KissMeData/046120/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,192900,6115015405,3400,3400,3400,3400,20552
20240527,192800,6115015405,3400,3400,3400,3400,0
20240527,192700,6115015405,3400,3400,3400,3400,0
20240527,192600,6115015405,3400,3400,3400,3400,0
20240527,192500,6115015405,3400,3400,3400,3400,0
20240527,192400,6115015405,3400,3400,3400,3400,0
20240527,192300,6115015405,3400,3400,3400,3400,0
20240527,192200,6115015405,3400,3400,3400,3400,0
20240527,192100,6115015405,3400,3400,3400,3400,0
20240527,192000,6115015405,3400,3400,3400,3400,0
20240527,191900,6115015405,3400,3400,3400,3400,0
20240527,191800,6115015405,3400,3400,3400,3400,0
20240527,191700,6115015405,3400,3400,3400,3400,0
20240527,191600,6115015405,3400,3400,3400,3400,0
20240527,191500,6115015405,3400,3400,3400,3400,0
20240527,191400,6115015405,3400,3400,3400,3400,0
20240527,191300,6115015405,3400,3400,3400,3400,0
20240527,191200,6115015405,3400,3400,3400,3400,0
20240527,191100,6115015405,3400,3400,3400,3400,0
20240527,191000,6115015405,3400,3400,3400,3400,0
20240527,190900,6115015405,3400,3400,3400,3400,0
20240527,190800,6115015405,3400,3400,3400,3400,0
20240527,190700,6115015405,3400,3400,3400,3400,0
20240527,190600,6115015405,3400,3400,3400,3400,0
20240527,190500,6115015405,3400,3400,3400,3400,0
20240527,190400,6115015405,3400,3400,3400,3400,0
20240527,190300,6115015405,3400,3400,3400,3400,0
20240527,190200,6115015405,3400,3400,3400,3400,0
20240527,190100,6115015405,3400,3400,3400,3400,0
20240527,190000,6115015405,3400,3400,3400,3400,0
20240527,185900,6115015405,3400,3400,3400,3400,20552
20240527,185800,6115015405,3400,3400,3400,3400,0
20240527,185700,6115015405,3400,3400,3400,3400,0
20240527,185600,6115015405,3400,3400,3400,3400,0
20240527,185500,6115015405,3400,3400,3400,3400,0
20240527,185400,6115015405,3400,3400,3400,3400,0
20240527,185300,6115015405,3400,3400,3400,3400,0
20240527,185200,6115015405,3400,3400,3400,3400,0
20240527,185100,6115015405,3400,3400,3400,3400,0
20240527,185000,6115015405,3400,3400,3400,3400,0
20240527,184900,6115015405,3400,3400,3400,3400,0
20240527,184800,6115015405,3400,3400,3400,3400,0
20240527,184700,6115015405,3400,3400,3400,3400,0
20240527,184600,6115015405,3400,3400,3400,3400,0
20240527,184500,6115015405,3400,3400,3400,3400,0
20240527,184400,6115015405,3400,3400,3400,3400,0
20240527,184300,6115015405,3400,3400,3400,3400,0
20240527,184200,6115015405,3400,3400,3400,3400,0
20240527,184100,6115015405,3400,3400,3400,3400,0
20240527,184000,6115015405,3400,3400,3400,3400,0
20240527,183900,6115015405,3400,3400,3400,3400,0
20240527,183800,6115015405,3400,3400,3400,3400,0
20240527,183700,6115015405,3400,3400,3400,3400,0
20240527,183600,6115015405,3400,3400,3400,3400,0
20240527,183500,6115015405,3400,3400,3400,3400,0
20240527,183400,6115015405,3400,3400,3400,3400,0
20240527,183300,6115015405,3400,3400,3400,3400,0
20240527,183200,6115015405,3400,3400,3400,3400,0
20240527,183100,6115015405,3400,3400,3400,3400,0
20240527,183000,6115015405,3400,3400,3400,3400,0
20240527,182900,6115015405,3400,3400,3400,3400,20552
20240527,182800,6115015405,3400,3400,3400,3400,0
20240527,182700,6115015405,3400,3400,3400,3400,0
20240527,182600,6115015405,3400,3400,3400,3400,0
20240527,182500,6115015405,3400,3400,3400,3400,0
20240527,182400,6115015405,3400,3400,3400,3400,0
20240527,182300,6115015405,3400,3400,3400,3400,0
20240527,182200,6115015405,3400,3400,3400,3400,0
20240527,182100,6115015405,3400,3400,3400,3400,0
20240527,182000,6115015405,3400,3400,3400,3400,0
20240527,181900,6115015405,3400,3400,3400,3400,0
20240527,181800,6115015405,3400,3400,3400,3400,0
20240527,181700,6115015405,3400,3400,3400,3400,0
20240527,181600,6115015405,3400,3400,3400,3400,0
20240527,181500,6115015405,3400,3400,3400,3400,0
20240527,181400,6115015405,3400,3400,3400,3400,0
20240527,181300,6115015405,3400,3400,3400,3400,0
20240527,181200,6115015405,3400,3400,3400,3400,0
20240527,181100,6115015405,3400,3400,3400,3400,0
20240527,181000,6115015405,3400,3400,3400,3400,0
