KissMeData/067630/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,194700,24560905820,9180,9180,9180,9180,35121
20240527,194600,24560905820,9180,9180,9180,9180,0
20240527,194500,24560905820,9180,9180,9180,9180,0
20240527,194400,24560905820,9180,9180,9180,9180,0
20240527,194300,24560905820,9180,9180,9180,9180,0
20240527,194200,24560905820,9180,9180,9180,9180,0
20240527,194100,24560905820,9180,9180,9180,9180,0
20240527,194000,24560905820,9180,9180,9180,9180,0
20240527,193900,24560905820,9180,9180,9180,9180,0
20240527,193800,24560905820,9180,9180,9180,9180,0
20240527,193700,24560905820,9180,9180,9180,9180,0
20240527,193600,24560905820,9180,9180,9180,9180,0
20240527,193500,24560905820,9180,9180,9180,9180,0
20240527,193400,24560905820,9180,9180,9180,9180,0
20240527,193300,24560905820,9180,9180,9180,9180,0
20240527,193200,24560905820,9180,9180,9180,9180,0
20240527,193100,24560905820,9180,9180,9180,9180,0
20240527,193000,24560905820,9180,9180,9180,9180,0
20240527,192900,24560905820,9180,9180,9180,9180,0
20240527,192800,24560905820,9180,9180,9180,9180,0
20240527,192700,24560905820,9180,9180,9180,9180,0
20240527,192600,24560905820,9180,9180,9180,9180,0
20240527,192500,24560905820,9180,9180,9180,9180,0
20240527,192400,24560905820,9180,9180,9180,9180,0
20240527,192300,24560905820,9180,9180,9180,9180,0
20240527,192200,24560905820,9180,9180,9180,9180,0
20240527,192100,24560905820,9180,9180,9180,9180,0
20240527,192000,24560905820,9180,9180,9180,9180,0
20240527,191900,24560905820,9180,9180,9180,9180,0
20240527,191800,24560905820,9180,9180,9180,9180,0
20240527,191700,24560905820,9180,9180,9180,9180,35121
20240527,191600,24560905820,9180,9180,9180,9180,0
20240527,191500,24560905820,9180,9180,9180,9180,0
20240527,191400,24560905820,9180,9180,9180,9180,0
20240527,191300,24560905820,9180,9180,9180,9180,0
20240527,191200,24560905820,9180,9180,9180,9180,0
20240527,191100,24560905820,9180,9180,9180,9180,0
20240527,191000,24560905820,9180,9180,9180,9180,0
20240527,190900,24560905820,9180,9180,9180,9180,0
20240527,190800,24560905820,9180,9180,9180,9180,0
20240527,190700,24560905820,9180,9180,9180,9180,0
20240527,190600,24560905820,9180,9180,9180,9180,0
20240527,190500,24560905820,9180,9180,9180,9180,0
20240527,190400,24560905820,9180,9180,9180,9180,0
20240527,190300,24560905820,9180,9180,9180,9180,0
20240527,190200,24560905820,9180,9180,9180,9180,0
20240527,190100,24560905820,9180,9180,9180,9180,0
20240527,190000,24560905820,9180,9180,9180,9180,0
20240527,185900,24560905820,9180,9180,9180,9180,0
20240527,185800,24560905820,9180,9180,9180,9180,0
20240527,185700,24560905820,9180,9180,9180,9180,0
20240527,185600,24560905820,9180,9180,9180,9180,0
20240527,185500,24560905820,9180,9180,9180,9180,0
20240527,185400,24560905820,9180,9180,9180,9180,0
20240527,185300,24560905820,9180,9180,9180,9180,0
20240527,185200,24560905820,9180,9180,9180,9180,0
20240527,185100,24560905820,9180,9180,9180,9180,0
20240527,185000,24560905820,9180,9180,9180,9180,0
20240527,184900,24560905820,9180,9180,9180,9180,0
20240527,184800,24560905820,9180,9180,9180,9180,0
20240527,184700,24560905820,9180,9180,9180,9180,35121
20240527,184600,24560905820,9180,9180,9180,9180,0
20240527,184500,24560905820,9180,9180,9180,9180,0
20240527,184400,24560905820,9180,9180,9180,9180,0
20240527,184300,24560905820,9180,9180,9180,9180,0
20240527,184200,24560905820,9180,9180,9180,9180,0
20240527,184100,24560905820,9180,9180,9180,9180,0
20240527,184000,24560905820,9180,9180,9180,9180,0
20240527,183900,24560905820,9180,9180,9180,9180,0
20240527,183800,24560905820,9180,9180,9180,9180,0
20240527,183700,24560905820,9180,9180,9180,9180,0
20240527,183600,24560905820,9180,9180,9180,9180,0
20240527,183500,24560905820,9180,9180,9180,9180,0
20240527,183400,24560905820,9180,9180,9180,9180,0
20240527,183300,24560905820,9180,9180,9180,9180,0
20240527,183200,24560905820,9180,9180,9180,9180,0
20240527,183100,24560905820,9180,9180,9180,9180,0
20240527,183000,24560905820,9180,9180,9180,9180,0
20240527,182900,24560905820,9180,9180,9180,9180,0
20240527,182800,24560905820,9180,9180,9180,9180,0
20240527,182700,24560905820,9180,9180,9180,9180,0
20240527,182600,24560905820,9180,9180,9180,9180,0
