KissMeData/114090/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,201600,1182921300,13310,13310,13310,13310,3250
20240528,201500,1182921300,13310,13310,13310,13310,0
20240528,201400,1182921300,13310,13310,13310,13310,0
20240528,201300,1182921300,13310,13310,13310,13310,0
20240528,201200,1182921300,13310,13310,13310,13310,0
20240528,201100,1182921300,13310,13310,13310,13310,0
20240528,201000,1182921300,13310,13310,13310,13310,0
20240528,200900,1182921300,13310,13310,13310,13310,0
20240528,200800,1182921300,13310,13310,13310,13310,0
20240528,200700,1182921300,13310,13310,13310,13310,0
20240528,200600,1182921300,13310,13310,13310,13310,0
20240528,200500,1182921300,13310,13310,13310,13310,0
20240528,200400,1182921300,13310,13310,13310,13310,0
20240528,200300,1182921300,13310,13310,13310,13310,0
20240528,200200,1182921300,13310,13310,13310,13310,0
20240528,200100,1182921300,13310,13310,13310,13310,0
20240528,200000,1182921300,13310,13310,13310,13310,0
20240528,195900,1182921300,13310,13310,13310,13310,0
20240528,195800,1182921300,13310,13310,13310,13310,0
20240528,195700,1182921300,13310,13310,13310,13310,0
20240528,195600,1182921300,13310,13310,13310,13310,0
20240528,195500,1182921300,13310,13310,13310,13310,0
20240528,195400,1182921300,13310,13310,13310,13310,0
20240528,195300,1182921300,13310,13310,13310,13310,0
20240528,195200,1182921300,13310,13310,13310,13310,0
20240528,195100,1182921300,13310,13310,13310,13310,0
20240528,195000,1182921300,13310,13310,13310,13310,0
20240528,194900,1182921300,13310,13310,13310,13310,0
20240528,194800,1182921300,13310,13310,13310,13310,0
20240528,194700,1182921300,13310,13310,13310,13310,0
20240528,194600,1182921300,13310,13310,13310,13310,3250
20240528,194500,1182921300,13310,13310,13310,13310,0
20240528,194400,1182921300,13310,13310,13310,13310,0
20240528,194300,1182921300,13310,13310,13310,13310,0
20240528,194200,1182921300,13310,13310,13310,13310,0
20240528,194100,1182921300,13310,13310,13310,13310,0
20240528,194000,1182921300,13310,13310,13310,13310,0
20240528,193900,1182921300,13310,13310,13310,13310,0
20240528,193800,1182921300,13310,13310,13310,13310,0
20240528,193700,1182921300,13310,13310,13310,13310,0
20240528,193600,1182921300,13310,13310,13310,13310,0
20240528,193500,1182921300,13310,13310,13310,13310,0
20240528,193400,1182921300,13310,13310,13310,13310,0
20240528,193300,1182921300,13310,13310,13310,13310,0
20240528,193200,1182921300,13310,13310,13310,13310,0
20240528,193100,1182921300,13310,13310,13310,13310,0
20240528,193000,1182921300,13310,13310,13310,13310,0
20240528,192900,1182921300,13310,13310,13310,13310,0
20240528,192800,1182921300,13310,13310,13310,13310,0
20240528,192700,1182921300,13310,13310,13310,13310,0
20240528,192600,1182921300,13310,13310,13310,13310,0
20240528,192500,1182921300,13310,13310,13310,13310,0
20240528,192400,1182921300,13310,13310,13310,13310,0
20240528,192300,1182921300,13310,13310,13310,13310,0
20240528,192200,1182921300,13310,13310,13310,13310,0
20240528,192100,1182921300,13310,13310,13310,13310,0
20240528,192000,1182921300,13310,13310,13310,13310,0
20240528,191900,1182921300,13310,13310,13310,13310,0
20240528,191800,1182921300,13310,13310,13310,13310,0
20240528,191700,1182921300,13310,13310,13310,13310,0
