KissMeData/023590/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,190800,1076803130,19620,19620,19620,19620,388
20240529,190700,1076803130,19620,19620,19620,19620,0
20240529,190600,1076803130,19620,19620,19620,19620,0
20240529,190500,1076803130,19620,19620,19620,19620,0
20240529,190400,1076803130,19620,19620,19620,19620,0
20240529,190300,1076803130,19620,19620,19620,19620,0
20240529,190200,1076803130,19620,19620,19620,19620,0
20240529,190100,1076803130,19620,19620,19620,19620,0
20240529,190000,1076803130,19620,19620,19620,19620,0
20240529,185900,1076803130,19620,19620,19620,19620,0
20240529,185800,1076803130,19620,19620,19620,19620,0
20240529,185700,1076803130,19620,19620,19620,19620,0
20240529,185600,1076803130,19620,19620,19620,19620,0
20240529,185500,1076803130,19620,19620,19620,19620,0
20240529,185400,1076803130,19620,19620,19620,19620,0
20240529,185300,1076803130,19620,19620,19620,19620,0
20240529,185200,1076803130,19620,19620,19620,19620,0
20240529,185100,1076803130,19620,19620,19620,19620,0
20240529,185000,1076803130,19620,19620,19620,19620,0
20240529,184900,1076803130,19620,19620,19620,19620,0
20240529,184800,1076803130,19620,19620,19620,19620,0
20240529,184700,1076803130,19620,19620,19620,19620,0
20240529,184600,1076803130,19620,19620,19620,19620,0
20240529,184500,1076803130,19620,19620,19620,19620,0
20240529,184400,1076803130,19620,19620,19620,19620,0
20240529,184300,1076803130,19620,19620,19620,19620,0
20240529,184200,1076803130,19620,19620,19620,19620,0
20240529,184100,1076803130,19620,19620,19620,19620,0
20240529,184000,1076803130,19620,19620,19620,19620,0
20240529,183900,1076803130,19620,19620,19620,19620,0
20240529,183800,1076803130,19620,19620,19620,19620,388
20240529,183700,1076803130,19620,19620,19620,19620,0
20240529,183600,1076803130,19620,19620,19620,19620,0
20240529,183500,1076803130,19620,19620,19620,19620,0
20240529,183400,1076803130,19620,19620,19620,19620,0
20240529,183300,1076803130,19620,19620,19620,19620,0
20240529,183200,1076803130,19620,19620,19620,19620,0
20240529,183100,1076803130,19620,19620,19620,19620,0
20240529,183000,1076803130,19620,19620,19620,19620,0
20240529,182900,1076803130,19620,19620,19620,19620,0
20240529,182800,1076803130,19620,19620,19620,19620,0
20240529,182700,1076803130,19620,19620,19620,19620,0
20240529,182600,1076803130,19620,19620,19620,19620,0
20240529,182500,1076803130,19620,19620,19620,19620,0
20240529,182400,1076803130,19620,19620,19620,19620,0
20240529,182300,1076803130,19620,19620,19620,19620,0
20240529,182200,1076803130,19620,19620,19620,19620,0
20240529,182100,1076803130,19620,19620,19620,19620,0
20240529,182000,1076803130,19620,19620,19620,19620,0
20240529,181900,1076803130,19620,19620,19620,19620,0
20240529,181800,1076803130,19620,19620,19620,19620,0
20240529,181700,1076803130,19620,19620,19620,19620,0
20240529,181600,1076803130,19620,19620,19620,19620,0
20240529,181500,1076803130,19620,19620,19620,19620,0
20240529,181400,1076803130,19620,19620,19620,19620,0
20240529,181300,1076803130,19620,19620,19620,19620,0
20240529,181200,1076803130,19620,19620,19620,19620,0
20240529,181100,1076803130,19620,19620,19620,19620,0
20240529,181000,1076803130,19620,19620,19620,19620,0
20240529,180900,1076803130,19620,19620,19620,19620,0
20240529,180800,1076803130,19620,19620,19620,19620,388
20240529,180700,1076803130,19620,19620,19620,19620,0
20240529,180600,1076803130,19620,19620,19620,19620,0
20240529,180500,1076803130,19620,19620,19620,19620,0
20240529,180400,1076803130,19620,19620,19620,19620,0
20240529,180300,1076803130,19620,19620,19620,19620,0
20240529,180200,1076803130,19620,19620,19620,19620,0
20240529,180100,1076803130,19620,19620,19620,19620,0
20240529,180000,1076803130,19620,19620,19620,19620,0
20240529,175900,1076803130,19620,19620,19620,19620,0
20240529,175800,1076803130,19620,19620,19620,19620,0
20240529,175700,1076803130,19620,19620,19620,19620,0
20240529,175600,1076803130,19620,19620,19620,19620,0
20240529,175500,1076803130,19620,19620,19620,19620,0
20240529,175400,1076803130,19620,19620,19620,19620,0