20240527,182500,24560905820,9180,9180,9180,9180,0
20240527,182400,24560905820,9180,9180,9180,9180,0
20240527,182300,24560905820,9180,9180,9180,9180,0
20240527,182200,24560905820,9180,9180,9180,9180,0
20240527,182100,24560905820,9180,9180,9180,9180,0
20240527,182000,24560905820,9180,9180,9180,9180,0
20240527,181900,24560905820,9180,9180,9180,9180,0
20240527,181800,24560905820,9180,9180,9180,9180,0
20240527,181700,24560905820,9180,9180,9180,9180,35121
20240527,181600,24560905820,9180,9180,9180,9180,0
20240527,181500,24560905820,9180,9180,9180,9180,0
20240527,181400,24560905820,9180,9180,9180,9180,0
20240527,181300,24560905820,9180,9180,9180,9180,0
20240527,181200,24560905820,9180,9180,9180,9180,0
20240527,181100,24560905820,9180,9180,9180,9180,0
20240527,181000,24560905820,9180,9180,9180,9180,0
20240527,180900,24560905820,9180,9180,9180,9180,0
20240527,180800,24560905820,9180,9180,9180,9180,0
20240527,180700,24560905820,9180,9180,9180,9180,0
20240527,180600,24560905820,9180,9180,9180,9180,0
20240527,180500,24560905820,9180,9180,9180,9180,0
20240527,180400,24560905820,9180,9180,9180,9180,0
20240527,180300,24560905820,9180,9180,9180,9180,0
20240527,180200,24560905820,9180,9180,9180,9180,0
20240527,180100,24560905820,9180,9180,9180,9180,0
20240527,180000,24560905820,9180,9180,9180,9180,0
20240527,175900,24560905820,9180,9180,9180,9180,0
20240527,175800,24560905820,9180,9180,9180,9180,0
20240527,175700,24560905820,9180,9180,9180,9180,0
20240527,175600,24560905820,9180,9180,9180,9180,0
20240527,175500,24560905820,9180,9180,9180,9180,0
20240527,175400,24560905820,9180,9180,9180,9180,0
20240527,175300,24560905820,9180,9180,9180,9180,0
20240527,175200,24560905820,9180,9180,9180,9180,0
20240527,175100,24560905820,9180,9180,9180,9180,0
20240527,175000,24560905820,9180,9180,9180,9180,0
20240527,174900,24560905820,9180,9180,9180,9180,0
20240527,174800,24560905820,9180,9180,9180,9180,0
20240527,174700,24560905820,9180,9180,9180,9180,35121
20240527,174600,24560905820,9180,9180,9180,9180,0
20240527,174500,24560905820,9180,9180,9180,9180,0
20240527,174400,24560905820,9180,9180,9180,9180,0
20240527,174300,24560905820,9180,9180,9180,9180,0
20240527,174200,24560905820,9180,9180,9180,9180,0
20240527,174100,24560905820,9180,9180,9180,9180,0
20240527,174000,24560905820,9180,9180,9180,9180,0
20240527,173900,24560905820,9180,9180,9180,9180,0
20240527,173800,24560905820,9180,9180,9180,9180,0
20240527,173700,24560905820,9180,9180,9180,9180,0
20240527,173600,24560905820,9180,9180,9180,9180,0
20240527,173500,24560905820,9180,9180,9180,9180,0
20240527,173400,24560905820,9180,9180,9180,9180,0
20240527,173300,24560905820,9180,9180,9180,9180,0
20240527,173200,24560905820,9180,9180,9180,9180,0
20240527,173100,24560905820,9180,9180,9180,9180,0
20240527,173000,24560905820,9180,9180,9180,9180,0
20240527,172900,24560905820,9180,9180,9180,9180,0
20240527,172800,24560905820,9180,9180,9180,9180,0
20240527,172700,24560905820,9180,9180,9180,9180,0
20240527,172600,24560905820,9180,9180,9180,9180,0
20240527,172500,24560905820,9180,9180,9180,9180,0
20240527,172400,24560905820,9180,9180,9180,9180,0
20240527,172300,24560905820,9180,9180,9180,9180,0
20240527,172200,24560905820,9180,9180,9180,9180,0
20240527,172100,24560905820,9180,9180,9180,9180,0
20240527,172000,24560905820,9180,9180,9180,9180,0
20240527,171900,24560905820,9180,9180,9180,9180,0
20240527,171800,24560905820,9180,9180,9180,9180,0
20240527,171700,24560905820,9180,9180,9180,9180,35121
20240527,171600,24560905820,9180,9180,9180,9180,0
20240527,171500,24560905820,9180,9180,9180,9180,0
20240527,171400,24560905820,9180,9180,9180,9180,0
20240527,171300,24560905820,9180,9180,9180,9180,0
20240527,171200,24560905820,9180,9180,9180,9180,0
20240527,171100,24560905820,9180,9180,9180,9180,0
20240527,171000,24560905820,9180,9180,9180,9180,0
20240527,170900,24560905820,9180,9180,9180,9180,0
20240527,170800,24560905820,9180,9180,9180,9180,0
20240527,170700,24560905820,9180,9180,9180,9180,0
20240527,170600,24560905820,9180,9180,9180,9180,0
20240527,170500,24560905820,9180,9180,9180,9180,0
20240527,170400,24560905820,9180,9180,9180,9180,0
20240527,170300,24560905820,9180,9180,9180,9180,0
20240527,170200,24560905820,9180,9180,9180,9180,0