20240527,180900,6115015405,3400,3400,3400,3400,0
20240527,180800,6115015405,3400,3400,3400,3400,0
20240527,180700,6115015405,3400,3400,3400,3400,0
20240527,180600,6115015405,3400,3400,3400,3400,0
20240527,180500,6115015405,3400,3400,3400,3400,0
20240527,180400,6115015405,3400,3400,3400,3400,0
20240527,180300,6115015405,3400,3400,3400,3400,0
20240527,180200,6115015405,3400,3400,3400,3400,0
20240527,180100,6115015405,3400,3400,3400,3400,0
20240527,180000,6115015405,3400,3400,3400,3400,0
20240527,175900,6115015405,3400,3400,3400,3400,20552
20240527,175800,6115015405,3400,3400,3400,3400,0
20240527,175700,6115015405,3400,3400,3400,3400,0
20240527,175600,6115015405,3400,3400,3400,3400,0
20240527,175500,6115015405,3400,3400,3400,3400,0
20240527,175400,6115015405,3400,3400,3400,3400,0
20240527,175300,6115015405,3400,3400,3400,3400,0
20240527,175200,6115015405,3400,3400,3400,3400,0
20240527,175100,6115015405,3400,3400,3400,3400,0
20240527,175000,6115015405,3400,3400,3400,3400,0
20240527,174900,6115015405,3400,3400,3400,3400,0
20240527,174800,6115015405,3400,3400,3400,3400,0
20240527,174700,6115015405,3400,3400,3400,3400,0
20240527,174600,6115015405,3400,3400,3400,3400,0
20240527,174500,6115015405,3400,3400,3400,3400,0
20240527,174400,6115015405,3400,3400,3400,3400,0
20240527,174300,6115015405,3400,3400,3400,3400,0
20240527,174200,6115015405,3400,3400,3400,3400,0
20240527,174100,6115015405,3400,3400,3400,3400,0
20240527,174000,6115015405,3400,3400,3400,3400,0
20240527,173900,6115015405,3400,3400,3400,3400,0
20240527,173800,6115015405,3400,3400,3400,3400,0
20240527,173700,6115015405,3400,3400,3400,3400,0
20240527,173600,6115015405,3400,3400,3400,3400,0
20240527,173500,6115015405,3400,3400,3400,3400,0
20240527,173400,6115015405,3400,3400,3400,3400,0
20240527,173300,6115015405,3400,3400,3400,3400,0
20240527,173200,6115015405,3400,3400,3400,3400,0
20240527,173100,6115015405,3400,3400,3400,3400,0
20240527,173000,6115015405,3400,3400,3400,3400,0
20240527,172900,6115015405,3400,3400,3400,3400,20552
20240527,172800,6115015405,3400,3400,3400,3400,0
20240527,172700,6115015405,3400,3400,3400,3400,0
20240527,172600,6115015405,3400,3400,3400,3400,0
20240527,172500,6115015405,3400,3400,3400,3400,0
20240527,172400,6115015405,3400,3400,3400,3400,0
20240527,172300,6115015405,3400,3400,3400,3400,0
20240527,172200,6115015405,3400,3400,3400,3400,0
20240527,172100,6115015405,3400,3400,3400,3400,0
20240527,172000,6115015405,3400,3400,3400,3400,0
20240527,171900,6115015405,3400,3400,3400,3400,0
20240527,171800,6115015405,3400,3400,3400,3400,0
20240527,171700,6115015405,3400,3400,3400,3400,0
20240527,171600,6115015405,3400,3400,3400,3400,0
20240527,171500,6115015405,3400,3400,3400,3400,0
20240527,171400,6115015405,3400,3400,3400,3400,0
20240527,171300,6115015405,3400,3400,3400,3400,0
20240527,171200,6115015405,3400,3400,3400,3400,0
20240527,171100,6115015405,3400,3400,3400,3400,0
20240527,171000,6115015405,3400,3400,3400,3400,0
20240527,170900,6115015405,3400,3400,3400,3400,0
20240527,170800,6115015405,3400,3400,3400,3400,0
20240527,170700,6115015405,3400,3400,3400,3400,0
20240527,170600,6115015405,3400,3400,3400,3400,0
20240527,170500,6115015405,3400,3400,3400,3400,0
20240527,170400,6115015405,3400,3400,3400,3400,0
20240527,170300,6115015405,3400,3400,3400,3400,0
20240527,170200,6115015405,3400,3400,3400,3400,0
20240527,170100,6115015405,3400,3400,3400,3400,0
20240527,170000,6115015405,3400,3400,3400,3400,0
20240527,165900,6115015405,3400,3400,3400,3400,20552
20240527,165800,6115015405,3400,3400,3400,3400,0
20240527,165700,6115015405,3400,3400,3400,3400,0
20240527,165600,6115015405,3400,3400,3400,3400,0
20240527,165500,6115015405,3400,3400,3400,3400,0
20240527,165400,6115015405,3400,3400,3400,3400,0
20240527,165300,6115015405,3400,3400,3400,3400,0
20240527,165200,6115015405,3400,3400,3400,3400,0
20240527,165100,6115015405,3400,3400,3400,3400,0
20240527,165000,6115015405,3400,3400,3400,3400,0
20240527,164900,6115015405,3400,3400,3400,3400,0
20240527,164800,6115015405,3400,3400,3400,3400,0