20240529,175300,1076803130,19620,19620,19620,19620,0
20240529,175200,1076803130,19620,19620,19620,19620,0
20240529,175100,1076803130,19620,19620,19620,19620,0
20240529,175000,1076803130,19620,19620,19620,19620,0
20240529,174900,1076803130,19620,19620,19620,19620,0
20240529,174800,1076803130,19620,19620,19620,19620,0
20240529,174700,1076803130,19620,19620,19620,19620,0
20240529,174600,1076803130,19620,19620,19620,19620,0
20240529,174500,1076803130,19620,19620,19620,19620,0
20240529,174400,1076803130,19620,19620,19620,19620,0
20240529,174300,1076803130,19620,19620,19620,19620,0
20240529,174200,1076803130,19620,19620,19620,19620,0
20240529,174100,1076803130,19620,19620,19620,19620,0
20240529,174000,1076803130,19620,19620,19620,19620,0
20240529,173900,1076803130,19620,19620,19620,19620,0
20240529,173800,1076803130,19620,19620,19620,19620,388
20240529,173700,1076803130,19620,19620,19620,19620,0
20240529,173600,1076803130,19620,19620,19620,19620,0
20240529,173500,1076803130,19620,19620,19620,19620,0
20240529,173400,1076803130,19620,19620,19620,19620,0
20240529,173300,1076803130,19620,19620,19620,19620,0
20240529,173200,1076803130,19620,19620,19620,19620,0
20240529,173100,1076803130,19620,19620,19620,19620,0
20240529,173000,1076803130,19620,19620,19620,19620,0
20240529,172900,1076803130,19620,19620,19620,19620,0
20240529,172800,1076803130,19620,19620,19620,19620,0
20240529,172700,1076803130,19620,19620,19620,19620,0
20240529,172600,1076803130,19620,19620,19620,19620,0
20240529,172500,1076803130,19620,19620,19620,19620,0
20240529,172400,1076803130,19620,19620,19620,19620,0
20240529,172300,1076803130,19620,19620,19620,19620,0
20240529,172200,1076803130,19620,19620,19620,19620,0
20240529,172100,1076803130,19620,19620,19620,19620,0
20240529,172000,1076803130,19620,19620,19620,19620,0
20240529,171900,1076803130,19620,19620,19620,19620,0
20240529,171800,1076803130,19620,19620,19620,19620,0
20240529,171700,1076803130,19620,19620,19620,19620,0
20240529,171600,1076803130,19620,19620,19620,19620,0
20240529,171500,1076803130,19620,19620,19620,19620,0
20240529,171400,1076803130,19620,19620,19620,19620,0
20240529,171300,1076803130,19620,19620,19620,19620,0
20240529,171200,1076803130,19620,19620,19620,19620,0
20240529,171100,1076803130,19620,19620,19620,19620,0
20240529,171000,1076803130,19620,19620,19620,19620,0
20240529,170900,1076803130,19620,19620,19620,19620,0
20240529,170800,1076803130,19620,19620,19620,19620,388
20240529,170700,1076803130,19620,19620,19620,19620,0
20240529,170600,1076803130,19620,19620,19620,19620,0
20240529,170500,1076803130,19620,19620,19620,19620,0
20240529,170400,1076803130,19620,19620,19620,19620,0
20240529,170300,1076803130,19620,19620,19620,19620,0
20240529,170200,1076803130,19620,19620,19620,19620,0
20240529,170100,1076803130,19620,19620,19620,19620,0
20240529,170000,1076803130,19620,19620,19620,19620,0
20240529,165900,1076803130,19620,19620,19620,19620,0
20240529,165800,1076803130,19620,19620,19620,19620,0
20240529,165700,1076803130,19620,19620,19620,19620,0
20240529,165600,1076803130,19620,19620,19620,19620,0
20240529,165500,1076803130,19620,19620,19620,19620,0
20240529,165400,1076803130,19620,19620,19620,19620,0
20240529,165300,1076803130,19620,19620,19620,19620,0
20240529,165200,1076803130,19620,19620,19620,19620,0
20240529,165100,1076803130,19620,19620,19620,19620,0
20240529,165000,1076803130,19620,19620,19620,19620,0
20240529,164900,1076803130,19620,19620,19620,19620,0
20240529,164800,1076803130,19620,19620,19620,19620,0
20240529,164700,1076803130,19620,19620,19620,19620,0
20240529,164600,1076803130,19620,19620,19620,19620,0
20240529,164500,1076803130,19620,19620,19620,19620,0
20240529,164400,1076803130,19620,19620,19620,19620,0
20240529,164300,1076803130,19620,19620,19620,19620,0
20240529,164200,1076803130,19620,19620,19620,19620,0
20240529,164100,1076803130,19620,19620,19620,19620,0
20240529,164000,1076803130,19620,19620,19620,19620,0
20240529,163900,1076803130,19620,19620,19620,19620,0
20240529,163800,1076803130,19620,19620,19620,19620,388
20240529,163700,1076803130,19620,19620,19620,19620,0
