,376010220,10780,10770,10780,10770,182
20240527,102500,374049380,10780,10770,10780,10770,115
20240527,102400,372809920,10770,10780,10780,10770,123
20240527,102300,371484490,10780,10770,10780,10770,151
20240527,102200,369858200,10770,10770,10780,10770,385
20240527,102100,365711690,10780,10780,10780,10770,77
20240527,102000,364881640,10770,10770,10770,10770,417
20240527,101900,360390550,10770,10770,10780,10770,216
20240527,101800,358064220,10780,10780,10780,10770,183
20240527,101700,356092480,10780,10770,10780,10770,54
20240527,101600,355510860,10780,10780,10780,10780,106
20240527,101500,354368180,10770,10780,10780,10770,804
20240527,101400,345709080,10780,10770,10780,10770,1364
20240527,101300,331018250,10780,10770,10780,10770,16
20240527,101200,330845800,10770,10770,10780,10770,891
20240527,101100,321242690,10780,10780,10780,10780,40
20240527,101000,320811490,10770,10770,10770,10770,12
20240527,100900,320682250,10770,10780,10780,10770,405
20240527,100800,316318890,10790,10790,10790,10780,131
20240527,100700,314905900,10790,10780,10790,10780,1382
20240527,100600,300004620,10790,10780,10790,10780,127
20240527,100500,298634560,10780,10780,10780,10780,40
20240527,100400,298203360,10780,10790,10790,10780,1653
20240527,100300,280367990,10790,10780,10790,10780,10
20240527,100200,280260180,10780,10780,10780,10780,161
20240527,100100,278524600,10790,10790,10790,10790,22
20240527,100000,278287220,10790,10760,10790,10760,1545
20240527,095900,261646050,10760,10780,10780,10760,2251
20240527,095800,237397060,10780,10780,10790,10780,717
20240527,095700,229666580,10780,10780,10790,10780,275
20240527,095600,226701830,10780,10780,10780,10780,26
20240527,095500,226421550,10780,10780,10790,10780,77
20240527,095400,225591480,10780,10790,10790,10780,309
20240527,095300,222257630,10790,10790,10800,10790,52
20240527,095200,221696540,10790,10800,10810,10790,58
20240527,095100,221070220,10810,10800,10810,10790,3549
20240527,095000,182741180,10810,10810,10820,10800,378
20240527,094900,178655230,10810,10810,10820,10810,37
20240527,094800,178255180,10810,10810,10820,10810,43
20240527,094700,177790200,10820,10810,10850,10810,3506
20240527,094600,139847230,10810,10810,10810,10810,93
20240527,094500,138841900,10810,10810,10820,10810,32
20240527,094400,138495910,10810,10830,10830,10810,78
20240527,094300,137652050,10830,10840,10850,10830,2171
20240527,094200,114123760,10840,10840,10850,10840,447
20240527,094100,109278070,10840,10840,10850,10840,36
20240527,094000,108887810,10840,10840,10850,10840,895
20240527,093900,99177320,10840,10850,10850,10840,57
20240527,093800,98559140,10840,10840,10850,10840,67
20240527,093700,97832830,10850,10840,10850,10840,58
20240527,093600,97203800,10840,10850,10860,10840,567
20240527,093500,91051370,10850,10850,10860,10850,97
20240527,093400,89998790,10850,10850,10860,10850,28
20240527,093300,89694960,10850,10850,10860,10850,244
20240527,093200,87047410,10850,10850,10860,10850,361
20240527,093100,83130550,10850,10860,10860,10850,298
20240527,093000,79894280,10870,10850,10890,10850,1000
20240527,092900,69028810,10850,10850,10850,10850,76
20240527,092800,68204210,10850,10860,10860,10840,139
20240527,092700,66695040,10850,10850,10870,10850,47
20240527,092600,66184840,10870,10840,10890,10840,1548
20240527,092500,49377460,10840,10840,10840,10840,43
20240527,092400,48911340,10840,10850,10850,10840,42
20240527,092300,48456050,10850,10810,10850,10810,75
20240527,092200,47643390,10810,10810,10820,10810,68
20240527,092100,46908300,10810,10820,10820,10810,45
20240527,092000,46421840,10810,10820,10820,10810,76
20240527,091900,45599780,10810,10840,10850,10800,190
20240527,091800,43540850,10840,10800,10850,10800,236
20240527,091700,40987720,10800,10800,10810,10800,176
20240527,091600,39086530,10800,10790,10810,10790,334
20240527,091500,35482080,10790,10780,10790,10780,101
20240527,091400,34392600,10780,10800,10800,10780,238
20240527,091300,31824130,10800,10800,10800,10800,36
20240527,091200,31435330,10800,10800,10800,10800,226
20240527,091100,28994530,10800,10810,10810,10800,170
20240527,091000,27156970,10810,10810,10840,10810,26
20240527,090900,26875850,10850,10800,10850,10800,471
20240527,090800,21779780,10810,10800,10810,10800,75
20240527,090700,20969580,10800,10810,10810,10800,368
20240527,090600,16993260,10810,10810,10810,10810,0
20240527,090500,16993260,10810,10830,10840,10810,30
20240527,090400,16668460,10840,10780,10840,10780,888
20240527,090300,7090780,10780,10780,10780,10780,10
20240527,090200,6982980,10770,10780,10780,10770,51
20240527,090100,6433700,10780,10770,10780,10770,150
20240527,090000,4817900,10770,10780,10780,10770,447