KissMeData/039570/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,192400,931582720,9170,9170,9170,9170,1994
20240527,192300,931582720,9170,9170,9170,9170,0
20240527,192200,931582720,9170,9170,9170,9170,0
20240527,192100,931582720,9170,9170,9170,9170,0
20240527,192000,931582720,9170,9170,9170,9170,0
20240527,191900,931582720,9170,9170,9170,9170,0
20240527,191800,931582720,9170,9170,9170,9170,0
20240527,191700,931582720,9170,9170,9170,9170,0
20240527,191600,931582720,9170,9170,9170,9170,0
20240527,191500,931582720,9170,9170,9170,9170,0
20240527,191400,931582720,9170,9170,9170,9170,0
20240527,191300,931582720,9170,9170,9170,9170,0
20240527,191200,931582720,9170,9170,9170,9170,0
20240527,191100,931582720,9170,9170,9170,9170,0
20240527,191000,931582720,9170,9170,9170,9170,0
20240527,190900,931582720,9170,9170,9170,9170,0
20240527,190800,931582720,9170,9170,9170,9170,0
20240527,190700,931582720,9170,9170,9170,9170,0
20240527,190600,931582720,9170,9170,9170,9170,0
20240527,190500,931582720,9170,9170,9170,9170,0
20240527,190400,931582720,9170,9170,9170,9170,0
20240527,190300,931582720,9170,9170,9170,9170,0
20240527,190200,931582720,9170,9170,9170,9170,0
20240527,190100,931582720,9170,9170,9170,9170,0
20240527,190000,931582720,9170,9170,9170,9170,0
20240527,185900,931582720,9170,9170,9170,9170,0
20240527,185800,931582720,9170,9170,9170,9170,0
20240527,185700,931582720,9170,9170,9170,9170,0
20240527,185600,931582720,9170,9170,9170,9170,0
20240527,185500,931582720,9170,9170,9170,9170,0
20240527,185400,931582720,9170,9170,9170,9170,1994
20240527,185300,931582720,9170,9170,9170,9170,0
20240527,185200,931582720,9170,9170,9170,9170,0
20240527,185100,931582720,9170,9170,9170,9170,0
20240527,185000,931582720,9170,9170,9170,9170,0
20240527,184900,931582720,9170,9170,9170,9170,0
20240527,184800,931582720,9170,9170,9170,9170,0
20240527,184700,931582720,9170,9170,9170,9170,0
20240527,184600,931582720,9170,9170,9170,9170,0
20240527,184500,931582720,9170,9170,9170,9170,0
20240527,184400,931582720,9170,9170,9170,9170,0
20240527,184300,931582720,9170,9170,9170,9170,0
20240527,184200,931582720,9170,9170,9170,9170,0
20240527,184100,931582720,9170,9170,9170,9170,0
20240527,184000,931582720,9170,9170,9170,9170,0
20240527,183900,931582720,9170,9170,9170,9170,0
20240527,183800,931582720,9170,9170,9170,9170,0
20240527,183700,931582720,9170,9170,9170,9170,0
20240527,183600,931582720,9170,9170,9170,9170,0
20240527,183500,931582720,9170,9170,9170,9170,0
20240527,183400,931582720,9170,9170,9170,9170,0
20240527,183300,931582720,9170,9170,9170,9170,0
20240527,183200,931582720,9170,9170,9170,9170,0
20240527,183100,931582720,9170,9170,9170,9170,0
20240527,183000,931582720,9170,9170,9170,9170,0
20240527,182900,931582720,9170,9170,9170,9170,0
20240527,182800,931582720,9170,9170,9170,9170,0
20240527,182700,931582720,9170,9170,9170,9170,0
20240527,182600,931582720,9170,9170,9170,9170,0
20240527,182500,931582720,9170,9170,9170,9170,0
20240527,182400,931582720,9170,9170,9170,9170,1994
20240527,182300,931582720,9170,9170,9170,9170,0
20240527,182200,931582720,9170,9170,9170,9170,0
20240527,182100,931582720,9170,9170,9170,9170,0
20240527,182000,931582720,9170,9170,9170,9170,0
20240527,181900,931582720,9170,9170,9170,9170,0
20240527,181800,931582720,9170,9170,9170,9170,0
20240527,181700,931582720,9170,9170,9170,9170,0
20240527,181600,931582720,9170,9170,9170,9170,0
20240527,181500,931582720,9170,9170,9170,9170,0
20240527,181400,931582720,9170,9170,9170,9170,0
20240527,181300,931582720,9170,9170,9170,9170,0
20240527,181200,931582720,9170,9170,9170,9170,0
20240527,181100,931582720,9170,9170,9170,9170,0
20240527,181000,931582720,9170,9170,9170,9170,0
20240527,180900,931582720,9170,9170,9170,9170,0
20240527,180800,931582720,9170,9170,9170,9170,0
20240527,180700,931582720,9170,9170,9170,9170,0