20240529,163600,1076803130,19620,19620,19620,19620,0
20240529,163500,1076803130,19620,19620,19620,19620,0
20240529,163400,1076803130,19620,19620,19620,19620,0
20240529,163300,1076803130,19620,19620,19620,19620,0
20240529,163200,1076803130,19620,19620,19620,19620,0
20240529,163100,1076803130,19620,19620,19620,19620,0
20240529,163000,1076803130,19620,19620,19620,19620,0
20240529,162900,1076803130,19620,19620,19620,19620,0
20240529,162800,1076803130,19620,19620,19620,19620,0
20240529,162700,1076803130,19620,19620,19620,19620,0
20240529,162600,1076803130,19620,19620,19620,19620,0
20240529,162500,1076803130,19620,19620,19620,19620,0
20240529,162400,1076803130,19620,19620,19620,19620,0
20240529,162300,1076803130,19620,19620,19620,19620,0
20240529,162200,1076803130,19620,19620,19620,19620,0
20240529,162100,1076803130,19620,19620,19620,19620,0
20240529,162000,1076803130,19620,19620,19620,19620,0
20240529,161900,1076803130,19620,19620,19620,19620,0
20240529,161800,1076803130,19620,19620,19620,19620,0
20240529,161700,1076803130,19620,19620,19620,19620,0
20240529,161600,1076803130,19620,19620,19620,19620,0
20240529,161500,1076803130,19620,19620,19620,19620,0
20240529,161400,1076803130,19620,19620,19620,19620,0
20240529,161300,1076803130,19620,19620,19620,19620,0
20240529,161200,1076803130,19620,19620,19620,19620,0
20240529,161100,1076803130,19620,19620,19620,19620,0
20240529,161000,1076803130,19620,19620,19620,19620,0
20240529,160900,1076803130,19620,19620,19620,19620,0
20240529,160800,1076803130,19620,19620,19620,19620,388
20240529,160700,1076803130,19620,19620,19620,19620,0
20240529,160600,1076803130,19620,19620,19620,19620,0
20240529,160500,1076803130,19620,19620,19620,19620,0
20240529,160400,1076803130,19620,19620,19620,19620,0
20240529,160300,1076803130,19620,19620,19620,19620,0
20240529,160200,1076803130,19620,19620,19620,19620,0
20240529,160100,1076803130,19620,19620,19620,19620,0
20240529,160000,1076803130,19620,19620,19620,19620,0
20240529,155900,1076803130,19620,19620,19620,19620,0
20240529,155800,1076803130,19620,19620,19620,19620,0
20240529,155700,1076803130,19620,19620,19620,19620,0
20240529,155600,1076803130,19620,19620,19620,19620,0
20240529,155500,1076803130,19620,19620,19620,19620,0
20240529,155400,1076803130,19620,19620,19620,19620,0
20240529,155300,1076803130,19620,19620,19620,19620,0
20240529,155200,1076803130,19620,19620,19620,19620,0
20240529,155100,1076803130,19620,19620,19620,19620,0
20240529,155000,1076803130,19620,19620,19620,19620,0
20240529,154900,1076803130,19620,19620,19620,19620,0
20240529,154800,1076803130,19620,19620,19620,19620,0
20240529,154700,1076803130,19620,19620,19620,19620,0
20240529,154600,1076803130,19620,19620,19620,19620,0
20240529,154500,1076803130,19620,19620,19620,19620,0
20240529,154400,1076803130,19620,19620,19620,19620,0
20240529,154300,1076803130,19620,19620,19620,19620,0
20240529,154200,1076803130,19620,19620,19620,19620,0
20240529,154100,1076803130,19620,19620,19620,19620,0
20240529,154000,1076803130,19620,19620,19620,19620,0
20240529,153900,1076803130,19620,19620,19620,19620,0
20240529,153800,1076803130,19620,19620,19620,19620,388
20240529,153700,1076803130,19620,19620,19620,19620,0
20240529,153600,1076803130,19620,19620,19620,19620,0
20240529,153500,1076803130,19620,19620,19620,19620,0
20240529,153400,1076803130,19620,19620,19620,19620,0
20240529,153300,1076803130,19620,19620,19620,19620,0
20240529,153200,1076803130,19620,19620,19620,19620,0
20240529,153100,1076803130,19620,19620,19620,19620,0
20240529,153000,1076803130,19620,19620,19620,19620,388
20240529,152900,1069190570,19600,19600,19600,19600,0
20240529,152800,1069190570,19600,19600,19600,19600,0
20240529,152700,1069190570,19600,19600,19600,19600,0
20240529,152600,1069190570,19600,19600,19600,19600,0
20240529,152500,1069190570,19600,19600,19600,19600,0
20240529,152400,1069190570,19600,19600,19600,19600,0
20240529,152300,1069190570,19600,19600,19600,19600,0
20240529,152200,1069190570,19600,19600,19600,19600,0
20240529,152100,1069190570,19600,19600,19600,19600,0