20240527,164700,6115015405,3400,3400,3400,3400,0
20240527,164600,6115015405,3400,3400,3400,3400,0
20240527,164500,6115015405,3400,3400,3400,3400,0
20240527,164400,6115015405,3400,3400,3400,3400,0
20240527,164300,6115015405,3400,3400,3400,3400,0
20240527,164200,6115015405,3400,3400,3400,3400,0
20240527,164100,6115015405,3400,3400,3400,3400,0
20240527,164000,6115015405,3400,3400,3400,3400,0
20240527,163900,6115015405,3400,3400,3400,3400,0
20240527,163800,6115015405,3400,3400,3400,3400,0
20240527,163700,6115015405,3400,3400,3400,3400,0
20240527,163600,6115015405,3400,3400,3400,3400,0
20240527,163500,6115015405,3400,3400,3400,3400,0
20240527,163400,6115015405,3400,3400,3400,3400,0
20240527,163300,6115015405,3400,3400,3400,3400,0
20240527,163200,6115015405,3400,3400,3400,3400,0
20240527,163100,6115015405,3400,3400,3400,3400,0
20240527,163000,6115015405,3400,3400,3400,3400,0
20240527,162900,6115015405,3400,3400,3400,3400,20552
20240527,162800,6115015405,3400,3400,3400,3400,0
20240527,162700,6115015405,3400,3400,3400,3400,0
20240527,162600,6115015405,3400,3400,3400,3400,0
20240527,162500,6115015405,3400,3400,3400,3400,0
20240527,162400,6115015405,3400,3400,3400,3400,0
20240527,162300,6115015405,3400,3400,3400,3400,0
20240527,162200,6115015405,3400,3400,3400,3400,0
20240527,162100,6115015405,3400,3400,3400,3400,0
20240527,162000,6115015405,3400,3400,3400,3400,0
20240527,161900,6115015405,3400,3400,3400,3400,0
20240527,161800,6115015405,3400,3400,3400,3400,0
20240527,161700,6115015405,3400,3400,3400,3400,0
20240527,161600,6115015405,3400,3400,3400,3400,0
20240527,161500,6115015405,3400,3400,3400,3400,0
20240527,161400,6115015405,3400,3400,3400,3400,0
20240527,161300,6115015405,3400,3400,3400,3400,0
20240527,161200,6115015405,3400,3400,3400,3400,0
20240527,161100,6115015405,3400,3400,3400,3400,0
20240527,161000,6115015405,3400,3400,3400,3400,0
20240527,160900,6115015405,3400,3400,3400,3400,0
20240527,160800,6115015405,3400,3400,3400,3400,0
20240527,160700,6115015405,3400,3400,3400,3400,0
20240527,160600,6115015405,3400,3400,3400,3400,0
20240527,160500,6115015405,3400,3400,3400,3400,0
20240527,160400,6115015405,3400,3400,3400,3400,0
20240527,160300,6115015405,3400,3400,3400,3400,0
20240527,160200,6115015405,3400,3400,3400,3400,0
20240527,160100,6115015405,3400,3400,3400,3400,0
20240527,160000,6115015405,3400,3400,3400,3400,0
20240527,155900,6115015405,3400,3400,3400,3400,20552
20240527,155800,6115015405,3400,3400,3400,3400,0
20240527,155700,6115015405,3400,3400,3400,3400,0
20240527,155600,6115015405,3400,3400,3400,3400,0
20240527,155500,6115015405,3400,3400,3400,3400,0
20240527,155400,6115015405,3400,3400,3400,3400,0
20240527,155300,6115015405,3400,3400,3400,3400,0
20240527,155200,6115015405,3400,3400,3400,3400,0
20240527,155100,6115015405,3400,3400,3400,3400,0
20240527,155000,6115015405,3400,3400,3400,3400,0
20240527,154900,6115015405,3400,3400,3400,3400,0
20240527,154800,6115015405,3400,3400,3400,3400,0
20240527,154700,6115015405,3400,3400,3400,3400,0
20240527,154600,6115015405,3400,3400,3400,3400,0
20240527,154500,6115015405,3400,3400,3400,3400,0
20240527,154400,6115015405,3400,3400,3400,3400,0
20240527,154300,6115015405,3400,3400,3400,3400,0
20240527,154200,6115015405,3400,3400,3400,3400,0
20240527,154100,6115015405,3400,3400,3400,3400,0
20240527,154000,6115015405,3400,3400,3400,3400,0
20240527,153900,6115015405,3400,3400,3400,3400,0
20240527,153800,6115015405,3400,3400,3400,3400,0
20240527,153700,6115015405,3400,3400,3400,3400,0
20240527,153600,6115015405,3400,3400,3400,3400,0
20240527,153500,6115015405,3400,3400,3400,3400,0
20240527,153400,6115015405,3400,3400,3400,3400,0
20240527,153300,6115015405,3400,3400,3400,3400,0
20240527,153200,6115015405,3400,3400,3400,3400,0
20240527,153100,6115015405,3400,3400,3400,3400,0
20240527,153000,6115015405,3400,3400,3400,3400,20552
20240527,152900,6045138605,3390,3390,3390,3390,0
20240527,152800,6045138605,3390,3390,3390,3390,0
20240527,152700,6045138605,3390,3390,3390,3390,0