20240527,170100,24560905820,9180,9180,9180,9180,0
20240527,170000,24560905820,9180,9180,9180,9180,0
20240527,165900,24560905820,9180,9180,9180,9180,0
20240527,165800,24560905820,9180,9180,9180,9180,0
20240527,165700,24560905820,9180,9180,9180,9180,0
20240527,165600,24560905820,9180,9180,9180,9180,0
20240527,165500,24560905820,9180,9180,9180,9180,0
20240527,165400,24560905820,9180,9180,9180,9180,0
20240527,165300,24560905820,9180,9180,9180,9180,0
20240527,165200,24560905820,9180,9180,9180,9180,0
20240527,165100,24560905820,9180,9180,9180,9180,0
20240527,165000,24560905820,9180,9180,9180,9180,0
20240527,164900,24560905820,9180,9180,9180,9180,0
20240527,164800,24560905820,9180,9180,9180,9180,0
20240527,164700,24560905820,9180,9180,9180,9180,35121
20240527,164600,24560905820,9180,9180,9180,9180,0
20240527,164500,24560905820,9180,9180,9180,9180,0
20240527,164400,24560905820,9180,9180,9180,9180,0
20240527,164300,24560905820,9180,9180,9180,9180,0
20240527,164200,24560905820,9180,9180,9180,9180,0
20240527,164100,24560905820,9180,9180,9180,9180,0
20240527,164000,24560905820,9180,9180,9180,9180,0
20240527,163900,24560905820,9180,9180,9180,9180,0
20240527,163800,24560905820,9180,9180,9180,9180,0
20240527,163700,24560905820,9180,9180,9180,9180,0
20240527,163600,24560905820,9180,9180,9180,9180,0
20240527,163500,24560905820,9180,9180,9180,9180,0
20240527,163400,24560905820,9180,9180,9180,9180,0
20240527,163300,24560905820,9180,9180,9180,9180,0
20240527,163200,24560905820,9180,9180,9180,9180,0
20240527,163100,24560905820,9180,9180,9180,9180,0
20240527,163000,24560905820,9180,9180,9180,9180,0
20240527,162900,24560905820,9180,9180,9180,9180,0
20240527,162800,24560905820,9180,9180,9180,9180,0
20240527,162700,24560905820,9180,9180,9180,9180,0
20240527,162600,24560905820,9180,9180,9180,9180,0
20240527,162500,24560905820,9180,9180,9180,9180,0
20240527,162400,24560905820,9180,9180,9180,9180,0
20240527,162300,24560905820,9180,9180,9180,9180,0
20240527,162200,24560905820,9180,9180,9180,9180,0
20240527,162100,24560905820,9180,9180,9180,9180,0
20240527,162000,24560905820,9180,9180,9180,9180,0
20240527,161900,24560905820,9180,9180,9180,9180,0
20240527,161800,24560905820,9180,9180,9180,9180,0
20240527,161700,24560905820,9180,9180,9180,9180,35121
20240527,161600,24560905820,9180,9180,9180,9180,0
20240527,161500,24560905820,9180,9180,9180,9180,0
20240527,161400,24560905820,9180,9180,9180,9180,0
20240527,161300,24560905820,9180,9180,9180,9180,0
20240527,161200,24560905820,9180,9180,9180,9180,0
20240527,161100,24560905820,9180,9180,9180,9180,0
20240527,161000,24560905820,9180,9180,9180,9180,0
20240527,160900,24560905820,9180,9180,9180,9180,0
20240527,160800,24560905820,9180,9180,9180,9180,0
20240527,160700,24560905820,9180,9180,9180,9180,0
20240527,160600,24560905820,9180,9180,9180,9180,0
20240527,160500,24560905820,9180,9180,9180,9180,0
20240527,160400,24560905820,9180,9180,9180,9180,0
20240527,160300,24560905820,9180,9180,9180,9180,0
20240527,160200,24560905820,9180,9180,9180,9180,0
20240527,160100,24560905820,9180,9180,9180,9180,0
20240527,160000,24560905820,9180,9180,9180,9180,0
20240527,155900,24560905820,9180,9180,9180,9180,0
20240527,155800,24560905820,9180,9180,9180,9180,0
20240527,155700,24560905820,9180,9180,9180,9180,0
20240527,155600,24560905820,9180,9180,9180,9180,0
20240527,155500,24560905820,9180,9180,9180,9180,0
20240527,155400,24560905820,9180,9180,9180,9180,0
20240527,155300,24560905820,9180,9180,9180,9180,0
20240527,155200,24560905820,9180,9180,9180,9180,0
20240527,155100,24560905820,9180,9180,9180,9180,0
20240527,155000,24560905820,9180,9180,9180,9180,0
20240527,154900,24560905820,9180,9180,9180,9180,0
20240527,154800,24560905820,9180,9180,9180,9180,0
20240527,154700,24560905820,9180,9180,9180,9180,35121
20240527,154600,24560905820,9180,9180,9180,9180,0
20240527,154500,24560905820,9180,9180,9180,9180,0
20240527,154400,24560905820,9180,9180,9180,9180,0
20240527,154300,24560905820,9180,9180,9180,9180,0
20240527,154200,24560905820,9180,9180,9180,9180,0
20240527,154100,24560905820,9180,9180,9180,9180,0
20240527,154000,24560905820,9180,9180,9180,9180,0
20240527,153900,24560905820,9180,9180,9180,9180,0
20240527,153800,24560905820,9180,9180,9180,9180,0