20240529,152000,1069190570,19600,19600,19600,19600,0
20240529,151900,1069190570,19600,19620,19620,19600,267
20240529,151800,1063955690,19620,19600,19650,19600,167
20240529,151700,1060680590,19610,19650,19650,19610,130
20240529,151600,1058128890,19640,19640,19650,19640,96
20240529,151500,1056242880,19640,19640,19640,19640,15
20240529,151400,1055948280,19640,19640,19640,19640,65
20240529,151300,1054671680,19640,19630,19640,19630,130
20240529,151200,1052119530,19630,19620,19630,19620,118
20240529,151100,1049804270,19620,19620,19620,19620,61
20240529,151000,1048607450,19620,19590,19620,19590,43
20240529,150900,1047763850,19600,19590,19600,19590,431
20240529,150800,1039316500,19600,19610,19610,19600,1219
20240529,150700,1015423480,19610,19620,19630,19610,77
20240529,150600,1013912740,19620,19620,19620,19620,35
20240529,150500,1013226040,19620,19630,19630,19620,106
20240529,150400,1011145710,19620,19620,19620,19620,42
20240529,150300,1010321670,19620,19630,19630,19620,119
20240529,150200,1007986130,19630,19620,19630,19620,43
20240529,150100,1007142460,19610,19610,19610,19610,120
20240529,150000,1004789260,19650,19660,19670,19610,1246
20240529,145900,980334140,19670,19690,19690,19670,197
20240529,145800,976457880,19690,19690,19700,19680,87
20240529,145700,974744870,19700,19700,19720,19690,386
20240529,145600,967139380,19720,19740,19740,19700,755
20240529,145500,952253670,19730,19740,19740,19730,43
20240529,145400,951404960,19730,19730,19750,19730,98
20240529,145300,949470550,19730,19740,19740,19730,102
20240529,145200,947457310,19730,19730,19740,19720,228
20240529,145100,942958740,19730,19740,19750,19730,41
20240529,145000,942149330,19740,19710,19740,19710,124
20240529,144900,939702420,19710,19720,19720,19710,32
20240529,144800,939071390,19730,19710,19730,19700,59
20240529,144700,937908310,19710,19720,19720,19700,178
20240529,144600,934400430,19740,19740,19740,19720,1159
20240529,144500,911542930,19740,19740,19740,19730,112
20240529,144400,909332170,19750,19760,19760,19750,310
20240529,144300,903209450,19760,19780,19780,19750,55
20240529,144200,902122620,19800,19810,19810,19780,170
20240529,144100,898756930,19810,19800,19810,19800,12
20240529,144000,898519220,19810,19810,19810,19800,138
20240529,143900,895786530,19800,19820,19820,19800,135
20240529,143800,893111930,19830,19820,19830,19820,48
20240529,143700,892160280,19820,19820,19820,19810,40
20240529,143600,891367490,19820,19810,19820,19810,63
20240529,143500,890118840,19820,19820,19820,19820,18
20240529,143400,889762080,19810,19810,19820,19810,54
20240529,143300,888692150,19810,19820,19820,19810,79
20240529,143200,887126970,19830,19820,19830,19820,82
20240529,143100,885501300,19820,19840,19850,19810,198
20240529,143000,881576520,19850,19850,19850,19850,28
20240529,142900,881020720,19840,19840,19840,19830,32
20240529,142800,880385850,19840,19840,19840,19830,57
20240529,142700,879254980,19830,19840,19840,19830,28
20240529,142600,878699730,19840,19820,19840,19820,46
20240529,142500,877787620,19830,19850,19850,19830,294
20240529,142400,871954420,19840,19850,19860,19840,75
20240529,142300,870465430,19840,19850,19860,19840,39
20240529,142200,869691350,19850,19850,19860,19840,63
20240529,142100,868440700,19850,19850,19850,19850,56
20240529,142000,867329100,19840,19850,19850,19840,53
20240529,141900,866277060,19840,19850,19850,19840,42
20240529,141800,865443370,19850,19850,19850,19840,61
20240529,141700,864232530,19850,19850,19850,19840,64
20240529,141600,862962140,19850,19840,19860,19840,80
20240529,141500,861374540,19840,19840,19850,19840,56
20240529,141400,860262960,19890,19850,19890,19840,79
20240529,141300,858693900,19850,19840,19850,19840,46
20240529,141200,857780810,19850,19840,19850,19840,79
20240529,141100,856212670,19850,19850,19850,19850,19
20240529,141000,855835520,19850,19840,19850,19840,139
20240529,140900,853076450,19840,19850,19850,19840,54
20240529,140800,852004770,19850,19860,19860,19830,111
20240529,140700,849801540,19860,19820,19860,19820,3
20240529,140600,849742020,19830,19830,19830,19830,223