20240528,191600,1182921300,13310,13310,13310,13310,3250
20240528,191500,1182921300,13310,13310,13310,13310,0
20240528,191400,1182921300,13310,13310,13310,13310,0
20240528,191300,1182921300,13310,13310,13310,13310,0
20240528,191200,1182921300,13310,13310,13310,13310,0
20240528,191100,1182921300,13310,13310,13310,13310,0
20240528,191000,1182921300,13310,13310,13310,13310,0
20240528,190900,1182921300,13310,13310,13310,13310,0
20240528,190800,1182921300,13310,13310,13310,13310,0
20240528,190700,1182921300,13310,13310,13310,13310,0
20240528,190600,1182921300,13310,13310,13310,13310,0
20240528,190500,1182921300,13310,13310,13310,13310,0
20240528,190400,1182921300,13310,13310,13310,13310,0
20240528,190300,1182921300,13310,13310,13310,13310,0
20240528,190200,1182921300,13310,13310,13310,13310,0
20240528,190100,1182921300,13310,13310,13310,13310,0
20240528,190000,1182921300,13310,13310,13310,13310,0
20240528,185900,1182921300,13310,13310,13310,13310,0
20240528,185800,1182921300,13310,13310,13310,13310,0
20240528,185700,1182921300,13310,13310,13310,13310,0
20240528,185600,1182921300,13310,13310,13310,13310,0
20240528,185500,1182921300,13310,13310,13310,13310,0
20240528,185400,1182921300,13310,13310,13310,13310,0
20240528,185300,1182921300,13310,13310,13310,13310,0
20240528,185200,1182921300,13310,13310,13310,13310,0
20240528,185100,1182921300,13310,13310,13310,13310,0
20240528,185000,1182921300,13310,13310,13310,13310,0
20240528,184900,1182921300,13310,13310,13310,13310,0
20240528,184800,1182921300,13310,13310,13310,13310,0
20240528,184700,1182921300,13310,13310,13310,13310,0
20240528,184600,1182921300,13310,13310,13310,13310,3250
20240528,184500,1182921300,13310,13310,13310,13310,0
20240528,184400,1182921300,13310,13310,13310,13310,0
20240528,184300,1182921300,13310,13310,13310,13310,0
20240528,184200,1182921300,13310,13310,13310,13310,0
20240528,184100,1182921300,13310,13310,13310,13310,0
20240528,184000,1182921300,13310,13310,13310,13310,0
20240528,183900,1182921300,13310,13310,13310,13310,0
20240528,183800,1182921300,13310,13310,13310,13310,0
20240528,183700,1182921300,13310,13310,13310,13310,0
20240528,183600,1182921300,13310,13310,13310,13310,0
20240528,183500,1182921300,13310,13310,13310,13310,0
20240528,183400,1182921300,13310,13310,13310,13310,0
20240528,183300,1182921300,13310,13310,13310,13310,0
20240528,183200,1182921300,13310,13310,13310,13310,0
20240528,183100,1182921300,13310,13310,13310,13310,0
20240528,183000,1182921300,13310,13310,13310,13310,0
20240528,182900,1182921300,13310,13310,13310,13310,0
20240528,182800,1182921300,13310,13310,13310,13310,0
20240528,182700,1182921300,13310,13310,13310,13310,0
20240528,182600,1182921300,13310,13310,13310,13310,0
20240528,182500,1182921300,13310,13310,13310,13310,0
20240528,182400,1182921300,13310,13310,13310,13310,0
20240528,182300,1182921300,13310,13310,13310,13310,0
20240528,182200,1182921300,13310,13310,13310,13310,0
20240528,182100,1182921300,13310,13310,13310,13310,0
20240528,182000,1182921300,13310,13310,13310,13310,0
20240528,181900,1182921300,13310,13310,13310,13310,0
20240528,181800,1182921300,13310,13310,13310,13310,0
20240528,181700,1182921300,13310,13310,13310,13310,0
20240528,181600,1182921300,13310,13310,13310,13310,3250
20240528,181500,1182921300,13310,13310,13310,13310,0