20240527,153700,24560905820,9180,9180,9180,9180,0
20240527,153600,24560905820,9180,9180,9180,9180,0
20240527,153500,24560905820,9180,9180,9180,9180,0
20240527,153400,24560905820,9180,9180,9180,9180,0
20240527,153300,24560905820,9180,9180,9180,9180,0
20240527,153200,24560905820,9180,9180,9180,9180,0
20240527,153100,24560905820,9180,9180,9180,9180,0
20240527,153000,24560905820,9180,9180,9180,9180,35121
20240527,152900,24238495040,9120,9120,9120,9120,0
20240527,152800,24238495040,9120,9120,9120,9120,0
20240527,152700,24238495040,9120,9120,9120,9120,0
20240527,152600,24238495040,9120,9120,9120,9120,0
20240527,152500,24238495040,9120,9120,9120,9120,0
20240527,152400,24238495040,9120,9120,9120,9120,0
20240527,152300,24238495040,9120,9120,9120,9120,0
20240527,152200,24238495040,9120,9120,9120,9120,0
20240527,152100,24238495040,9120,9120,9120,9120,0
20240527,152000,24238495040,9120,9120,9120,9120,0
20240527,151900,24238495040,9120,9130,9130,9110,9402
20240527,151800,24152755240,9130,9140,9140,9120,7332
20240527,151700,24085822070,9130,9140,9140,9130,4728
20240527,151600,24042647030,9140,9150,9150,9120,8627
20240527,151500,23963807620,9150,9130,9160,9130,12025
20240527,151400,23853848500,9130,9120,9150,9100,17772
20240527,151300,23691640380,9120,9090,9120,9090,25209
20240527,151200,23462048990,9080,9100,9110,9080,8200
20240527,151100,23387474320,9090,9130,9130,9090,19749
20240527,151000,23207620480,9130,9140,9150,9130,9216
20240527,150900,23123408750,9140,9100,9140,9080,13091
20240527,150800,23004123470,9100,9180,9180,9100,30804
20240527,150700,22722023780,9180,9160,9180,9150,6566
20240527,150600,22661874350,9150,9150,9170,9130,6030
20240527,150500,22606664010,9160,9140,9160,9110,20213
20240527,150400,22422171010,9140,9180,9190,9140,52438
20240527,150300,21941841770,9180,9180,9200,9170,39930
20240527,150200,21574889200,9180,9140,9180,9130,18806
20240527,150100,21402737450,9130,9100,9140,9090,15660
20240527,150000,21259971680,9100,9110,9120,9090,12240
20240527,145900,21148541320,9110,9090,9110,9090,6578
20240527,145800,21088673510,9090,9100,9110,9090,6651
20240527,145700,21028149880,9100,9100,9110,9090,16089
20240527,145600,20881804570,9090,9090,9100,9090,16799
20240527,145500,20729023640,9090,9070,9090,9070,7941
20240527,145400,20656922810,9080,9080,9080,9070,1797
20240527,145300,20640617750,9080,9070,9090,9070,16317
20240527,145200,20492405680,9080,9040,9080,9030,33388
20240527,145100,20190216880,9030,9010,9040,9000,13096
20240527,145000,20072059710,9000,9010,9020,9000,5028
20240527,144900,20026768510,9010,9010,9010,8990,3641
20240527,144800,19993970850,9000,9010,9010,9000,1890
20240527,144700,19976947280,9010,9000,9010,8990,8604
20240527,144600,19899489470,9000,9000,9000,9000,1014
20240527,144500,19890363470,9000,9010,9010,9000,3232
20240527,144400,19861274360,9010,9010,9010,9000,1042
20240527,144300,19851895940,9010,9000,9010,9000,2862
20240527,144200,19826118630,9000,9000,9010,9000,1013
20240527,144100,19816995480,9000,9020,9020,9000,3395
20240527,144000,19786382000,9020,9010,9020,9000,1315
20240527,143900,19774541580,9010,9020,9020,9000,796
20240527,143800,19767370110,9020,9010,9020,9010,1241
20240527,143700,19756180520,9020,8990,9020,8990,7196
20240527,143600,19691380610,8990,8980,8990,8980,490
20240527,143500,19686979310,8980,9000,9000,8980,1385
20240527,143400,19674535910,9000,8990,9000,8990,270
20240527,143300,19672107660,8990,8980,9000,8980,1671
20240527,143200,19657094280,8980,8970,8980,8970,605
20240527,143100,19651666390,8980,8970,8980,8970,350
20240527,143000,19648526390,8970,8980,8980,8970,328
20240527,142900,19645583840,8980,8970,8980,8960,765
20240527,142800,19638721560,8970,8960,8970,8950,3346
20240527,142700,19608724230,8960,8960,8960,8960,3666
20240527,142600,19575876870,8940,8950,8960,8940,2643
20240527,142500,19552224840,8950,8960,8960,8950,4153
20240527,142400,19515052180,8960,8970,8980,8960,3402
20240527,142300,19484567070,8960,8970,8980,8960,2093
20240527,142200,19465794580,8970,8980,8990,8970,3844
20240527,142100,19431308780,8980,8980,8980,8970,2069
20240527,142000,19412739280,8980,8980,8980,8970,2481
20240527,141900,19390469900,8980,8980,8980,8970,1796
20240527,141800,19374351790,8980,8990,8990,8980,4763