20240527,180600,931582720,9170,9170,9170,9170,0
20240527,180500,931582720,9170,9170,9170,9170,0
20240527,180400,931582720,9170,9170,9170,9170,0
20240527,180300,931582720,9170,9170,9170,9170,0
20240527,180200,931582720,9170,9170,9170,9170,0
20240527,180100,931582720,9170,9170,9170,9170,0
20240527,180000,931582720,9170,9170,9170,9170,0
20240527,175900,931582720,9170,9170,9170,9170,0
20240527,175800,931582720,9170,9170,9170,9170,0
20240527,175700,931582720,9170,9170,9170,9170,0
20240527,175600,931582720,9170,9170,9170,9170,0
20240527,175500,931582720,9170,9170,9170,9170,0
20240527,175400,931582720,9170,9170,9170,9170,1994
20240527,175300,931582720,9170,9170,9170,9170,0
20240527,175200,931582720,9170,9170,9170,9170,0
20240527,175100,931582720,9170,9170,9170,9170,0
20240527,175000,931582720,9170,9170,9170,9170,0
20240527,174900,931582720,9170,9170,9170,9170,0
20240527,174800,931582720,9170,9170,9170,9170,0
20240527,174700,931582720,9170,9170,9170,9170,0
20240527,174600,931582720,9170,9170,9170,9170,0
20240527,174500,931582720,9170,9170,9170,9170,0
20240527,174400,931582720,9170,9170,9170,9170,0
20240527,174300,931582720,9170,9170,9170,9170,0
20240527,174200,931582720,9170,9170,9170,9170,0
20240527,174100,931582720,9170,9170,9170,9170,0
20240527,174000,931582720,9170,9170,9170,9170,0
20240527,173900,931582720,9170,9170,9170,9170,0
20240527,173800,931582720,9170,9170,9170,9170,0
20240527,173700,931582720,9170,9170,9170,9170,0
20240527,173600,931582720,9170,9170,9170,9170,0
20240527,173500,931582720,9170,9170,9170,9170,0
20240527,173400,931582720,9170,9170,9170,9170,0
20240527,173300,931582720,9170,9170,9170,9170,0
20240527,173200,931582720,9170,9170,9170,9170,0
20240527,173100,931582720,9170,9170,9170,9170,0
20240527,173000,931582720,9170,9170,9170,9170,0
20240527,172900,931582720,9170,9170,9170,9170,0
20240527,172800,931582720,9170,9170,9170,9170,0
20240527,172700,931582720,9170,9170,9170,9170,0
20240527,172600,931582720,9170,9170,9170,9170,0
20240527,172500,931582720,9170,9170,9170,9170,0
20240527,172400,931582720,9170,9170,9170,9170,1994
20240527,172300,931582720,9170,9170,9170,9170,0
20240527,172200,931582720,9170,9170,9170,9170,0
20240527,172100,931582720,9170,9170,9170,9170,0
20240527,172000,931582720,9170,9170,9170,9170,0
20240527,171900,931582720,9170,9170,9170,9170,0
20240527,171800,931582720,9170,9170,9170,9170,0
20240527,171700,931582720,9170,9170,9170,9170,0
20240527,171600,931582720,9170,9170,9170,9170,0
20240527,171500,931582720,9170,9170,9170,9170,0
20240527,171400,931582720,9170,9170,9170,9170,0
20240527,171300,931582720,9170,9170,9170,9170,0
20240527,171200,931582720,9170,9170,9170,9170,0
20240527,171100,931582720,9170,9170,9170,9170,0
20240527,171000,931582720,9170,9170,9170,9170,0
20240527,170900,931582720,9170,9170,9170,9170,0
20240527,170800,931582720,9170,9170,9170,9170,0
20240527,170700,931582720,9170,9170,9170,9170,0
20240527,170600,931582720,9170,9170,9170,9170,0
20240527,170500,931582720,9170,9170,9170,9170,0
20240527,170400,931582720,9170,9170,9170,9170,0
20240527,170300,931582720,9170,9170,9170,9170,0
20240527,170200,931582720,9170,9170,9170,9170,0
20240527,170100,931582720,9170,9170,9170,9170,0
20240527,170000,931582720,9170,9170,9170,9170,0
20240527,165900,931582720,9170,9170,9170,9170,0
20240527,165800,931582720,9170,9170,9170,9170,0
20240527,165700,931582720,9170,9170,9170,9170,0
20240527,165600,931582720,9170,9170,9170,9170,0
20240527,165500,931582720,9170,9170,9170,9170,0
20240527,165400,931582720,9170,9170,9170,9170,1994
20240527,165300,931582720,9170,9170,9170,9170,0
20240527,165200,931582720,9170,9170,9170,9170,0
20240527,165100,931582720,9170,9170,9170,9170,0
20240527,165000,931582720,9170,9170,9170,9170,0
20240527,164900,931582720,9170,9170,9170,9170,0
20240527,164800,931582720,9170,9170,9170,9170,0