20240528,181400,1182921300,13310,13310,13310,13310,0
20240528,181300,1182921300,13310,13310,13310,13310,0
20240528,181200,1182921300,13310,13310,13310,13310,0
20240528,181100,1182921300,13310,13310,13310,13310,0
20240528,181000,1182921300,13310,13310,13310,13310,0
20240528,180900,1182921300,13310,13310,13310,13310,0
20240528,180800,1182921300,13310,13310,13310,13310,0
20240528,180700,1182921300,13310,13310,13310,13310,0
20240528,180600,1182921300,13310,13310,13310,13310,0
20240528,180500,1182921300,13310,13310,13310,13310,0
20240528,180400,1182921300,13310,13310,13310,13310,0
20240528,180300,1182921300,13310,13310,13310,13310,0
20240528,180200,1182921300,13310,13310,13310,13310,0
20240528,180100,1182921300,13310,13310,13310,13310,0
20240528,180000,1182921300,13310,13310,13310,13310,0
20240528,175900,1182921300,13310,13310,13310,13310,0
20240528,175800,1182921300,13310,13310,13310,13310,0
20240528,175700,1182921300,13310,13310,13310,13310,0
20240528,175600,1182921300,13310,13310,13310,13310,0
20240528,175500,1182921300,13310,13310,13310,13310,0
20240528,175400,1182921300,13310,13310,13310,13310,0
20240528,175300,1182921300,13310,13310,13310,13310,0
20240528,175200,1182921300,13310,13310,13310,13310,0
20240528,175100,1182921300,13310,13310,13310,13310,0
20240528,175000,1182921300,13310,13310,13310,13310,0
20240528,174900,1182921300,13310,13310,13310,13310,0
20240528,174800,1182921300,13310,13310,13310,13310,0
20240528,174700,1182921300,13310,13310,13310,13310,0
20240528,174600,1182921300,13310,13310,13310,13310,3250
20240528,174500,1182921300,13310,13310,13310,13310,0
20240528,174400,1182921300,13310,13310,13310,13310,0
20240528,174300,1182921300,13310,13310,13310,13310,0
20240528,174200,1182921300,13310,13310,13310,13310,0
20240528,174100,1182921300,13310,13310,13310,13310,0
20240528,174000,1182921300,13310,13310,13310,13310,0
20240528,173900,1182921300,13310,13310,13310,13310,0
20240528,173800,1182921300,13310,13310,13310,13310,0
20240528,173700,1182921300,13310,13310,13310,13310,0
20240528,173600,1182921300,13310,13310,13310,13310,0
20240528,173500,1182921300,13310,13310,13310,13310,0
20240528,173400,1182921300,13310,13310,13310,13310,0
20240528,173300,1182921300,13310,13310,13310,13310,0
20240528,173200,1182921300,13310,13310,13310,13310,0
20240528,173100,1182921300,13310,13310,13310,13310,0
20240528,173000,1182921300,13310,13310,13310,13310,0
20240528,172900,1182921300,13310,13310,13310,13310,0
20240528,172800,1182921300,13310,13310,13310,13310,0
20240528,172700,1182921300,13310,13310,13310,13310,0
20240528,172600,1182921300,13310,13310,13310,13310,0
20240528,172500,1182921300,13310,13310,13310,13310,0
20240528,172400,1182921300,13310,13310,13310,13310,0
20240528,172300,1182921300,13310,13310,13310,13310,0
20240528,172200,1182921300,13310,13310,13310,13310,0
20240528,172100,1182921300,13310,13310,13310,13310,0
20240528,172000,1182921300,13310,13310,13310,13310,0
20240528,171900,1182921300,13310,13310,13310,13310,0
20240528,171800,1182921300,13310,13310,13310,13310,0
20240528,171700,1182921300,13310,13310,13310,13310,0
20240528,171600,1182921300,13310,13310,13310,13310,3250
20240528,171500,1182921300,13310,13310,13310,13310,0
20240528,171400,1182921300,13310,13310,13310,13310,0