20240527,141700,19331580010,8990,9010,9020,8990,13203
20240527,141600,19212674010,9020,9010,9020,9010,545
20240527,141500,19207761160,9010,9010,9010,9010,2563
20240527,141400,19184668530,9010,8980,9030,8980,5961
20240527,141300,19131027650,8990,8990,9000,8990,605
20240527,141200,19125588260,8990,8990,8990,8990,376
20240527,141100,19122208020,8980,8990,8990,8980,123
20240527,141000,19121103260,8990,9010,9010,8990,2717
20240527,140900,19096660180,9010,9020,9020,9000,2041
20240527,140800,19078265340,9020,9030,9040,9020,5853
20240527,140700,19025378710,9030,8980,9040,8980,11527
20240527,140600,18921525360,8980,8990,8990,8980,531
20240527,140500,18916754120,8990,8990,8990,8990,1320
20240527,140400,18904887320,8990,8990,9000,8980,5172
20240527,140300,18858394020,8990,8980,9000,8980,6615
20240527,140200,18798952910,8970,8960,8970,8960,4874
20240527,140100,18755248660,8960,8950,8960,8950,674
20240527,140000,18749216160,8950,8960,8960,8950,1091
20240527,135900,18739451360,8950,8960,8960,8950,512
20240527,135800,18734866440,8960,8950,8960,8950,98
20240527,135700,18733988810,8950,8940,8950,8940,218
20240527,135600,18732037850,8930,8950,8950,8930,1649
20240527,135500,18717296100,8950,8960,8960,8950,2362
20240527,135400,18696151520,8960,8970,8980,8950,4389
20240527,135300,18656815560,8980,8960,8990,8960,4957
20240527,135200,18612300140,8960,8950,8960,8950,781
20240527,135100,18605306840,8950,8950,8950,8930,2178
20240527,135000,18585821600,8950,8930,8950,8930,2100
20240527,134900,18567051570,8930,8930,8930,8930,6155
20240527,134800,18512087420,8940,8940,8940,8930,1151
20240527,134700,18501804000,8940,8960,8970,8940,6052
20240527,134600,18447628380,8970,8960,8970,8960,5052
20240527,134500,18402360420,8960,8950,8960,8950,3641
20240527,134400,18369766910,8950,8960,8970,8950,2925
20240527,134300,18343561090,8950,8960,8970,8950,2272
20240527,134200,18323209150,8950,8950,8950,8940,4141
20240527,134100,18286156240,8950,8950,8960,8930,11267
20240527,134000,18185342660,8960,9000,9000,8950,10951
20240527,133900,18087158850,9000,9010,9020,8990,5753
20240527,133800,18035363080,9010,9030,9030,9000,7182
20240527,133700,17970559520,9030,9030,9050,9020,9526
20240527,133600,17884521010,9030,9040,9040,9030,2995
20240527,133500,17857463430,9040,9060,9060,9030,6181
20240527,133400,17801552060,9060,9030,9060,9030,13005
20240527,133300,17683891550,9040,9020,9040,9010,9065
20240527,133200,17602098390,9010,9020,9020,9010,2191
20240527,133100,17582356530,9020,9020,9030,9020,3323
20240527,133000,17552383060,9020,9010,9030,9010,3853
20240527,132900,17517630400,9020,9020,9020,9010,1130
20240527,132800,17507442680,9020,9030,9030,9020,1680
20240527,132700,17492287230,9030,9020,9030,9020,2410
20240527,132600,17470527020,9020,9020,9030,9020,2677
20240527,132500,17446378470,9020,9000,9020,8990,7156
20240527,132400,17381944540,9000,8970,9000,8970,5390
20240527,132300,17333483870,8970,8980,8980,8970,1237
20240527,132200,17322377230,8970,8970,8970,8970,362
20240527,132100,17319130090,8970,8980,8980,8970,1462
20240527,132000,17306008910,8980,8990,9000,8980,1440
20240527,131900,17293068440,9000,8970,9000,8970,6156
20240527,131800,17237785030,8960,8960,8970,8960,1155
20240527,131700,17227431630,8960,8960,8970,8960,1816
20240527,131600,17211159470,8960,8970,8970,8960,2294
20240527,131500,17190604640,8970,8970,8970,8960,514
20240527,131400,17185994970,8970,8960,8970,8960,416
20240527,131300,17182264150,8960,8970,8970,8960,1249
20240527,131200,17171064000,8970,8970,8970,8960,2555
20240527,131100,17148147170,8960,8970,8980,8960,3561
20240527,131000,17116176910,8960,8970,8970,8950,4811
20240527,130900,17073058280,8970,8970,8970,8970,717
20240527,130800,17066626790,8980,8980,8980,8970,915
20240527,130700,17058415220,8980,9000,9000,8970,2765
20240527,130600,17033581630,8990,9000,9010,8990,9529
20240527,130500,16947825180,9010,9010,9010,9000,1442
20240527,130400,16934846760,9000,9010,9010,9000,1890
20240527,130300,16917823390,9010,9020,9020,9010,568
20240527,130200,16912704600,9010,9010,9020,9010,949
20240527,130100,16904150800,9010,9000,9010,9000,2979
20240527,130000,16877310060,9000,9000,9010,9000,8043
20240527,125900,16804917040,8990,8990,9000,8990,2963