20240529,140500,845319930,19820,19820,19820,19820,25
20240529,140400,844824430,19810,19810,19810,19800,13
20240529,140300,844566910,19810,19800,19810,19800,25
20240529,140200,844071670,19800,19800,19810,19800,32
20240529,140100,843437970,19810,19810,19810,19810,66
20240529,140000,842130510,19800,19810,19810,19790,24
20240529,135900,841655100,19800,19780,19800,19780,29
20240529,135800,841081220,19780,19760,19780,19750,293
20240529,135700,835287090,19750,19720,19750,19720,3
20240529,135600,835227880,19720,19700,19770,19700,392
20240529,135500,827495750,19680,19720,19720,19680,418
20240529,135400,819262940,19730,19760,19790,19700,1600
20240529,135300,787675750,19760,19750,19760,19740,14
20240529,135200,787399140,19750,19750,19750,19710,419
20240529,135100,779139570,19700,19780,19780,19700,2461
20240529,135000,730570360,19760,19800,19800,19760,243
20240529,134900,725764600,19820,19810,19820,19790,1206
20240529,134800,701887760,19810,19830,19850,19810,1069
20240529,134700,680702260,19830,19850,19850,19830,129
20240529,134600,678142750,19850,19850,19860,19850,75
20240529,134500,676653880,19850,19850,19850,19850,45
20240529,134400,675760630,19850,19860,19860,19850,64
20240529,134300,674489930,19860,19850,19860,19850,48
20240529,134200,673536930,19860,19840,19860,19840,43
20240529,134100,672683550,19840,19840,19840,19840,12
20240529,134000,672445470,19830,19840,19850,19830,46
20240529,133900,671532740,19860,19820,19860,19820,457
20240529,133800,662472190,19830,19900,19900,19820,2222
20240529,133700,618358950,19890,19910,19910,19890,141
20240529,133600,615553160,19910,19920,19930,19910,79
20240529,133500,613979620,19940,19920,19940,19920,17
20240529,133400,613640780,19930,19930,19930,19920,97
20240529,133300,611708180,19940,19930,19940,19930,95
20240529,133200,609814540,19940,19940,19940,19940,37
20240529,133100,609076760,19940,19940,19940,19940,90
20240529,133000,607282160,19940,19940,19940,19940,16
20240529,132900,606963120,19940,19940,19940,19940,24
20240529,132800,606484560,19940,19940,19940,19940,291
20240529,132700,600682020,19940,19940,19940,19940,23
20240529,132600,600223400,19930,19930,19930,19930,352
20240529,132500,593208040,19930,19940,19940,19930,23
20240529,132400,592749640,19920,19940,19940,19920,76
20240529,132300,591235310,19950,19930,19950,19930,12
20240529,132200,590996030,19940,19900,19940,19900,906
20240529,132100,572947550,19900,19880,19900,19880,22
20240529,132000,572509970,19880,19880,19880,19880,0
20240529,131900,572509970,19880,19870,19880,19850,342
20240529,131800,565717290,19880,19900,19900,19880,300
20240529,131700,559752730,19900,19890,19900,19890,30
20240529,131600,559155740,19890,19890,19890,19890,21
20240529,131500,558738050,19890,19910,19910,19880,263
20240529,131400,553506840,19910,19910,19910,19910,21
20240529,131300,553088730,19910,19910,19910,19910,35
20240529,131200,552391880,19900,19910,19910,19900,42
20240529,131100,551555710,19910,19910,19910,19910,30
20240529,131000,550958410,19910,19910,19910,19910,17
20240529,130900,550619940,19910,19910,19910,19910,73
20240529,130800,549166510,19910,19910,19910,19910,12
20240529,130700,548927590,19910,19900,19910,19900,36
20240529,130600,548211090,19900,19900,19900,19900,73
20240529,130500,546758390,19900,19900,19900,19900,20
20240529,130400,546360390,19900,19900,19900,19900,13
20240529,130300,546101690,19890,19880,19890,19880,35
20240529,130200,545405640,19890,19870,19890,19870,253
20240529,130100,540375970,19870,19880,19880,19870,100
20240529,130000,538388470,19880,19890,19890,19880,48
20240529,125900,537434210,19890,19890,19890,19890,39
20240529,125800,536658500,19890,19890,19890,19890,14
20240529,125700,536380040,19890,19880,19890,19880,22
20240529,125600,535942580,19890,19880,19890,19880,29
20240529,125500,535366050,19880,19880,19880,19880,41
20240529,125400,534550970,19880,19880,19880,19880,28
20240529,125300,533994330,19880,19880,19880,19880,40
20240529,125200,533199130,19880,19880,19880,19880,29
20240529,125100,532622610,19880,19880,19880,19880,50
20240529,125000,531628610,19880,19880,19880,19880,1