20240528,171300,1182921300,13310,13310,13310,13310,0
20240528,171200,1182921300,13310,13310,13310,13310,0
20240528,171100,1182921300,13310,13310,13310,13310,0
20240528,171000,1182921300,13310,13310,13310,13310,0
20240528,170900,1182921300,13310,13310,13310,13310,0
20240528,170800,1182921300,13310,13310,13310,13310,0
20240528,170700,1182921300,13310,13310,13310,13310,0
20240528,170600,1182921300,13310,13310,13310,13310,0
20240528,170500,1182921300,13310,13310,13310,13310,0
20240528,170400,1182921300,13310,13310,13310,13310,0
20240528,170300,1182921300,13310,13310,13310,13310,0
20240528,170200,1182921300,13310,13310,13310,13310,0
20240528,170100,1182921300,13310,13310,13310,13310,0
20240528,170000,1182921300,13310,13310,13310,13310,0
20240528,165900,1182921300,13310,13310,13310,13310,0
20240528,165800,1182921300,13310,13310,13310,13310,0
20240528,165700,1182921300,13310,13310,13310,13310,0
20240528,165600,1182921300,13310,13310,13310,13310,0
20240528,165500,1182921300,13310,13310,13310,13310,0
20240528,165400,1182921300,13310,13310,13310,13310,0
20240528,165300,1182921300,13310,13310,13310,13310,0
20240528,165200,1182921300,13310,13310,13310,13310,0
20240528,165100,1182921300,13310,13310,13310,13310,0
20240528,165000,1182921300,13310,13310,13310,13310,0
20240528,164900,1182921300,13310,13310,13310,13310,0
20240528,164800,1182921300,13310,13310,13310,13310,0
20240528,164700,1182921300,13310,13310,13310,13310,0
20240528,164600,1182921300,13310,13310,13310,13310,3250
20240528,164500,1182921300,13310,13310,13310,13310,0
20240528,164400,1182921300,13310,13310,13310,13310,0
20240528,164300,1182921300,13310,13310,13310,13310,0
20240528,164200,1182921300,13310,13310,13310,13310,0
20240528,164100,1182921300,13310,13310,13310,13310,0
20240528,164000,1182921300,13310,13310,13310,13310,0
20240528,163900,1182921300,13310,13310,13310,13310,0
20240528,163800,1182921300,13310,13310,13310,13310,0
20240528,163700,1182921300,13310,13310,13310,13310,0
20240528,163600,1182921300,13310,13310,13310,13310,0
20240528,163500,1182921300,13310,13310,13310,13310,0
20240528,163400,1182921300,13310,13310,13310,13310,0
20240528,163300,1182921300,13310,13310,13310,13310,0
20240528,163200,1182921300,13310,13310,13310,13310,0
20240528,163100,1182921300,13310,13310,13310,13310,0
20240528,163000,1182921300,13310,13310,13310,13310,0
20240528,162900,1182921300,13310,13310,13310,13310,0
20240528,162800,1182921300,13310,13310,13310,13310,0
20240528,162700,1182921300,13310,13310,13310,13310,0
20240528,162600,1182921300,13310,13310,13310,13310,0
20240528,162500,1182921300,13310,13310,13310,13310,0
20240528,162400,1182921300,13310,13310,13310,13310,0
20240528,162300,1182921300,13310,13310,13310,13310,0
20240528,162200,1182921300,13310,13310,13310,13310,0
20240528,162100,1182921300,13310,13310,13310,13310,0
20240528,162000,1182921300,13310,13310,13310,13310,0
20240528,161900,1182921300,13310,13310,13310,13310,0
20240528,161800,1182921300,13310,13310,13310,13310,0
20240528,161700,1182921300,13310,13310,13310,13310,0
20240528,161600,1182921300,13310,13310,13310,13310,3250
20240528,161500,1182921300,13310,13310,13310,13310,0
20240528,161400,1182921300,13310,13310,13310,13310,0
20240528,161300,1182921300,13310,13310,13310,13310,0