20240527,125800,16778257060,8990,9000,9000,8990,3065
20240527,125700,16750687760,8990,8990,9000,8990,1014
20240527,125600,16741570900,8990,9000,9000,8990,1309
20240527,125500,16729802410,8990,8990,9000,8990,1234
20240527,125400,16718708120,9000,8980,9000,8980,2172
20240527,125300,16699187980,8990,9000,9000,8980,930
20240527,125200,16690832090,9000,9010,9010,8990,1942
20240527,125100,16673354200,9010,9020,9020,9010,1970
20240527,125000,16655587300,9010,9000,9020,9000,7605
20240527,124900,16587112920,8990,8970,9000,8970,9707
20240527,124800,16499964950,8970,8970,8970,8960,676
20240527,124700,16493904370,8970,8980,8980,8970,339
20240527,124600,16490863460,8980,8980,8980,8970,3859
20240527,124500,16456246920,8980,8980,8980,8970,2237
20240527,124400,16436159490,8980,8980,8980,8970,244
20240527,124300,16433969480,8970,8990,8990,8970,1388
20240527,124200,16421504040,8990,8970,8990,8970,3340
20240527,124100,16391523670,8970,8960,8970,8960,2087
20240527,124000,16372821120,8960,8930,8960,8920,5058
20240527,123900,16327628950,8910,8920,8930,8910,1783
20240527,123800,16311730390,8920,8920,8930,8920,1286
20240527,123700,16300258970,8900,8910,8910,8900,13026
20240527,123600,16184215930,8900,8910,8910,8900,2832
20240527,123500,16158990010,8910,8910,8910,8910,295
20240527,123400,16156361560,8910,8910,8920,8900,6530
20240527,123300,16098166240,8920,8920,8920,8910,1565
20240527,123200,16084220840,8920,8920,8930,8910,406
20240527,123100,16080597580,8920,8910,8930,8910,6270
20240527,123000,16024717980,8910,8920,8940,8910,5941
20240527,122900,15971731340,8940,8940,8950,8930,3263
20240527,122800,15942550830,8950,8950,8970,8950,2579
20240527,122700,15919459320,8950,8950,8960,8950,1379
20240527,122600,15907114540,8950,8960,8960,8950,1132
20240527,122500,15896977380,8960,8950,8960,8950,1972
20240527,122400,15879319060,8940,8920,8940,8920,2120
20240527,122300,15860395420,8930,8930,8930,8920,3045
20240527,122200,15833232640,8930,8960,8960,8920,12105
20240527,122100,15725090550,8950,8970,8970,8950,2989
20240527,122000,15698308190,8960,8980,8990,8960,2595
20240527,121900,15675031840,8980,8980,8990,8980,3199
20240527,121800,15646276220,8990,8970,8990,8970,2191
20240527,121700,15626611640,8970,8960,8970,8960,1647
20240527,121600,15611838080,8960,8970,8970,8960,4208
20240527,121500,15574113040,8970,8980,8980,8970,3501
20240527,121400,15542700070,8980,9010,9010,8980,4544
20240527,121300,15501852450,9010,8990,9010,8990,2825
20240527,121200,15476438470,8990,8970,8990,8970,2767
20240527,121100,15451583780,8970,8970,8980,8970,12640
20240527,121000,15338189740,8970,8990,8990,8960,4657
20240527,120900,15296409490,8990,9020,9030,8980,19119
20240527,120800,15124306780,9020,9010,9050,9010,10442
20240527,120700,15029948190,9010,9070,9070,9010,22226
20240527,120600,14829248250,9060,9030,9070,9020,11156
20240527,120500,14728270470,9030,9050,9050,9020,10335
20240527,120400,14634900980,9050,9020,9060,9020,20995
20240527,120300,14444963370,9020,9020,9030,9010,5833
20240527,120200,14392356280,9030,9040,9050,9020,17083
20240527,120100,14238012000,9030,9020,9030,9010,13741
20240527,120000,14113993410,9020,8970,9020,8960,31672
20240527,115900,13829119280,8970,8970,8980,8960,1452
20240527,115800,13816096500,8970,8970,8980,8960,4044
20240527,115700,13779820250,8970,8970,8970,8960,5673
20240527,115600,13728933490,8970,8960,8980,8960,1310
20240527,115500,13717187750,8960,8980,8980,8950,10295
20240527,115400,13624863160,8980,8980,8990,8980,6357
20240527,115300,13567765190,8980,8980,8990,8970,6128
20240527,115200,13512723620,8970,8990,8990,8950,12291
20240527,115100,13402428160,8980,9020,9020,8980,17464
20240527,115000,13245141710,9030,9040,9050,9020,16514
20240527,114900,13095889840,9040,9030,9040,9030,5833
20240527,114800,13043192360,9020,9010,9030,9000,25950
20240527,114700,12809226740,9010,8950,9020,8950,48054
20240527,114600,12377036860,8960,8950,8970,8950,3075
20240527,114500,12349484900,8950,8950,8960,8940,4229
20240527,114400,12311650560,8950,8940,8960,8940,5308
20240527,114300,12264155320,8940,8940,8950,8920,4983
20240527,114200,12219631580,8950,8940,8960,8940,14142
20240527,114100,12093023310,8940,8920,8940,8890,12030
20240527,114000,11985576640,8930,8900,8930,8890,10411