20240529,124900,531608730,19880,19880,19890,19880,46
20240529,124800,530694160,19880,19880,19880,19880,20
20240529,124700,530296560,19880,19880,19880,19870,98
20240529,124600,528348800,19890,19890,19890,19890,20
20240529,124500,527951000,19890,19890,19890,19890,10
20240529,124400,527752100,19880,19880,19880,19880,13
20240529,124300,527493660,19880,19850,19880,19850,108
20240529,124200,525347920,19840,19840,19840,19840,1
20240529,124100,525328080,19850,19830,19850,19830,952
20240529,124000,506440810,19820,19820,19820,19820,0
20240529,123900,506440810,19820,19810,19820,19810,32
20240529,123800,505806770,19820,19830,19830,19820,42
20240529,123700,504974210,19830,19820,19830,19820,25
20240529,123600,504478570,19810,19810,19820,19810,25
20240529,123500,503983310,19820,19820,19820,19820,35
20240529,123400,503289610,19820,19840,19840,19820,82
20240529,123300,501663720,19840,19830,19840,19830,31
20240529,123200,501048870,19830,19830,19830,19830,13
20240529,123100,500791080,19830,19830,19830,19830,48
20240529,123000,499839240,19820,19830,19830,19820,29
20240529,122900,499264450,19820,19820,19820,19820,20
20240529,122800,498868050,19810,19800,19810,19800,11
20240529,122700,498650240,19810,19810,19810,19810,25
20240529,122600,498154990,19810,19820,19820,19810,37
20240529,122500,497421720,19830,19830,19830,19820,13
20240529,122400,497163950,19820,19820,19820,19820,3
20240529,122300,497104490,19820,19820,19820,19820,25
20240529,122200,496608990,19820,19800,19820,19800,9
20240529,122100,496430770,19790,19770,19790,19770,12
20240529,122000,496193340,19770,19760,19770,19760,141
20240529,121900,493407170,19760,19760,19760,19760,23
20240529,121800,492952690,19760,19760,19760,19760,13
20240529,121700,492695810,19740,19740,19750,19730,190
20240529,121600,488945090,19750,19750,19750,19730,343
20240529,121500,482176160,19750,19740,19750,19740,165
20240529,121400,478919030,19740,19750,19750,19740,374
20240529,121300,471532870,19750,19770,19770,19750,97
20240529,121200,469616470,19750,19780,19780,19750,76
20240529,121100,468114950,19800,19770,19800,19770,34
20240529,121000,467442110,19760,19780,19780,19760,9
20240529,120900,467264110,19800,19800,19800,19790,17
20240529,120800,466927540,19780,19760,19780,19730,749
20240529,120700,452139270,19780,19760,19800,19760,300
20240529,120600,446209080,19760,19790,19810,19760,335
20240529,120500,439581690,19800,19790,19800,19790,2
20240529,120400,439542100,19790,19780,19790,19780,25
20240529,120300,439047370,19780,19780,19790,19780,24
20240529,120200,438572540,19790,19790,19790,19790,32
20240529,120100,437939260,19790,19790,19790,19790,13
20240529,120000,437681990,19800,19780,19800,19780,225
20240529,115900,433231280,19800,19800,19800,19800,13
20240529,115800,432973880,19810,19780,19810,19780,62
20240529,115700,431747100,19790,19820,19820,19780,191
20240529,115600,427965500,19830,19820,19830,19820,44
20240529,115500,427092990,19800,19800,19800,19800,2
20240529,115400,427053390,19810,19830,19830,19810,285
20240529,115300,421407090,19830,19830,19830,19830,60
20240529,115200,420217290,19830,19830,19830,19830,64
20240529,115100,418948170,19830,19830,19830,19830,17
20240529,115000,418611060,19820,19820,19820,19820,51
20240529,114900,417600240,19830,19810,19830,19810,14
20240529,114800,417322640,19810,19810,19810,19810,21
20240529,114700,416906630,19800,19800,19800,19800,9
20240529,114600,416728430,19800,19800,19800,19800,22
20240529,114500,416292830,19800,19800,19800,19800,83
20240529,114400,414649430,19800,19800,19800,19800,33
20240529,114300,413996030,19800,19800,19800,19800,22
20240529,114200,413560430,19800,19800,19800,19800,23
20240529,114100,413105030,19800,19800,19800,19800,12
20240529,114000,412867430,19800,19800,19800,19800,10
20240529,113900,412669430,19790,19780,19790,19780,27
20240529,113800,412135160,19790,19780,19790,19780,243
20240529,113700,407328400,19770,19760,19770,19760,80
20240529,113600,405747090,19760,19760,19760,19750,42
20240529,113500,404917290,19760,19760,19760,19760,16
20240529,113400,404601130,19760,19760,19760,19760,12
20240529,113300,404364010,19760,19760,19760,19760,12