20240527,152600,6045138605,3390,3390,3390,3390,0
20240527,152500,6045138605,3390,3390,3390,3390,0
20240527,152400,6045138605,3390,3390,3390,3390,0
20240527,152300,6045138605,3390,3390,3390,3390,0
20240527,152200,6045138605,3390,3390,3390,3390,0
20240527,152100,6045138605,3390,3390,3390,3390,0
20240527,152000,6045138605,3390,3390,3390,3390,0
20240527,151900,6045138605,3390,3380,3390,3380,5521
20240527,151800,6026438265,3370,3375,3385,3370,6096
20240527,151700,6005837895,3375,3375,3375,3370,3335
20240527,151600,5994592920,3375,3375,3375,3370,2187
20240527,151500,5987212055,3370,3370,3375,3370,1516
20240527,151400,5982102620,3370,3370,3370,3370,2377
20240527,151300,5974092130,3370,3370,3370,3365,189
20240527,151200,5973455955,3365,3365,3365,3365,465
20240527,151100,5971891230,3370,3365,3370,3365,352
20240527,151000,5970706595,3365,3365,3370,3350,2743
20240527,150900,5961471255,3350,3365,3365,3350,1331
20240527,150800,5957001630,3365,3370,3370,3365,1746
20240527,150700,5951126315,3365,3365,3365,3365,292
20240527,150600,5950143735,3360,3365,3365,3360,1012
20240527,150500,5946742305,3365,3355,3365,3355,409
20240527,150400,5945370100,3365,3350,3365,3350,1521
20240527,150300,5940266505,3355,3350,3355,3330,1021
20240527,150200,5936847820,3355,3350,3360,3350,2371
20240527,150100,5928901430,3350,3350,3350,3350,1589
20240527,150000,5923578280,3350,3350,3350,3315,13135
20240527,145900,5879760670,3350,3360,3360,3335,2577
20240527,145800,5871132165,3360,3360,3360,3345,1401
20240527,145700,5866435445,3340,3375,3375,3340,3978
20240527,145600,5853078305,3380,3385,3385,3380,800
20240527,145500,5850372820,3375,3380,3385,3375,1412
20240527,145400,5845600770,3380,3375,3380,3370,2211
20240527,145300,5838141955,3375,3370,3375,3365,2075
20240527,145200,5831149170,3365,3365,3370,3360,1761
20240527,145100,5825229325,3360,3360,3365,3360,895
20240527,145000,5822221920,3360,3350,3360,3350,808
20240527,144900,5819510100,3345,3345,3345,3345,5
20240527,144800,5819493375,3340,3350,3350,3340,23239
20240527,144700,5741853780,3350,3370,3370,3350,7459
20240527,144600,5716862940,3350,3375,3375,3350,876
20240527,144500,5713917990,3365,3360,3370,3360,1547
20240527,144400,5708710090,3350,3350,3350,3345,5874
20240527,144300,5689048460,3350,3360,3370,3350,7345
20240527,144200,5664385610,3360,3370,3370,3360,5053
20240527,144100,5647394610,3370,3385,3390,3365,8914
20240527,144000,5617327155,3375,3385,3385,3375,872
20240527,143900,5614380965,3385,3375,3385,3375,6968
20240527,143800,5590853170,3375,3385,3390,3375,14281
20240527,143700,5542603065,3390,3405,3410,3385,17358
20240527,143600,5483589530,3410,3410,3410,3410,7984
20240527,143500,5456364090,3415,3410,3415,3410,2131
20240527,143400,5449087300,3410,3415,3415,3405,12774
20240527,143300,5405560515,3415,3410,3415,3410,604
20240527,143200,5403500855,3410,3410,3415,3410,989
20240527,143100,5400127245,3410,3410,3415,3410,200
20240527,143000,5399445240,3415,3405,3415,3405,407
20240527,142900,5398057370,3405,3410,3410,3405,1737
20240527,142800,5392140210,3410,3410,3410,3405,3827
20240527,142700,5379098505,3415,3410,3415,3410,945
20240527,142600,5375874905,3405,3405,3410,3400,5717
20240527,142500,5356423820,3405,3415,3415,3405,1004
20240527,142400,5353000455,3415,3410,3415,3410,390
20240527,142300,5351668835,3405,3405,3410,3405,1506
20240527,142200,5346537565,3405,3410,3420,3405,1977
20240527,142100,5339800630,3410,3410,3420,3410,2457
20240527,142000,5331419445,3415,3415,3415,3405,1470
20240527,141900,5326408870,3410,3410,3410,3405,771
20240527,141800,5323783040,3410,3415,3415,3410,1967
20240527,141700,5317067015,3420,3425,3425,3420,3714
20240527,141600,5304354110,3420,3430,3430,3420,5002
20240527,141500,5287221960,3430,3435,3435,3430,4915
20240527,141400,5270346460,3435,3430,3435,3430,2124
20240527,141300,5263053420,3430,3435,3435,3430,3345
20240527,141200,5251565210,3435,3420,3435,3420,5200
20240527,141100,5233726970,3420,3420,3420,3415,1404
20240527,141000,5228925795,3420,3420,3420,3420,737
20240527,140900,5226405255,3420,3400,3420,3400,13180