20240528,161200,1182921300,13310,13310,13310,13310,0
20240528,161100,1182921300,13310,13310,13310,13310,0
20240528,161000,1182921300,13310,13310,13310,13310,0
20240528,160900,1182921300,13310,13310,13310,13310,0
20240528,160800,1182921300,13310,13310,13310,13310,0
20240528,160700,1182921300,13310,13310,13310,13310,0
20240528,160600,1182921300,13310,13310,13310,13310,0
20240528,160500,1182921300,13310,13310,13310,13310,0
20240528,160400,1182921300,13310,13310,13310,13310,0
20240528,160300,1182921300,13310,13310,13310,13310,0
20240528,160200,1182921300,13310,13310,13310,13310,0
20240528,160100,1182921300,13310,13310,13310,13310,0
20240528,160000,1182921300,13310,13310,13310,13310,0
20240528,155900,1182921300,13310,13310,13310,13310,0
20240528,155800,1182921300,13310,13310,13310,13310,0
20240528,155700,1182921300,13310,13310,13310,13310,0
20240528,155600,1182921300,13310,13310,13310,13310,0
20240528,155500,1182921300,13310,13310,13310,13310,0
20240528,155400,1182921300,13310,13310,13310,13310,0
20240528,155300,1182921300,13310,13310,13310,13310,0
20240528,155200,1182921300,13310,13310,13310,13310,0
20240528,155100,1182921300,13310,13310,13310,13310,0
20240528,155000,1182921300,13310,13310,13310,13310,0
20240528,154900,1182921300,13310,13310,13310,13310,0
20240528,154800,1182921300,13310,13310,13310,13310,0
20240528,154700,1182921300,13310,13310,13310,13310,0
20240528,154600,1182921300,13310,13310,13310,13310,3250
20240528,154500,1182921300,13310,13310,13310,13310,0
20240528,154400,1182921300,13310,13310,13310,13310,0
20240528,154300,1182921300,13310,13310,13310,13310,0
20240528,154200,1182921300,13310,13310,13310,13310,0
20240528,154100,1182921300,13310,13310,13310,13310,0
20240528,154000,1182921300,13310,13310,13310,13310,0
20240528,153900,1182921300,13310,13310,13310,13310,0
20240528,153800,1182921300,13310,13310,13310,13310,0
20240528,153700,1182921300,13310,13310,13310,13310,0
20240528,153600,1182921300,13310,13310,13310,13310,0
20240528,153500,1182921300,13310,13310,13310,13310,0
20240528,153400,1182921300,13310,13310,13310,13310,0
20240528,153300,1182921300,13310,13310,13310,13310,0
20240528,153200,1182921300,13310,13310,13310,13310,0
20240528,153100,1182921300,13310,13310,13310,13310,0
20240528,153000,1182921300,13310,13310,13310,13310,3250
20240528,152900,1139663800,13310,13310,13310,13310,0
20240528,152800,1139663800,13310,13310,13310,13310,0
20240528,152700,1139663800,13310,13310,13310,13310,0
20240528,152600,1139663800,13310,13310,13310,13310,0
20240528,152500,1139663800,13310,13310,13310,13310,0
20240528,152400,1139663800,13310,13310,13310,13310,0
20240528,152300,1139663800,13310,13310,13310,13310,0
20240528,152200,1139663800,13310,13310,13310,13310,0
20240528,152100,1139663800,13310,13310,13310,13310,0
20240528,152000,1139663800,13310,13310,13310,13310,0
20240528,151900,1139663800,13310,13310,13330,13310,304
20240528,151800,1135617480,13340,13320,13340,13310,68
20240528,151700,1134711930,13300,13320,13320,13300,84
20240528,151600,1133593900,13310,13310,13310,13310,101
20240528,151500,1132249590,13310,13310,13310,13300,51
20240528,151400,1131571220,13310,13320,13320,13310,1136
20240528,151300,1116450900,13320,13320,13320,13310,126
20240528,151200,1114773610,13320,13330,13330,13310,233