20240529,113200,404126890,19760,19760,19760,19760,23
20240529,113100,403672410,19760,19760,19760,19760,12
20240529,113000,403435290,19760,19760,19760,19760,23
20240529,112900,402980810,19760,19760,19760,19760,0
20240529,112800,402980810,19760,19750,19760,19750,22
20240529,112700,402546190,19750,19740,19750,19740,77
20240529,112600,401025490,19740,19730,19740,19730,71
20240529,112500,399624070,19720,19730,19730,19710,61
20240529,112400,398421460,19710,19730,19730,19710,211
20240529,112300,394260150,19750,19750,19750,19730,112
20240529,112200,392050010,19760,19760,19760,19760,23
20240529,112100,391595530,19760,19760,19760,19760,12
20240529,112000,391358410,19760,19760,19760,19760,28
20240529,111900,390805130,19760,19760,19760,19760,4
20240529,111800,390726090,19760,19760,19760,19760,19
20240529,111700,390350650,19760,19760,19760,19760,13
20240529,111600,390093770,19750,19750,19760,19750,219
20240529,111500,385766520,19760,19770,19770,19760,20
20240529,111400,385371190,19780,19780,19790,19780,57
20240529,111300,384243560,19770,19770,19770,19770,11
20240529,111200,384026090,19770,19760,19780,19760,166
20240529,111100,380745020,19750,19750,19750,19750,12
20240529,111000,380508020,19740,19740,19740,19740,453
20240529,110900,371565800,19730,19730,19730,19730,0
20240529,110800,371565800,19730,19730,19740,19730,65
20240529,110700,370283330,19720,19770,19770,19720,58
20240529,110600,369137880,19780,19850,19850,19780,1262
20240529,110500,344140020,19850,19850,19850,19850,14
20240529,110400,343862120,19840,19840,19840,19840,1
20240529,110300,343842280,19830,19830,19850,19820,28
20240529,110200,343286730,19840,19830,19850,19830,26
20240529,110100,342770860,19830,19820,19830,19820,13
20240529,110000,342513190,19810,19820,19820,19810,54
20240529,105900,341443210,19830,19840,19850,19830,27
20240529,105800,340907740,19830,19820,19870,19820,40
20240529,105700,340114260,19820,19830,19830,19810,431
20240529,105600,331571520,19840,19880,19880,19840,297
20240529,105500,325674970,19880,19880,19880,19880,13
20240529,105400,325416530,19880,19870,19880,19870,25
20240529,105300,324919680,19880,19910,19910,19880,255
20240529,105200,319846160,19920,19930,19940,19920,67
20240529,105100,318511260,19940,19950,19950,19930,68
20240529,105000,317155620,19950,19940,19950,19940,11
20240529,104900,316936180,19940,19940,19940,19940,0
20240529,104800,316936180,19940,19980,19990,19940,224
20240529,104700,312465240,19980,19980,19980,19970,30
20240529,104600,311865850,19980,19970,19980,19970,12
20240529,104500,311626100,19980,19980,19980,19980,23
20240529,104400,311166560,19990,19990,19990,19980,12
20240529,104300,310926690,19990,19970,19990,19970,130
20240529,104200,308328910,19980,19960,19980,19960,40
20240529,104100,307530290,19960,19950,19960,19950,23
20240529,104000,307071220,19950,19960,19960,19950,30
20240529,103900,306472590,19960,19950,19960,19950,18
20240529,103800,306113380,19950,19940,19950,19940,59
20240529,103700,304936800,19950,19920,19950,19910,33
20240529,103600,304279210,19910,19910,19930,19910,16
20240529,103500,303960610,19910,19910,19910,19910,24
20240529,103400,303482770,19920,19930,19940,19910,498
20240529,103300,293560500,19920,19910,19920,19910,21
20240529,103200,293142300,19900,19900,19900,19900,6
20240529,103100,293022900,19900,19880,19900,19880,16
20240529,103000,292704570,19880,19850,19880,19850,57
20240529,102900,291573050,19850,19850,19850,19850,10
20240529,102800,291374550,19850,19850,19850,19850,13
20240529,102700,291116500,19850,19850,19850,19850,23
20240529,102600,290659950,19830,19850,19850,19830,17
20240529,102500,290322600,19850,19840,19860,19840,188
20240529,102400,286592270,19850,19870,19870,19850,96
20240529,102300,284686380,19860,19920,19930,19850,340
20240529,102200,277920280,19900,19800,19900,19800,1015
20240529,102100,257792380,19800,19800,19800,19800,103
20240529,102000,255752980,19800,19800,19800,19800,20
20240529,101900,255356980,19800,19800,19800,19800,60
20240529,101800,254168980,19800,19780,19800,19780,35
20240529,101700,253476490,19790,19790,19790,19780,261