20240527,164700,931582720,9170,9170,9170,9170,0
20240527,164600,931582720,9170,9170,9170,9170,0
20240527,164500,931582720,9170,9170,9170,9170,0
20240527,164400,931582720,9170,9170,9170,9170,0
20240527,164300,931582720,9170,9170,9170,9170,0
20240527,164200,931582720,9170,9170,9170,9170,0
20240527,164100,931582720,9170,9170,9170,9170,0
20240527,164000,931582720,9170,9170,9170,9170,0
20240527,163900,931582720,9170,9170,9170,9170,0
20240527,163800,931582720,9170,9170,9170,9170,0
20240527,163700,931582720,9170,9170,9170,9170,0
20240527,163600,931582720,9170,9170,9170,9170,0
20240527,163500,931582720,9170,9170,9170,9170,0
20240527,163400,931582720,9170,9170,9170,9170,0
20240527,163300,931582720,9170,9170,9170,9170,0
20240527,163200,931582720,9170,9170,9170,9170,0
20240527,163100,931582720,9170,9170,9170,9170,0
20240527,163000,931582720,9170,9170,9170,9170,0
20240527,162900,931582720,9170,9170,9170,9170,0
20240527,162800,931582720,9170,9170,9170,9170,0
20240527,162700,931582720,9170,9170,9170,9170,0
20240527,162600,931582720,9170,9170,9170,9170,0
20240527,162500,931582720,9170,9170,9170,9170,0
20240527,162400,931582720,9170,9170,9170,9170,1994
20240527,162300,931582720,9170,9170,9170,9170,0
20240527,162200,931582720,9170,9170,9170,9170,0
20240527,162100,931582720,9170,9170,9170,9170,0
20240527,162000,931582720,9170,9170,9170,9170,0
20240527,161900,931582720,9170,9170,9170,9170,0
20240527,161800,931582720,9170,9170,9170,9170,0
20240527,161700,931582720,9170,9170,9170,9170,0
20240527,161600,931582720,9170,9170,9170,9170,0
20240527,161500,931582720,9170,9170,9170,9170,0
20240527,161400,931582720,9170,9170,9170,9170,0
20240527,161300,931582720,9170,9170,9170,9170,0
20240527,161200,931582720,9170,9170,9170,9170,0
20240527,161100,931582720,9170,9170,9170,9170,0
20240527,161000,931582720,9170,9170,9170,9170,0
20240527,160900,931582720,9170,9170,9170,9170,0
20240527,160800,931582720,9170,9170,9170,9170,0
20240527,160700,931582720,9170,9170,9170,9170,0
20240527,160600,931582720,9170,9170,9170,9170,0
20240527,160500,931582720,9170,9170,9170,9170,0
20240527,160400,931582720,9170,9170,9170,9170,0
20240527,160300,931582720,9170,9170,9170,9170,0
20240527,160200,931582720,9170,9170,9170,9170,0
20240527,160100,931582720,9170,9170,9170,9170,0
20240527,160000,931582720,9170,9170,9170,9170,0
20240527,155900,931582720,9170,9170,9170,9170,0
20240527,155800,931582720,9170,9170,9170,9170,0
20240527,155700,931582720,9170,9170,9170,9170,0
20240527,155600,931582720,9170,9170,9170,9170,0
20240527,155500,931582720,9170,9170,9170,9170,0
20240527,155400,931582720,9170,9170,9170,9170,1994
20240527,155300,931582720,9170,9170,9170,9170,0
20240527,155200,931582720,9170,9170,9170,9170,0
20240527,155100,931582720,9170,9170,9170,9170,0
20240527,155000,931582720,9170,9170,9170,9170,0
20240527,154900,931582720,9170,9170,9170,9170,0
20240527,154800,931582720,9170,9170,9170,9170,0
20240527,154700,931582720,9170,9170,9170,9170,0
20240527,154600,931582720,9170,9170,9170,9170,0
20240527,154500,931582720,9170,9170,9170,9170,0
20240527,154400,931582720,9170,9170,9170,9170,0
20240527,154300,931582720,9170,9170,9170,9170,0
20240527,154200,931582720,9170,9170,9170,9170,0
20240527,154100,931582720,9170,9170,9170,9170,0
20240527,154000,931582720,9170,9170,9170,9170,0
20240527,153900,931582720,9170,9170,9170,9170,0
20240527,153800,931582720,9170,9170,9170,9170,0
20240527,153700,931582720,9170,9170,9170,9170,0
20240527,153600,931582720,9170,9170,9170,9170,0
20240527,153500,931582720,9170,9170,9170,9170,0
20240527,153400,931582720,9170,9170,9170,9170,0
20240527,153300,931582720,9170,9170,9170,9170,0
20240527,153200,931582720,9170,9170,9170,9170,0
20240527,153100,931582720,9170,9170,9170,9170,0
20240527,153000,931582720,9170,9170,9170,9170,1994
20240527,152900,913297740,9200,9200,9200,9200,0
20240527,152800,913297740,9200,9200,9200,9200,0