20240528,151100,1111672110,13330,13330,13330,13320,1600
20240528,151000,1090359850,13320,13320,13330,13320,318
20240528,150900,1086123880,13330,13330,13330,13320,422
20240528,150800,1080499040,13320,13300,13330,13300,496
20240528,150700,1073893410,13310,13310,13310,13300,120
20240528,150600,1072296680,13310,13310,13310,13300,63
20240528,150500,1071458620,13300,13290,13310,13290,122
20240528,150400,1069836430,13300,13310,13310,13290,150
20240528,150300,1067841720,13300,13300,13310,13300,147
20240528,150200,1065886270,13290,13300,13320,13290,168
20240528,150100,1063651430,13320,13290,13320,13290,410
20240528,150000,1058199650,13290,13290,13290,13280,51
20240528,145900,1057522290,13290,13290,13300,13280,141
20240528,145800,1055648730,13280,13290,13290,13280,176
20240528,145700,1053311230,13280,13290,13290,13280,146
20240528,145600,1051372220,13280,13290,13290,13280,141
20240528,145500,1049499270,13290,13290,13290,13290,58
20240528,145400,1048728450,13280,13290,13290,13280,107
20240528,145300,1047306860,13290,13290,13290,13290,159
20240528,145200,1045193750,13280,13290,13290,13280,76
20240528,145100,1044184270,13290,13280,13300,13280,202
20240528,145000,1041500100,13290,13290,13290,13280,124
20240528,144900,1039852910,13290,13280,13300,13280,47
20240528,144800,1039228150,13290,13290,13290,13280,150
20240528,144700,1037235580,13290,13290,13300,13290,38
20240528,144600,1036730440,13290,13290,13300,13290,376
20240528,144500,1031733360,13290,13300,13300,13280,72
20240528,144400,1030776860,13290,13290,13290,13280,102
20240528,144300,1029421700,13290,13290,13290,13280,104
20240528,144200,1028040090,13280,13280,13290,13280,96
20240528,144100,1026765170,13290,13290,13300,13290,39
20240528,144000,1026246670,13290,13290,13290,13280,116
20240528,143900,1024705510,13290,13280,13290,13280,162
20240528,143800,1022552630,13290,13290,13290,13280,56
20240528,143700,1021808790,13290,13280,13290,13280,141
20240528,143600,1019935840,13290,13280,13290,13280,87
20240528,143500,1018780200,13290,13300,13300,13290,46
20240528,143400,1018168770,13290,13290,13300,13280,143
20240528,143300,1016268550,13290,13280,13290,13280,185
20240528,143200,1013810950,13280,13280,13280,13270,56
20240528,143100,1013067670,13270,13290,13290,13270,167
20240528,143000,1010849950,13290,13290,13290,13290,29
20240528,142900,1010464540,13290,13280,13290,13280,273
20240528,142800,1006838620,13270,13270,13280,13270,128
20240528,142700,1005139720,13280,13270,13280,13270,154
20240528,142600,1003095890,13270,13280,13280,13270,57
20240528,142500,1002339380,13270,13290,13290,13270,549
20240528,142400,995049460,13290,13280,13290,13280,113
20240528,142300,993548780,13270,13270,13280,13270,284
20240528,142200,989779810,13280,13280,13280,13270,78
20240528,142100,988744510,13280,13270,13280,13270,92
20240528,142000,987523410,13280,13270,13280,13270,111
20240528,141900,986050210,13280,13280,13290,13280,120
20240528,141800,984456530,13280,13280,13280,13270,174
20240528,141700,982147230,13270,13270,13280,13270,601
20240528,141600,974171360,13280,13280,13290,13280,65
20240528,141500,973308090,13280,13270,13280,13270,109
20240528,141400,971861270,13270,13270,13280,13270,161
20240528,141300,969724170,13280,13280,13280,13270,77
20240528,141200,968702130,13270,13280,13280,13270,73