20240527,113900,11892789580,8890,8860,8900,8860,4744
20240527,113800,11850661600,8860,8880,8880,8860,474
20240527,113700,11846461210,8880,8880,8880,8870,2578
20240527,113600,11823585910,8880,8890,8890,8880,1738
20240527,113500,11808139080,8900,8890,8900,8890,1780
20240527,113400,11792306780,8890,8900,8900,8850,7541
20240527,113300,11725409710,8890,8890,8900,8890,214
20240527,113200,11723507240,8890,8910,8910,8890,5737
20240527,113100,11672459620,8910,8910,8910,8890,4004
20240527,113000,11636822360,8910,8910,8910,8900,2161
20240527,112900,11617577690,8900,8910,8910,8900,1572
20240527,112800,11603574020,8910,8890,8910,8890,4671
20240527,112700,11561990810,8900,8870,8900,8870,3751
20240527,112600,11528659460,8870,8860,8870,8860,5117
20240527,112500,11483302870,8850,8860,8860,8850,4074
20240527,112400,11447236330,8860,8860,8870,8860,2523
20240527,112300,11424870280,8850,8860,8860,8850,1297
20240527,112200,11413391760,8860,8850,8860,8850,3721
20240527,112100,11380460890,8850,8860,8860,8850,952
20240527,112000,11372034020,8860,8850,8860,8850,442
20240527,111900,11368122250,8860,8850,8860,8840,829
20240527,111800,11360791860,8840,8850,8850,8840,759
20240527,111700,11354075520,8850,8850,8860,8850,1518
20240527,111600,11340641180,8870,8850,8870,8850,236
20240527,111500,11338551800,8870,8870,8870,8870,67
20240527,111400,11337957510,8870,8840,8870,8840,5790
20240527,111300,11286692370,8840,8850,8850,8830,1408
20240527,111200,11274237600,8850,8840,8850,8830,4430
20240527,111100,11235101680,8840,8850,8850,8840,3223
20240527,111000,11206593400,8850,8850,8860,8850,744
20240527,110900,11200008970,8860,8880,8880,8860,8249
20240527,110800,11126881250,8880,8880,8880,8870,2804
20240527,110700,11101989700,8880,8880,8880,8880,239
20240527,110600,11099867380,8880,8870,8880,8860,1712
20240527,110500,11084681780,8870,8870,8870,8860,502
20240527,110400,11080230210,8870,8860,8870,8860,1052
20240527,110300,11070908740,8870,8870,8870,8850,1979
20240527,110200,11053378740,8860,8860,8870,8860,1008
20240527,110100,11044447180,8870,8870,8880,8860,4674
20240527,110000,11003024080,8870,8870,8870,8860,320
20240527,105900,11000185830,8870,8880,8880,8870,1271
20240527,105800,10988910910,8880,8880,8880,8880,58
20240527,105700,10988395870,8890,8890,8910,8890,6043
20240527,105600,10934648230,8900,8890,8900,8890,1506
20240527,105500,10921252920,8900,8890,8910,8890,2302
20240527,105400,10900755120,8900,8900,8900,8890,1434
20240527,105300,10888003240,8900,8900,8900,8900,71
20240527,105200,10887371340,8900,8860,8900,8860,7488
20240527,105100,10820792570,8860,8850,8860,8850,1105
20240527,105000,10811012070,8870,8870,8870,8840,4851
20240527,104900,10768086780,8870,8880,8880,8860,4096
20240527,104800,10731736190,8880,8880,8880,8870,1395
20240527,104700,10719362210,8880,8880,8890,8870,2672
20240527,104600,10695640390,8880,8880,8880,8860,1449
20240527,104500,10682786160,8880,8870,8890,8870,1087
20240527,104400,10673139140,8860,8870,8870,8860,1057
20240527,104300,10663764040,8870,8880,8890,8870,2734
20240527,104200,10639501320,8890,8890,8890,8880,2653
20240527,104100,10615918410,8890,8840,8890,8830,5114
20240527,104000,10570599520,8830,8840,8840,8830,1683
20240527,103900,10555730830,8840,8850,8850,8840,1164
20240527,103800,10545437810,8850,8840,8850,8830,1337
20240527,103700,10533609260,8840,8810,8880,8810,5390
20240527,103600,10485928820,8800,8810,8810,8800,6848
20240527,103500,10425665410,8810,8810,8820,8800,7083
20240527,103400,10363312200,8820,8820,8830,8810,2446
20240527,103300,10341743710,8820,8810,8820,8800,7405
20240527,103200,10276507100,8800,8820,8820,8800,12475
20240527,103100,10166643170,8820,8830,8830,8810,5026
20240527,103000,10122317510,8830,8830,8830,8830,4076
20240527,102900,10086326430,8830,8840,8850,8820,5132
20240527,102800,10040996350,8840,8830,8840,8820,6334
20240527,102700,9985078340,8840,8860,8860,8830,6149
20240527,102600,9930712510,8850,8860,8870,8850,3661
20240527,102500,9898284520,8860,8860,8860,8850,1724
20240527,102400,9883009930,8860,8860,8860,8860,699
20240527,102300,9876816790,8860,8870,8870,8860,454
20240527,102200,9872790920,8870,8870,8880,8870,1422
20240527,102100,9860173770,8870,8880,8880,8870,848
20240527,102000,9852651910,8880,8880,8880,8870,1968