20240527,140800,5181400620,3400,3405,3405,3400,19786
20240527,140700,5114061990,3410,3415,3415,3410,2870
20240527,140600,5104271390,3410,3410,3415,3410,2646
20240527,140500,5095247040,3415,3415,3420,3415,2578
20240527,140400,5086443165,3410,3415,3415,3405,2167
20240527,140300,5079052265,3410,3405,3410,3405,3285
20240527,140200,5067860080,3405,3410,3410,3400,2608
20240527,140100,5058982265,3405,3400,3405,3400,3255
20240527,140000,5047906995,3405,3390,3405,3390,2742
20240527,135900,5038589205,3400,3390,3400,3380,6756
20240527,135800,5015715880,3390,3410,3410,3390,7577
20240527,135700,4989996590,3415,3410,3415,3405,1229
20240527,135600,4985804780,3410,3390,3410,3390,3921
20240527,135500,4972487340,3400,3405,3405,3390,3229
20240527,135400,4961511970,3405,3385,3405,3385,3233
20240527,135300,4950547850,3385,3395,3395,3385,11632
20240527,135200,4911103325,3400,3405,3405,3395,3708
20240527,135100,4898490490,3405,3435,3440,3400,34230
20240527,135000,4781855245,3430,3445,3445,3430,8644
20240527,134900,4752161385,3445,3435,3450,3435,12372
20240527,134800,4709602835,3435,3440,3445,3435,4454
20240527,134700,4694291980,3445,3455,3455,3440,21088
20240527,134600,4621578305,3450,3460,3465,3450,17074
20240527,134500,4562537725,3465,3455,3465,3445,13651
20240527,134400,4515336340,3455,3435,3455,3430,36150
20240527,134300,4390872060,3430,3430,3435,3430,3494
20240527,134200,4378879505,3430,3430,3435,3425,6730
20240527,134100,4355796155,3425,3415,3430,3410,19168
20240527,134000,4290245585,3415,3410,3415,3410,7778
20240527,133900,4263718105,3415,3425,3425,3410,11758
20240527,133800,4223585225,3425,3425,3435,3415,17118
20240527,133700,4164922130,3425,3410,3430,3405,26704
20240527,133600,4073709795,3410,3395,3410,3390,33897
20240527,133500,3958453685,3390,3395,3400,3390,14987
20240527,133400,3907571460,3395,3380,3395,3380,18664
20240527,133300,3844350765,3380,3380,3380,3380,1700
20240527,133200,3838604765,3380,3370,3380,3370,7090
20240527,133100,3814655910,3375,3375,3380,3375,1401
20240527,133000,3809925605,3380,3365,3380,3365,6138
20240527,132900,3789221795,3360,3360,3365,3360,822
20240527,132800,3786455960,3360,3360,3365,3360,1045
20240527,132700,3782939640,3365,3365,3365,3360,685
20240527,132600,3780635205,3365,3360,3365,3360,4127
20240527,132500,3766760095,3360,3355,3360,3355,765
20240527,132400,3764191230,3355,3350,3355,3350,959
20240527,132300,3760978165,3350,3345,3350,3340,1583
20240527,132200,3755679645,3345,3355,3360,3345,2203
20240527,132100,3748290505,3360,3360,3370,3360,1996
20240527,132000,3741577755,3365,3370,3370,3350,2698
20240527,131900,3732523240,3365,3365,3370,3355,1709
20240527,131800,3726776645,3365,3380,3380,3365,2433
20240527,131700,3718577125,3380,3380,3385,3370,11615
20240527,131600,3679355530,3380,3370,3380,3370,9390
20240527,131500,3647651245,3370,3370,3370,3365,9164
20240527,131400,3616774475,3365,3370,3375,3365,8129
20240527,131300,3589386580,3370,3365,3370,3365,6623
20240527,131200,3567083790,3360,3360,3365,3355,8099
20240527,131100,3539875305,3360,3360,3360,3355,2104
20240527,131000,3532808475,3360,3360,3365,3355,1741
20240527,130900,3526960910,3360,3360,3360,3355,2938
20240527,130800,3517100860,3350,3345,3360,3340,20597
20240527,130700,3448025915,3345,3340,3345,3335,1637
20240527,130600,3442558585,3340,3335,3340,3330,1071
20240527,130500,3438981685,3335,3335,3335,3335,1
20240527,130400,3438978350,3340,3340,3340,3340,110
20240527,130300,3438610950,3340,3335,3340,3330,1097
20240527,130200,3434947180,3340,3335,3340,3330,3304
20240527,130100,3423928575,3335,3345,3345,3335,2308
20240527,130000,3416220000,3345,3340,3345,3340,4895
20240527,125900,3399847980,3340,3340,3340,3340,30
20240527,125800,3399747780,3345,3340,3345,3340,450
20240527,125700,3398242545,3340,3340,3340,3340,686
20240527,125600,3395951305,3345,3340,3345,3340,650
20240527,125500,3393779700,3340,3340,3345,3335,221
20240527,125400,3393040885,3345,3345,3345,3335,2562
20240527,125300,3384484280,3345,3345,3345,3345,1830