20240527,152700,913297740,9200,9200,9200,9200,0
20240527,152600,913297740,9200,9200,9200,9200,0
20240527,152500,913297740,9200,9200,9200,9200,0
20240527,152400,913297740,9200,9200,9200,9200,0
20240527,152300,913297740,9200,9200,9200,9200,0
20240527,152200,913297740,9200,9200,9200,9200,0
20240527,152100,913297740,9200,9200,9200,9200,0
20240527,152000,913297740,9200,9200,9200,9200,0
20240527,151900,913297740,9200,9180,9200,9180,552
20240527,151800,908225050,9170,9180,9180,9170,205
20240527,151700,906344180,9180,9180,9180,9180,3
20240527,151600,906316640,9180,9180,9180,9180,7
20240527,151500,906252380,9180,9180,9180,9180,162
20240527,151400,904765220,9180,9180,9180,9180,19
20240527,151300,904590800,9190,9170,9190,9170,172
20240527,151200,903011420,9170,9190,9190,9170,1252
20240527,151100,891506100,9180,9180,9180,9180,52
20240527,151000,891028740,9170,9170,9190,9170,221
20240527,150900,889001930,9190,9170,9190,9170,393
20240527,150800,885392550,9170,9170,9170,9170,29
20240527,150700,885126620,9190,9170,9190,9170,1035
20240527,150600,875627150,9170,9170,9170,9170,292
20240527,150500,872949510,9160,9160,9160,9160,402
20240527,150400,869267190,9160,9160,9160,9150,412
20240527,150300,865495270,9160,9150,9160,9150,556
20240527,150200,860402760,9140,9140,9140,9140,157
20240527,150100,858967780,9140,9150,9150,9140,40
20240527,150000,858601980,9140,9140,9140,9140,954
20240527,145900,849882420,9140,9140,9140,9140,52
20240527,145800,849407140,9110,9110,9110,9110,10
20240527,145700,849316040,9110,9110,9110,9110,38
20240527,145600,848969860,9110,9110,9110,9110,0
20240527,145500,848969860,9110,9110,9110,9110,172
20240527,145400,847402940,9100,9100,9100,9100,2
20240527,145300,847384740,9100,9100,9100,9100,130
20240527,145200,846201740,9100,9100,9100,9100,3
20240527,145100,846174440,9090,9090,9090,9090,0
20240527,145000,846174440,9090,9090,9090,9090,7
20240527,144900,846110810,9090,9090,9090,9090,5
20240527,144800,846065360,9100,9100,9100,9100,0
20240527,144700,846065360,9100,9100,9100,9100,0
20240527,144600,846065360,9100,9080,9100,9080,12
20240527,144500,845956180,9100,9100,9100,9100,2
20240527,144400,845937980,9080,9080,9080,9080,152
20240527,144300,844557820,9070,9070,9070,9070,0
20240527,144200,844557820,9070,9070,9070,9070,6
20240527,144100,844503400,9080,9080,9080,9060,200
20240527,144000,842688840,9080,9080,9090,9080,56
20240527,143900,842180350,9080,9060,9080,9060,257
20240527,143800,839851850,9050,9060,9060,9050,833
20240527,143700,832310630,9060,9080,9080,9050,3431
20240527,143600,801207680,9080,9090,9090,9080,700
20240527,143500,794847200,9090,9120,9120,9090,5008
20240527,143400,749300860,9120,9120,9120,9120,4
20240527,143300,749264380,9110,9110,9110,9110,0
20240527,143200,749264380,9110,9120,9120,9110,550
20240527,143100,744253270,9120,9120,9120,9120,0
20240527,143000,744253270,9120,9120,9120,9120,72
20240527,142900,743596630,9120,9120,9120,9120,4
20240527,142800,743560150,9120,9120,9120,9120,70
20240527,142700,742921750,9110,9110,9110,9110,0
20240527,142600,742921750,9110,9110,9110,9110,101
20240527,142500,742001640,9110,9110,9110,9110,0
20240527,142400,742001640,9110,9110,9110,9110,0
20240527,142300,742001640,9110,9110,9120,9110,1473
20240527,142200,728578610,9110,9110,9110,9110,0
20240527,142100,728578610,9110,9110,9110,9110,0
20240527,142000,728578610,9110,9110,9110,9110,4
20240527,141900,728542170,9110,9110,9110,9110,657
20240527,141800,722556900,9120,9110,9120,9110,11
20240527,141700,722456680,9110,9110,9110,9110,0
20240527,141600,722456680,9110,9110,9110,9110,0
20240527,141500,722456680,9110,9110,9110,9110,12
20240527,141400,722347360,9120,9120,9120,9120,0
20240527,141300,722347360,9120,9110,9120,9110,103
20240527,141200,721409010,9120,9110,9120,9110,167
20240527,141100,719887630,9110,9110,9110,9110,14