20240528,141100,967733160,13270,13290,13290,13270,1241
20240528,141000,951253100,13290,13300,13300,13280,175
20240528,140900,948927380,13290,13290,13300,13290,119
20240528,140800,947345620,13300,13310,13310,13300,27
20240528,140700,946986380,13310,13300,13310,13300,253
20240528,140600,943621440,13310,13310,13320,13310,118
20240528,140500,942050600,13310,13310,13320,13310,178
20240528,140400,939681370,13310,13310,13310,13300,153
20240528,140300,937645340,13310,13310,13310,13300,92
20240528,140200,936421290,13310,13300,13310,13300,60
20240528,140100,935623180,13300,13310,13310,13300,533
20240528,140000,928533310,13330,13320,13330,13300,3249
20240528,135900,885300170,13320,13320,13330,13310,1133
20240528,135800,870210650,13340,13340,13340,13330,1543
20240528,135700,849642330,13340,13360,13360,13340,2851
20240528,135600,811601450,13360,13360,13360,13360,23
20240528,135500,811294170,13360,13350,13360,13350,53
20240528,135400,810586400,13350,13370,13370,13350,1036
20240528,135300,796754170,13370,13370,13370,13370,26
20240528,135200,796406550,13370,13360,13370,13360,76
20240528,135100,795390530,13360,13380,13380,13360,38
20240528,135000,794882460,13370,13360,13370,13360,289
20240528,134900,791018780,13360,13370,13380,13360,300
20240528,134800,787010270,13360,13370,13370,13360,523
20240528,134700,780022760,13370,13360,13370,13360,435
20240528,134600,774210930,13370,13370,13380,13370,71
20240528,134500,773261220,13370,13370,13380,13370,208
20240528,134400,770480070,13370,13370,13370,13370,20
20240528,134300,770212670,13370,13370,13370,13370,22
20240528,134200,769918530,13370,13370,13370,13370,38
20240528,134100,769410470,13370,13370,13370,13370,48
20240528,134000,768768710,13370,13370,13370,13370,8
20240528,133900,768661750,13360,13360,13360,13360,98
20240528,133800,767352470,13360,13360,13360,13350,1061
20240528,133700,753187770,13350,13380,13380,13350,600
20240528,133600,745171400,13370,13380,13380,13370,8
20240528,133500,745064370,13380,13370,13380,13370,126
20240528,133400,743379710,13370,13370,13380,13370,22
20240528,133300,743085490,13360,13360,13360,13360,10
20240528,133200,742951890,13360,13350,13380,13350,278
20240528,133100,739236010,13350,13380,13380,13350,63
20240528,133000,738394720,13350,13380,13380,13350,4520
20240528,132900,678041340,13390,13370,13400,13370,965
20240528,132800,665136440,13360,13390,13400,13360,7494
20240528,132700,564920210,13390,13400,13410,13390,457
20240528,132600,558797680,13410,13410,13420,13410,115
20240528,132500,557255490,13400,13430,13430,13400,736
20240528,132400,547389560,13430,13430,13430,13420,29
20240528,132300,547000190,13430,13420,13430,13420,37
20240528,132200,546503380,13430,13430,13430,13430,31
20240528,132100,546087050,13430,13430,13430,13430,209
20240528,132000,543280180,13430,13430,13430,13430,32
20240528,131900,542850420,13430,13430,13430,13430,29
20240528,131800,542460950,13430,13430,13430,13430,31
20240528,131700,542044620,13430,13430,13430,13420,40
20240528,131600,541507450,13430,13430,13430,13430,23
20240528,131500,541198560,13430,13420,13430,13420,24
20240528,131400,540876400,13420,13430,13430,13420,67
20240528,131300,539976860,13430,13430,13430,13430,13
20240528,131200,539802270,13430,13430,13430,13430,18
20240528,131100,539560530,13430,13430,13430,13430,27