20240529,101600,248311800,19800,19800,19800,19800,13
20240529,101500,248054400,19800,19800,19800,19800,23
20240529,101400,247599000,19800,19800,19800,19800,0
20240529,101300,247599000,19800,19800,19800,19800,12
20240529,101200,247361400,19800,19800,19800,19800,13
20240529,101100,247104000,19800,19800,19800,19800,12
20240529,101000,246866400,19800,19800,19800,19800,90
20240529,100900,245084400,19790,19790,19790,19790,36
20240529,100800,244371960,19790,19790,19800,19790,45
20240529,100700,243481290,19790,19790,19790,19790,13
20240529,100600,243224020,19790,19750,19800,19740,49
20240529,100500,242255650,19740,19790,19790,19720,16
20240529,100400,241939180,19710,19710,19710,19710,4
20240529,100300,241860340,19800,19710,19800,19710,85
20240529,100200,240183890,19700,19710,19710,19700,15
20240529,100100,239888260,19710,19700,19710,19700,25
20240529,100000,239395750,19700,19700,19700,19700,26
20240529,095900,238883550,19690,19680,19700,19680,146
20240529,095800,236009080,19680,19720,19720,19680,43
20240529,095700,235162210,19730,19780,19780,19730,385
20240529,095600,227554640,19800,19780,19800,19760,21
20240529,095500,227139280,19770,19760,19790,19760,63
20240529,095400,225894270,19760,19760,19760,19750,9
20240529,095300,225716470,19750,19740,19760,19710,45
20240529,095200,224828460,19760,19710,19760,19710,11
20240529,095100,224611380,19710,19700,19710,19700,2
20240529,095000,224571970,19690,19680,19690,19680,28
20240529,094900,224020810,19680,19680,19680,19680,0
20240529,094800,224020810,19680,19680,19680,19680,5
20240529,094700,223922410,19670,19690,19690,19670,35
20240529,094600,223233400,19690,19690,19690,19690,4
20240529,094500,223154640,19690,19620,19690,19610,1768
20240529,094400,188464850,19630,19650,19650,19620,396
20240529,094300,180688030,19650,19680,19690,19650,1147
20240529,094200,158135370,19670,19700,19700,19670,605
20240529,094100,146222170,19720,19720,19720,19710,32
20240529,094000,145591290,19720,19740,19760,19700,1221
20240529,093900,121512290,19750,19760,19760,19750,21
20240529,093800,121097340,19760,19760,19760,19760,1
20240529,093700,121077580,19760,19760,19760,19760,1
20240529,093600,121057820,19750,19750,19750,19750,21
20240529,093500,120643070,19750,19750,19770,19750,10
20240529,093400,120445550,19750,19760,19760,19750,146
20240529,093300,117561860,19780,19770,19780,19770,119
20240529,093200,115209220,19760,19760,19760,19760,0
20240529,093100,115209220,19760,19760,19760,19760,34
20240529,093000,114537380,19760,19750,19760,19750,75
20240529,092900,113056080,19750,19790,19790,19750,851
20240529,092800,96223010,19800,19800,19800,19800,0
20240529,092700,96223010,19800,19800,19800,19800,10
20240529,092600,96025010,19780,19790,19790,19780,25
20240529,092500,95530490,19790,19770,19790,19760,86
20240529,092400,93829650,19770,19790,19790,19770,80
20240529,092300,92247580,19800,19780,19800,19780,7
20240529,092200,92109050,19780,19770,19780,19770,307
20240529,092100,86039350,19770,19750,19770,19730,773
20240529,092000,70777730,19750,19750,19750,19750,0
20240529,091900,70777730,19750,19780,19780,19750,161
20240529,091800,67594720,19790,19770,19810,19770,60
20240529,091700,66408070,19770,19770,19780,19750,294
20240529,091600,60600000,19790,19770,19810,19740,598
20240529,091500,48789440,19770,19810,19810,19770,64
20240529,091400,47523440,19790,19790,19790,19790,24
20240529,091300,47048480,19760,19770,19800,19750,544
20240529,091200,36293040,19780,19820,19820,19780,742
20240529,091100,21591850,19830,19840,19840,19830,5
20240529,091000,21492690,19850,19840,19850,19840,21
20240529,090900,21076040,19850,19850,19850,19850,3
20240529,090800,21016490,19880,19880,19880,19880,0
20240529,090700,21016490,19880,19880,19880,19880,0
20240529,090600,21016490,19880,19880,19880,19880,1
20240529,090500,20996610,19880,19880,19880,19880,0
20240529,090400,20996610,19880,19880,19880,19880,2
20240529,090300,20956850,19800,19800,19800,19800,0
20240529,090200,20956850,19800,19890,19890,19800,172
20240529,090100,17543660,19830,19860,19950,19830,574
20240529,090000,6138290,19930,19850,19970,19850,309