20240527,141000,719760090,9100,9100,9100,9100,680
20240527,140900,713572090,9100,9110,9110,9100,1000
20240527,140800,704472060,9110,9110,9110,9110,0
20240527,140700,704472060,9110,9110,9110,9110,0
20240527,140600,704472060,9110,9110,9110,9110,0
20240527,140500,704472060,9110,9110,9120,9110,106
20240527,140400,703506100,9110,9110,9110,9110,22
20240527,140300,703305680,9110,9110,9110,9110,0
20240527,140200,703305680,9110,9120,9120,9100,100
20240527,140100,702395540,9110,9110,9110,9110,20
20240527,140000,702213340,9100,9110,9110,9100,623
20240527,135900,696541310,9110,9110,9110,9110,32
20240527,135800,696249790,9140,9130,9140,9130,3
20240527,135700,696222390,9110,9110,9110,9110,100
20240527,135600,695311390,9140,9140,9140,9140,0
20240527,135500,695311390,9140,9140,9140,9140,0
20240527,135400,695311390,9140,9110,9140,9110,13
20240527,135300,695192900,9110,9110,9110,9110,101
20240527,135200,694272790,9100,9100,9100,9100,21
20240527,135100,694081690,9110,9110,9110,9110,0
20240527,135000,694081690,9110,9110,9110,9110,8
20240527,134900,694008810,9110,9110,9110,9110,1495
20240527,134800,680389360,9110,9110,9110,9110,130
20240527,134700,679205060,9110,9110,9110,9110,19
20240527,134600,679031970,9110,9110,9110,9110,0
20240527,134500,679031970,9110,9120,9120,9110,10
20240527,134400,678940820,9120,9110,9120,9110,31
20240527,134300,678658400,9110,9110,9110,9110,20
20240527,134200,678476200,9110,9110,9110,9110,30
20240527,134100,678202900,9110,9110,9110,9110,8
20240527,134000,678130020,9110,9110,9110,9110,83
20240527,133900,677373890,9110,9110,9110,9110,2
20240527,133800,677355670,9100,9100,9100,9100,0
20240527,133700,677355670,9100,9100,9100,9100,0
20240527,133600,677355670,9100,9100,9100,9100,328
20240527,133500,674370870,9100,9100,9100,9100,10
20240527,133400,674279870,9110,9110,9110,9110,10
20240527,133300,674188770,9110,9110,9110,9110,2
20240527,133200,674170550,9100,9100,9100,9100,117
20240527,133100,673105850,9100,9110,9110,9100,202
20240527,133000,671265650,9100,9100,9100,9100,6
20240527,132900,671211050,9100,9100,9100,9100,100
20240527,132800,670301050,9100,9100,9100,9100,163
20240527,132700,668817750,9100,9100,9100,9100,140
20240527,132600,667543750,9090,9090,9090,9090,0
20240527,132500,667543750,9090,9090,9090,9090,0
20240527,132400,667543750,9090,9100,9100,9090,8
20240527,132300,667470960,9100,9100,9100,9100,42
20240527,132200,667088760,9090,9090,9090,9090,0
20240527,132100,667088760,9090,9090,9090,9090,0
20240527,132000,667088760,9090,9100,9100,9090,18
20240527,131900,666925120,9100,9100,9100,9100,70
20240527,131800,666288120,9100,9100,9100,9100,30
20240527,131700,666015120,9100,9100,9100,9100,20
20240527,131600,665833120,9100,9100,9100,9100,16
20240527,131500,665687520,9100,9100,9100,9100,15
20240527,131400,665551020,9090,9090,9090,9090,0
20240527,131300,665551020,9090,9090,9090,9090,100
20240527,131200,664642020,9100,9090,9100,9090,278
20240527,131100,662114950,9090,9090,9090,9090,0
20240527,131000,662114950,9090,9100,9100,9090,100
20240527,130900,661205520,9110,9110,9110,9110,0
20240527,130800,661205520,9110,9110,9110,9110,23
20240527,130700,660995990,9110,9110,9110,9110,140
20240527,130600,659720590,9110,9110,9110,9110,104
20240527,130500,658773150,9100,9100,9100,9100,33
20240527,130400,658472850,9100,9100,9100,9100,5
20240527,130300,658427350,9120,9090,9120,9090,500
20240527,130200,653879480,9100,9100,9100,9100,15
20240527,130100,653742980,9100,9100,9100,9100,0
20240527,130000,653742980,9100,9090,9100,9090,235
20240527,125900,651604520,9080,9080,9080,9080,0
20240527,125800,651604520,9080,9100,9100,9080,1004
20240527,125700,642481480,9100,9100,9100,9100,4
20240527,125600,642445080,9100,9110,9110,9100,5
20240527,125500,642399570,9110,9110,9110,9100,17
20240527,125400,642244740,9100,9100,9100,9100,4
20240527,125300,642208340,9100,9100,9100,9100,1