20240527,125200,3378362930,3345,3330,3345,3330,11140
20240527,125100,3341159225,3330,3330,3330,3325,582
20240527,125000,3339223665,3330,3340,3340,3330,543
20240527,124900,3337413305,3335,3335,3340,3330,2021
20240527,124800,3330673625,3335,3330,3335,3330,571
20240527,124700,3328772190,3330,3325,3330,3325,213
20240527,124600,3328063195,3330,3325,3330,3325,325
20240527,124500,3326982445,3325,3330,3330,3320,561
20240527,124400,3325117800,3330,3330,3330,3325,2964
20240527,124300,3315255180,3330,3325,3330,3325,2840
20240527,124200,3305803060,3325,3320,3330,3320,418
20240527,124100,3304414005,3325,3325,3325,3325,463
20240527,124000,3302874530,3325,3325,3325,3325,461
20240527,123900,3301341705,3325,3335,3335,3325,2995
20240527,123800,3291370480,3335,3335,3340,3335,1954
20240527,123700,3284853840,3325,3325,3325,3320,1962
20240527,123600,3278330690,3320,3325,3335,3315,2954
20240527,123500,3268505615,3325,3320,3325,3320,2462
20240527,123400,3260326110,3320,3320,3320,3320,75
20240527,123300,3260077110,3320,3320,3320,3320,794
20240527,123200,3257441030,3320,3320,3320,3320,591
20240527,123100,3255478910,3320,3315,3320,3315,756
20240527,123000,3252972740,3310,3315,3315,3310,218
20240527,122900,3252250710,3310,3305,3310,3305,2299
20240527,122800,3244643015,3305,3300,3305,3300,321
20240527,122700,3243583660,3300,3290,3300,3290,1238
20240527,122600,3239498550,3290,3300,3300,3290,755
20240527,122500,3237007600,3300,3300,3300,3300,401
20240527,122400,3235684300,3300,3290,3300,3290,16
20240527,122300,3235631650,3290,3290,3290,3290,281
20240527,122200,3234707160,3280,3280,3280,3280,595
20240527,122100,3232755560,3280,3285,3285,3280,590
20240527,122000,3230818245,3280,3285,3285,3280,847
20240527,121900,3228038855,3285,3290,3290,3285,66
20240527,121800,3227821765,3290,3290,3290,3290,441
20240527,121700,3226370875,3290,3290,3290,3285,877
20240527,121600,3223489900,3285,3290,3290,3285,310
20240527,121500,3222470560,3290,3290,3290,3290,1759
20240527,121400,3216683450,3290,3290,3290,3280,8434
20240527,121300,3189001770,3300,3300,3300,3300,44
20240527,121200,3188856570,3300,3315,3315,3300,1119
20240527,121100,3185156370,3320,3305,3320,3305,1171
20240527,121000,3181277965,3325,3300,3325,3300,2550
20240527,120900,3172833390,3300,3295,3300,3295,101
20240527,120800,3172500585,3295,3300,3300,3295,278
20240527,120700,3171584560,3300,3300,3300,3285,2302
20240527,120600,3164007880,3300,3290,3315,3290,589
20240527,120500,3162069825,3285,3285,3290,3280,1772
20240527,120400,3156254120,3285,3310,3310,3280,17563
20240527,120300,3098432160,3310,3310,3310,3305,5777
20240527,120200,3079334945,3310,3310,3310,3305,936
20240527,120100,3076237230,3310,3310,3315,3305,9484
20240527,120000,3044847735,3315,3330,3330,3315,7881
20240527,115900,3018672245,3330,3330,3345,3330,1382
20240527,115800,3014056880,3330,3345,3350,3330,10863
20240527,115700,2977813745,3350,3340,3350,3340,2909
20240527,115600,2968085170,3350,3355,3355,3340,7872
20240527,115500,2941709015,3355,3360,3360,3350,7869
20240527,115400,2915316700,3360,3360,3360,3355,7559
20240527,115300,2889919765,3360,3350,3360,3350,19107
20240527,115200,2825872960,3350,3345,3350,3335,4263
20240527,115100,2811632465,3345,3350,3350,3345,1159
20240527,115000,2807750610,3345,3350,3350,3335,3454
20240527,114900,2796222760,3350,3340,3350,3325,18385
20240527,114800,2734866995,3330,3330,3340,3330,586
20240527,114700,2732915100,3335,3325,3335,3320,2961
20240527,114600,2723052930,3325,3315,3325,3315,976
20240527,114500,2719813280,3320,3325,3330,3320,2257
20240527,114400,2712317280,3330,3330,3330,3325,3494
20240527,114300,2700694805,3330,3330,3340,3325,1541
20240527,114200,2695559135,3340,3330,3340,3330,638
20240527,114100,2693431775,3330,3335,3335,3325,1532
20240527,114000,2688327045,3335,3345,3345,3335,1203
20240527,113900,2684311475,3345,3345,3345,3340,1457
20240527,113800,2679438860,3345,3345,3345,3330,1848
20240527,113700,2673262345,3340,3340,3345,3340,2233
20240527,113600,2665795180,3345,3340,3345,3335,2760
20240527,113500,2656565395,3340,3325,3345,3325,8090