20240527,101900,9835182660,8880,8880,8890,8880,910
20240527,101800,9827101590,8880,8890,8890,8880,3798
20240527,101700,9793350460,8890,8920,8930,8890,1258
20240527,101600,9782153550,8930,8890,8930,8890,4885
20240527,101500,9738685790,8900,8900,8900,8900,1948
20240527,101400,9721348590,8900,8900,8910,8900,2951
20240527,101300,9695079280,8900,8900,8910,8900,1282
20240527,101200,9683667730,8900,8900,8910,8890,3958
20240527,101100,9648441100,8900,8910,8910,8900,2828
20240527,101000,9623271340,8910,8900,8910,8890,2821
20240527,100900,9598154130,8900,8900,8910,8890,4403
20240527,100800,9558956220,8890,8880,8900,8880,7102
20240527,100700,9495791010,8880,8860,8890,8850,1757
20240527,100600,9480221440,8860,8880,8880,8850,11276
20240527,100500,9380357520,8880,8880,8890,8880,1291
20240527,100400,9368893200,8890,8880,8900,8880,5902
20240527,100300,9316412790,8890,8900,8900,8880,16578
20240527,100200,9169046650,8900,8920,8920,8890,28610
20240527,100100,8914400540,8920,8900,8920,8900,3680
20240527,100000,8881631920,8900,8890,8910,8880,4082
20240527,095900,8845312350,8890,8890,8890,8870,6591
20240527,095800,8786763310,8880,8920,8920,8880,6073
20240527,095700,8732746530,8920,8940,8940,8910,6948
20240527,095600,8670712630,8940,8940,8950,8940,4347
20240527,095500,8631847950,8950,8950,8950,8940,3405
20240527,095400,8601388640,8950,8960,8960,8950,7682
20240527,095300,8532601810,8960,8950,8960,8950,4608
20240527,095200,8491332360,8950,8940,8950,8930,6400
20240527,095100,8434113950,8930,8970,8970,8900,20221
20240527,095000,8253228460,8970,8950,8980,8950,8271
20240527,094900,8179034830,8950,8980,8980,8950,12323
20240527,094800,8068578430,8990,8970,9020,8960,50422
20240527,094700,7615107660,8970,8980,8990,8960,12080
20240527,094600,7506652780,8970,8950,8980,8940,14152
20240527,094500,7379800820,8950,8950,8970,8940,3748
20240527,094400,7346253560,8970,8940,8970,8930,18464
20240527,094300,7180984490,8940,8940,8950,8930,5670
20240527,094200,7130275800,8940,8930,8940,8920,3469
20240527,094100,7099278740,8930,8910,8930,8890,10154
20240527,094000,7008914560,8910,8890,8910,8880,6500
20240527,093900,6951061420,8890,8880,8890,8870,2532
20240527,093800,6928567510,8870,8870,8890,8850,4197
20240527,093700,6891388840,8860,8890,8890,8860,5545
20240527,093600,6842158810,8890,8890,8900,8880,2037
20240527,093500,6824056240,8890,8890,8900,8890,1299
20240527,093400,6812503480,8880,8870,8900,8860,6239
20240527,093300,6757053760,8860,8880,8890,8840,14369
20240527,093200,6629697760,8870,8880,8900,8870,4878
20240527,093100,6586372180,8880,8900,8930,8880,10906
20240527,093000,6489362740,8930,8940,8960,8890,30223
20240527,092900,6219889170,8940,8940,8970,8920,17883
20240527,092800,6060100600,8930,8950,8960,8930,22837
20240527,092700,5855839330,8960,8940,8990,8940,43094
20240527,092600,5470030200,8940,8920,8940,8920,5940
20240527,092500,5416982460,8930,8930,8930,8900,7922
20240527,092400,5346294410,8930,8920,8940,8920,24215
20240527,092300,5129987620,8900,8940,8940,8880,12838
20240527,092200,5015694950,8930,8910,8940,8900,11273
20240527,092100,4915146640,8920,8910,8920,8900,15179
20240527,092000,4779867260,8900,8880,8940,8880,29766
20240527,091900,4514637030,8900,8890,8900,8720,36149
20240527,091800,4195770080,8900,8900,8910,8870,20854
20240527,091700,4010353440,8900,8880,8920,8870,18917
20240527,091600,3842106630,8880,8910,8930,8870,26777
20240527,091500,3603792980,8910,8920,8960,8910,27481
20240527,091400,3358011890,8930,8890,8930,8860,31240
20240527,091300,3079930800,8890,8820,8910,8810,51123
20240527,091200,2626608100,8810,8780,8820,8780,13825
20240527,091100,2505058230,8780,8750,8790,8740,15703
20240527,091000,2367299750,8740,8770,8770,8740,22541
20240527,090900,2170110600,8770,8770,8780,8750,4248
20240527,090800,2132882060,8780,8780,8790,8770,11390
20240527,090700,2032866740,8780,8750,8780,8720,18251
20240527,090600,1873119760,8760,8750,8770,8740,6779
20240527,090500,1813808950,8750,8680,8760,8680,18622
20240527,090400,1651518080,8690,8710,8720,8690,17595
20240527,090300,1498424850,8710,8760,8790,8710,39797
20240527,090200,1150948470,8770,8760,8820,8750,30368
20240527,090100,884267510,8760,8830,8830,8750,33648
20240527,090000,588642820,8830,8890,8940,8800,64483