20240527,125200,642199240,9100,9100,9100,9100,3
20240527,125100,642171940,9100,9110,9110,9100,2022
20240527,125000,623771640,9100,9110,9110,9100,186
20240527,124900,622077220,9120,9110,9120,9110,7
20240527,124800,622013420,9110,9110,9110,9110,16
20240527,124700,621867660,9110,9110,9110,9110,0
20240527,124600,621867660,9110,9120,9120,9110,549
20240527,124500,616860900,9120,9120,9120,9120,3
20240527,124400,616833540,9120,9120,9120,9120,4
20240527,124300,616797060,9120,9120,9120,9120,4
20240527,124200,616760580,9120,9120,9120,9120,4
20240527,124100,616724100,9130,9130,9130,9130,136
20240527,124000,615482420,9120,9130,9130,9120,18
20240527,123900,615318120,9120,9120,9120,9120,4
20240527,123800,615281640,9120,9110,9120,9110,9
20240527,123700,615199600,9110,9110,9110,9110,3
20240527,123600,615172270,9110,9110,9110,9110,12
20240527,123500,615062950,9110,9100,9110,9100,7
20240527,123400,614999220,9110,9110,9110,9110,3
20240527,123300,614971890,9100,9090,9100,9090,83
20240527,123200,614216870,9090,9090,9090,9080,10
20240527,123100,614126010,9090,9080,9090,9080,9
20240527,123000,614044240,9080,9090,9090,9080,119
20240527,122900,612962560,9090,9090,9090,9080,15
20240527,122800,612826250,9090,9090,9090,9090,6
20240527,122700,612771710,9080,9090,9090,9080,30
20240527,122600,612499050,9090,9080,9090,9080,14
20240527,122500,612371830,9080,9090,9090,9080,210
20240527,122400,610465000,9100,9080,9100,9080,61
20240527,122300,609910050,9080,9080,9080,9080,14
20240527,122200,609782930,9100,9100,9100,9100,2
20240527,122100,609764730,9090,9080,9090,9080,10
20240527,122000,609673900,9090,9090,9090,9080,855
20240527,121900,601906920,9090,9090,9090,9090,4
20240527,121800,601870560,9090,9100,9100,9090,104
20240527,121700,600924540,9090,9090,9090,9090,4
20240527,121600,600888180,9110,9110,9110,9110,1
20240527,121500,600879070,9110,9100,9130,9100,7
20240527,121400,600815260,9100,9090,9100,9090,6
20240527,121300,600760690,9100,9090,9100,9080,34
20240527,121200,600451380,9080,9090,9090,9080,6
20240527,121100,600396880,9090,9100,9100,9090,344
20240527,121000,597269620,9090,9090,9090,9090,15
20240527,120900,597133270,9100,9090,9100,9090,170
20240527,120800,595587960,9090,9090,9090,9090,164
20240527,120700,594097200,9090,9090,9090,9090,9
20240527,120600,594015390,9090,9090,9090,9090,3
20240527,120500,593988120,9100,9090,9100,9090,5
20240527,120400,593942660,9080,9080,9080,9080,4
20240527,120300,593906340,9080,9090,9090,9080,276
20240527,120200,591397990,9090,9100,9100,9090,112
20240527,120100,590378830,9100,9100,9100,9100,20
20240527,120000,590196830,9090,9100,9100,9090,427
20240527,115900,586314960,9100,9100,9100,9100,3
20240527,115800,586287660,9090,9090,9090,9090,4
20240527,115700,586251300,9090,9090,9090,9090,169
20240527,115600,584715090,9100,9100,9100,9100,225
20240527,115500,582667590,9100,9110,9110,9100,120
20240527,115400,581575390,9110,9100,9110,9100,6
20240527,115300,581520770,9100,9100,9100,9100,4
20240527,115200,581484370,9100,9120,9120,9090,1353
20240527,115100,569174480,9100,9110,9110,9100,547
20240527,115000,564196300,9110,9100,9110,9100,4
20240527,114900,564159870,9110,9110,9110,9110,2
20240527,114800,564141650,9110,9110,9110,9110,3
20240527,114700,564114320,9110,9100,9110,9100,11
20240527,114600,564014150,9100,9100,9100,9100,4
20240527,114500,563977750,9100,9100,9100,9100,1083
20240527,114400,554122450,9100,9110,9110,9100,211
20240527,114300,552201440,9100,9110,9110,9100,112
20240527,114200,551181820,9110,9110,9110,9110,11
20240527,114100,551081610,9100,9100,9100,9100,182
20240527,114000,549425410,9100,9100,9100,9100,4
20240527,113900,549389010,9100,9100,9100,9100,4
20240527,113800,549352610,9110,9100,9110,9100,7
20240527,113700,549288880,9110,9110,9110,9110,81
20240527,113600,548550970,9090,9090,9090,9090,3
20240527,113500,548523700,9090,9090,9090,9090,153