20240527,113400,2629585385,3325,3320,3325,3315,2357
20240527,113300,2621762855,3320,3325,3325,3320,555
20240527,113200,2619920105,3325,3325,3325,3325,0
20240527,113100,2619920105,3325,3320,3330,3320,1722
20240527,113000,2614198010,3330,3335,3335,3330,62
20240527,112900,2613991485,3330,3330,3340,3330,4428
20240527,112800,2599231770,3330,3330,3335,3315,2378
20240527,112700,2591324090,3330,3335,3335,3325,1047
20240527,112600,2587839475,3335,3335,3340,3330,1529
20240527,112500,2582740675,3335,3335,3340,3335,7549
20240527,112400,2557543850,3335,3335,3335,3330,1725
20240527,112300,2551791810,3330,3325,3330,3320,12333
20240527,112200,2510796880,3320,3320,3325,3320,1995
20240527,112100,2504169525,3320,3325,3325,3320,7881
20240527,112000,2477974870,3320,3310,3320,3310,1446
20240527,111900,2473176005,3310,3320,3325,3310,4936
20240527,111800,2456800955,3315,3315,3315,3310,1910
20240527,111700,2450471665,3315,3310,3315,3310,1494
20240527,111600,2445525020,3310,3300,3310,3300,822
20240527,111500,2442804390,3305,3305,3305,3305,350
20240527,111400,2441647640,3285,3290,3305,3280,6214
20240527,111300,2421189535,3285,3290,3295,3285,2585
20240527,111200,2412694610,3295,3290,3295,3290,2113
20240527,111100,2405737330,3295,3295,3300,3290,1341
20240527,111000,2401319965,3295,3290,3295,3285,874
20240527,110900,2398444795,3290,3300,3300,3290,2719
20240527,110800,2389485260,3300,3295,3300,3295,774
20240527,110700,2386931845,3295,3305,3305,3295,4957
20240527,110600,2370563330,3310,3320,3320,3305,379
20240527,110500,2369306055,3310,3315,3320,3310,3637
20240527,110400,2357263830,3315,3315,3315,3315,2918
20240527,110300,2347590660,3315,3315,3315,3310,3253
20240527,110200,2336810160,3315,3315,3315,3315,3597
20240527,110100,2324886105,3310,3325,3330,3310,2868
20240527,110000,2315377990,3325,3330,3330,3310,3169
20240527,105900,2304855205,3325,3325,3340,3315,4106
20240527,105800,2291186170,3330,3325,3340,3325,18270
20240527,105700,2230312005,3320,3310,3320,3285,12935
20240527,105600,2187532780,3290,3290,3290,3285,477
20240527,105500,2185964825,3285,3310,3310,3285,11785
20240527,105400,2147059490,3320,3310,3320,3310,4130
20240527,105300,2133367970,3315,3310,3320,3310,1395
20240527,105200,2128743110,3310,3310,3310,3305,1902
20240527,105100,2122449995,3310,3315,3320,3310,2623
20240527,105000,2113758175,3315,3315,3320,3305,2376
20240527,104900,2105890800,3320,3320,3330,3320,4385
20240527,104800,2091318370,3320,3310,3320,3310,817
20240527,104700,2088612850,3310,3310,3320,3310,5010
20240527,104600,2072002650,3300,3300,3300,3300,738
20240527,104500,2069567250,3305,3300,3305,3295,2774
20240527,104400,2060406300,3295,3295,3300,3295,952
20240527,104300,2057266960,3295,3300,3300,3295,2332
20240527,104200,2049576955,3300,3305,3310,3300,2482
20240527,104100,2041381805,3305,3300,3310,3300,1781
20240527,104000,2035497625,3300,3320,3325,3300,7248
20240527,103900,2011506665,3320,3320,3335,3310,7401
20240527,103800,1986930400,3335,3315,3335,3310,9176
20240527,103700,1956440155,3315,3310,3320,3300,15052
20240527,103600,1906553835,3310,3295,3310,3295,8626
20240527,103500,1878082970,3295,3310,3310,3285,990
20240527,103400,1874821050,3285,3310,3315,3280,9174
20240527,103300,1844496820,3310,3300,3315,3290,21324
20240527,103200,1774003895,3300,3290,3300,3290,9396
20240527,103100,1743041705,3290,3270,3290,3270,7588
20240527,103000,1718178535,3260,3250,3270,3250,1723
20240527,102900,1712566920,3255,3260,3260,3255,4476
20240527,102800,1697989520,3260,3275,3275,3260,3488
20240527,102700,1686594175,3275,3285,3290,3275,3185
20240527,102600,1676151435,3285,3295,3295,3285,3835
20240527,102500,1663534625,3290,3285,3295,3285,7134
20240527,102400,1640045135,3290,3290,3290,3290,1423
20240527,102300,1635363465,3290,3290,3295,3285,3978
20240527,102200,1622276590,3290,3290,3290,3285,2717
20240527,102100,1613339145,3290,3280,3295,3275,14349
20240527,102000,1566247160,3280,3275,3280,3270,4152
20240527,101900,1552632825,3275,3270,3275,3270,4594
20240527,101800,1537600930,3270,3275,3275,3270,1778