20240527,113400,547132930,9090,9100,9110,9090,19
20240527,113300,546959930,9110,9090,9110,9090,6
20240527,113200,546905350,9100,9100,9100,9100,330
20240527,113100,543902350,9110,9110,9110,9110,145
20240527,113000,542581400,9120,9120,9120,9120,3
20240527,112900,542554040,9120,9140,9150,9120,9
20240527,112800,542471820,9150,9120,9150,9100,85
20240527,112700,541695200,9100,9090,9100,9090,104
20240527,112600,540749640,9090,9090,9090,9090,91
20240527,112500,539922450,9090,9110,9110,9090,403
20240527,112400,536257880,9110,9110,9110,9110,2
20240527,112300,536239660,9100,9110,9110,9090,1305
20240527,112200,524365320,9110,9120,9120,9110,206
20240527,112100,522488640,9120,9120,9120,9120,187
20240527,112000,520783200,9120,9120,9130,9120,90
20240527,111900,519962390,9160,9120,9160,9120,8
20240527,111800,519889310,9130,9130,9130,9130,0
20240527,111700,519889310,9130,9150,9160,9130,21
20240527,111600,519697100,9160,9150,9160,9130,222
20240527,111500,517665840,9140,9120,9150,9120,59
20240527,111400,517127650,9120,9130,9130,9120,406
20240527,111300,513422860,9150,9140,9150,9140,21
20240527,111200,513230900,9140,9140,9140,9140,2
20240527,111100,513212620,9130,9120,9130,9120,5
20240527,111000,513167010,9120,9120,9120,9110,386
20240527,110900,509648630,9120,9110,9120,9110,505
20240527,110800,505047930,9110,9110,9110,9110,13
20240527,110700,504929500,9110,9110,9120,9110,326
20240527,110600,501959590,9110,9110,9110,9110,5
20240527,110500,501914040,9110,9120,9120,9110,513
20240527,110400,497235510,9110,9120,9120,9110,1064
20240527,110300,487534670,9120,9130,9130,9120,736
20240527,110200,480815100,9130,9130,9130,9130,468
20240527,110100,476542260,9130,9130,9130,9130,104
20240527,110000,475592740,9140,9150,9150,9140,1085
20240527,105900,465675390,9160,9150,9160,9150,21
20240527,105800,465483230,9150,9150,9150,9150,4
20240527,105700,465446630,9150,9150,9150,9150,3
20240527,105600,465419180,9150,9140,9150,9140,20
20240527,105500,465236220,9150,9150,9150,9140,27
20240527,105400,464989210,9150,9150,9150,9150,210
20240527,105300,463067710,9150,9150,9150,9150,0
20240527,105200,463067710,9150,9150,9150,9150,5
20240527,105100,463021960,9150,9150,9150,9150,4
20240527,105000,462985360,9150,9150,9150,9150,3
20240527,104900,462957910,9150,9150,9150,9150,97
20240527,104800,462070360,9170,9150,9170,9150,10
20240527,104700,461978740,9170,9170,9180,9170,3
20240527,104600,461951220,9150,9150,9150,9150,4
20240527,104500,461914620,9180,9170,9180,9150,112
20240527,104400,460886590,9180,9160,9180,9150,29
20240527,104300,460620640,9180,9160,9180,9140,17
20240527,104200,460464860,9180,9150,9180,9140,848
20240527,104100,452707160,9150,9140,9150,9140,479
20240527,104000,448324350,9150,9140,9150,9140,17
20240527,103900,448168920,9140,9150,9150,9140,25
20240527,103800,447940210,9140,9150,9150,9140,96
20240527,103700,447061850,9150,9140,9150,9140,586
20240527,103600,441703690,9140,9150,9150,9140,7
20240527,103500,441639690,9150,9140,9150,9140,42
20240527,103400,441255670,9150,9140,9150,9140,67
20240527,103300,440643120,9140,9150,9150,9140,104
20240527,103200,439691560,9140,9150,9150,9140,15
20240527,103100,439554430,9150,9140,9150,9140,611
20240527,103000,433963880,9150,9170,9170,9140,611
20240527,102900,428376810,9170,9160,9180,9150,958
20240527,102800,419608930,9160,9160,9160,9160,50
20240527,102700,419150930,9150,9180,9180,9150,1529
20240527,102600,405155710,9160,9170,9180,9160,580
20240527,102500,399834200,9160,9170,9170,9160,110
20240527,102400,398825540,9160,9150,9160,9150,15
20240527,102300,398688280,9150,9150,9150,9150,4
20240527,102200,398651680,9150,9150,9150,9150,111
20240527,102100,397636030,9140,9150,9150,9140,420
20240527,102000,393793520,9150,9160,9160,9150,1295
20240527,101900,381941840,9160,9170,9170,9160,107
20240527,101800,380961680,9170,9160,9170,9150,532
20240527,101700,376090570,9150,9160,9160,9150,260
20240527,101600,373711510,9170,9160,9170,9160,192
20240527,101500,371952780,9160,9160,9170,9160,1161
20240527,101400,361316840,9160,9180,9180,9160,630
20240527,101300,355537710,9190,9190,9190,9170,555
20240527,101200,350442360,9200,9170,9210,9170,436
20240527,101100,346429060,9210,9200,9210,9160,510
20240527,101000,341750570,9230,9220,9230,9180,3512
20240527,100900,309435970,9220,9230,9230,9220,629
20240527,100800,303635300,9230,9230,9230,9220,162
20240527,100700,302140080,9230,9230,9230,9220,77
20240527,100600,301429620,9220,9230,9230,9220,383
20240527,100500,297894790,9230,9220,9230,9220,54
20240527,100400,297396410,9220,9220,9230,9220,29
20240527,100300,297128930,9230,9230,9230,9230,76
20240527,100200,296427450,9230,9230,9230,9230,404
20240527,100100,292698530,9230,9230,9230,9220,13
20240527,100000,292578580,9230,9250,9250,9230,411
20240527,095900,288784660,9250,9240,9250,9230,84
20240527,095800,288009100,9250,9240,9250,9240,235
20240527,095700,285835390,9250,9250,9250,9250,7
20240527,095600,285770640,9270,9270,9270,9270,1
20240527,095500,285761370,9240,9250,9250,9240,5
20240527,095400,285715160,9240,9240,9240,9240,4
20240527,095300,285678200,9230,9260,9260,9230,922
20240527,095200,277159310,9260,9260,9270,9260,435
20240527,095100,273127980,9270,9270,9270,9270,226
20240527,095000,271032960,9270,9270,9270,9270,136
20240527,094900,269772240,9270,9280,9280,9270,330
20240527,094800,266709880,9270,9270,9270,9270,31
20240527,094700,266422510,9290,9280,9290,9270,6
20240527,094600,266366860,9270,9270,9270,9270,6
20240527,094500,266311240,9270,9270,9270,9270,24
20240527,094400,266088760,9270,9270,9270,9270,100
20240527,094300,265161760,9280,9290,9300,9280,8
20240527,094200,265087450,9280,9280,9280,9280,84
20240527,094100,264307930,9280,9280,9280,9280,3
20240527,094000,264280090,9280,9280,9280,9280,255
20240527,093900,261913690,9280,9280,9280,9280,240
20240527,093800,259686490,9330,9290,9330,9280,140
20240527,093700,258382260,9300,9290,9300,9290,16
20240527,093600,258233470,9270,9270,9270,9270,4
20240527,093500,258196390,9320,9260,9320,9260,687
20240527,093400,251797530,9260,9280,9310,9260,38
20240527,093300,251444280,9300,9240,9300,9240,46
20240527,093200,251018380,9240,9220,9240,9220,5
20240527,093100,250972260,9220,9220,9220,9220,0
20240527,093000,250972260,9220,9220,9240,9220,154
20240527,092900,249551780,9220,9220,9220,9220,4
20240527,092800,249514900,9250,9220,9250,9220,74
20240527,092700,248831030,9220,9220,9220,9220,430
20240527,092600,244866430,9220,9210,9220,9210,665
20240527,092500,238735170,9220,9220,9220,9220,548
20240527,092400,233682610,9210,9220,9220,9210,612
20240527,092300,228040010,9220,9220,9240,9220,305
20240527,092200,225227890,9240,9220,9240,9220,788
20240527,092100,217962510,9220,9240,9240,9220,5919
20240527,092000,163371130,9230,9230,9240,9230,235
20240527,091900,161202070,9230,9250,9250,9230,1080
20240527,091800,151222860,9250,9280,9280,9250,1857
20240527,091700,134036160,9280,9270,9280,9260,155
20240527,091600,132598820,9270,9280,9290,9270,653
20240527,091500,126540800,9280,9270,9280,9270,20
20240527,091400,126355350,9270,9290,9290,9270,1295
20240527,091300,114345510,9290,9290,9310,9290,838
20240527,091200,106560270,9290,9280,9290,9280,486
20240527,091100,102045340,9280,9290,9300,9280,1806
20240527,091000,85265070,9280,9320,9320,9280,557
20240527,090900,80089680,9290,9280,9290,9280,5
20240527,090800,80043270,9280,9280,9280,9280,34
20240527,090700,79727750,9270,9280,9330,9270,116
20240527,090600,78646390,9330,9270,9330,9270,5
20240527,090500,78599800,9270,9300,9300,9270,693
20240527,090400,72166790,9300,9330,9330,9300,263
20240527,090300,69720360,9330,9360,9360,9310,4711
20240527,090200,25819200,9360,9360,9480,9360,185
20240527,090100,24082340,9360,9450,9450,9360,646
20240527,090000,17999180,9370,9480,9480,9370,1906