20240527,101700,1531783525,3275,3275,3275,3270,4386
20240527,101600,1517419380,3270,3260,3275,3260,18572
20240527,101500,1456686455,3265,3265,3270,3265,11436
20240527,101400,1419305060,3265,3265,3265,3260,4158
20240527,101300,1405735170,3265,3265,3270,3265,3344
20240527,101200,1394813930,3270,3265,3270,3265,3066
20240527,101100,1384789235,3265,3265,3270,3265,4649
20240527,101000,1369593220,3265,3265,3270,3265,2629
20240527,100900,1361005860,3270,3270,3270,3265,2199
20240527,100800,1353820415,3265,3270,3275,3265,30973
20240527,100700,1252528230,3270,3250,3270,3250,12540
20240527,100600,1211638920,3250,3250,3250,3245,2080
20240527,100500,1204880730,3250,3245,3255,3245,639
20240527,100400,1202804225,3245,3250,3255,3245,3212
20240527,100300,1192363000,3245,3245,3245,3230,909
20240527,100200,1189420145,3250,3245,3250,3245,1509
20240527,100100,1184516000,3245,3235,3250,3235,6346
20240527,100000,1163954930,3235,3235,3235,3235,116
20240527,095900,1163579670,3235,3235,3235,3225,1983
20240527,095800,1157164865,3235,3235,3235,3235,151
20240527,095700,1156676380,3235,3235,3235,3235,30
20240527,095600,1156579330,3240,3240,3240,3240,1
20240527,095500,1156576090,3235,3235,3235,3230,1522
20240527,095400,1151659420,3230,3230,3230,3225,261
20240527,095300,1150816440,3225,3230,3230,3225,1180
20240527,095200,1147006975,3230,3240,3240,3230,1528
20240527,095100,1142061255,3240,3240,3240,3240,1573
20240527,095000,1136964735,3240,3240,3245,3240,4450
20240527,094900,1122536735,3240,3240,3240,3240,1450
20240527,094800,1117838735,3240,3235,3240,3235,628
20240527,094700,1115806705,3235,3240,3245,3235,4117
20240527,094600,1102470540,3240,3240,3240,3240,223
20240527,094500,1101748020,3240,3245,3245,3240,2550
20240527,094400,1093485225,3250,3235,3250,3235,1059
20240527,094300,1090054010,3235,3235,3235,3235,102
20240527,094200,1089724040,3235,3235,3235,3235,30
20240527,094100,1089626990,3235,3235,3235,3235,330
20240527,094000,1088559440,3250,3230,3250,3220,15252
20240527,093900,1039197130,3230,3220,3230,3220,2029
20240527,093800,1032652380,3215,3220,3220,3215,226
20240527,093700,1031925335,3220,3220,3230,3220,2717
20240527,093600,1023176585,3220,3225,3225,3220,2137
20240527,093500,1016292760,3225,3245,3245,3225,7008
20240527,093400,993616180,3245,3250,3255,3240,2776
20240527,093300,984596895,3250,3245,3250,3245,615
20240527,093200,982601195,3245,3245,3245,3240,1147
20240527,093100,978879680,3245,3245,3250,3245,2702
20240527,093000,970108270,3245,3235,3245,3225,5576
20240527,092900,952061900,3240,3255,3255,3240,1212
20240527,092800,948125275,3235,3255,3255,3235,247
20240527,092700,947321310,3255,3250,3255,3240,4286
20240527,092600,933386730,3255,3250,3255,3250,2426
20240527,092500,925501465,3250,3235,3250,3235,2065
20240527,092400,918799880,3235,3235,3240,3235,2681
20240527,092300,910116500,3235,3235,3240,3230,4020
20240527,092200,897119670,3235,3240,3245,3235,2534
20240527,092100,888911460,3240,3245,3245,3240,5176
20240527,092000,872128360,3240,3245,3250,3240,1128
20240527,091900,868469025,3250,3255,3255,3245,4359
20240527,091800,854305075,3255,3240,3255,3240,5175
20240527,091700,837501080,3255,3240,3255,3240,9000
20240527,091600,808293535,3240,3245,3245,3235,3280
20240527,091500,797661550,3235,3235,3245,3235,2874
20240527,091400,788340180,3230,3225,3235,3220,4738
20240527,091300,773068335,3220,3215,3230,3215,8822
20240527,091200,744690315,3215,3235,3235,3215,3397
20240527,091100,733725875,3235,3245,3245,3210,3915
20240527,091000,721117615,3245,3260,3270,3215,67816
20240527,090900,500808165,3270,3240,3270,3235,9433
20240527,090800,470100770,3240,3220,3250,3210,6851
20240527,090700,447990065,3240,3210,3240,3205,5719
20240527,090600,429548750,3220,3205,3225,3205,3226
20240527,090500,419158175,3220,3200,3225,3200,3633
20240527,090400,407472830,3190,3220,3220,3180,10649
20240527,090300,373301700,3220,3215,3225,3190,7655
20240527,090200,348719635,3215,3240,3260,3175,47956
20240527,090100,194516620,3245,3255,3275,3235,34560
20240527,090000,82067915,3255,3215,3260,3195,25471