20240528,131000,539197920,13430,13430,13430,13430,35
20240528,130900,538727870,13430,13430,13430,13430,16
20240528,130800,538512990,13430,13430,13430,13430,24
20240528,130700,538190670,13430,13430,13430,13430,28
20240528,130600,537814630,13430,13430,13440,13430,52
20240528,130500,537116230,13450,13440,13450,13440,11
20240528,130400,536968290,13440,13440,13450,13440,61
20240528,130300,536148280,13440,13450,13450,13440,18
20240528,130200,535906290,13450,13450,13450,13440,25
20240528,130100,535570130,13450,13450,13450,13450,40
20240528,130000,535032130,13450,13450,13450,13450,17
20240528,125900,534803480,13450,13450,13450,13450,20
20240528,125800,534534480,13450,13450,13450,13450,48
20240528,125700,533888880,13460,13450,13460,13450,8
20240528,125600,533781240,13450,13460,13460,13450,30
20240528,125500,533377660,13460,13450,13460,13450,38
20240528,125400,532866490,13450,13450,13460,13450,45
20240528,125300,532261200,13460,13460,13460,13460,0
20240528,125200,532261200,13460,13450,13460,13450,113
20240528,125100,530741250,13450,13450,13450,13450,21
20240528,125000,530458800,13450,13450,13450,13450,10
20240528,124900,530324300,13450,13450,13450,13450,42
20240528,124800,529759400,13450,13450,13450,13450,25
20240528,124700,529423150,13450,13450,13450,13450,1
20240528,124600,529409700,13450,13440,13450,13440,83
20240528,124500,528294030,13440,13440,13440,13440,20
20240528,124400,528025230,13440,13440,13440,13440,10
20240528,124300,527890830,13440,13440,13450,13440,51
20240528,124200,527205140,13440,13440,13450,13440,31
20240528,124100,526788460,13440,13440,13440,13440,27
20240528,124000,526425580,13450,13460,13460,13450,52
20240528,123900,525725880,13460,13440,13460,13440,47
20240528,123800,525093360,13440,13440,13440,13440,18
20240528,123700,524851440,13460,13440,13460,13440,39
20240528,123600,524326860,13440,13460,13460,13440,35
20240528,123500,523856380,13440,13440,13440,13440,18
20240528,123400,523614460,13460,13440,13460,13440,27
20240528,123300,523251380,13440,13460,13460,13440,38
20240528,123200,522740580,13440,13440,13440,13440,113
20240528,123100,521221860,13440,13430,13440,13430,31
20240528,123000,520805450,13430,13420,13430,13420,147
20240528,122900,518832400,13430,13430,13430,13430,13
20240528,122800,518657810,13430,13430,13430,13430,30
20240528,122700,518254910,13430,13420,13430,13420,40
20240528,122600,517717810,13430,13440,13440,13430,287
20240528,122500,513863290,13440,13440,13440,13440,13
20240528,122400,513688570,13440,13430,13440,13430,74
20240528,122300,512694630,13440,13440,13440,13440,28
20240528,122200,512318310,13430,13460,13460,13430,27
20240528,122100,511955530,13460,13460,13460,13460,7
20240528,122000,511861310,13420,13450,13470,13420,53
20240528,121900,511148920,13470,13460,13470,13450,41
20240528,121800,510597130,13460,13470,13470,13460,61
20240528,121700,509775890,13470,13450,13470,13450,57
20240528,121600,509008330,13450,13470,13470,13450,90
20240528,121500,507797640,13450,13470,13470,13450,136
20240528,121400,505965940,13470,13470,13470,13470,4
20240528,121300,505912060,13470,13470,13470,13410,709
20240528,121200,496399000,13460,13460,13470,13460,45
20240528,121100,495793230,13460,13450,13460,13450,62
20240528,121000,494958770,13450,13460,13460,13450,16
20240528,120900,494743540,13450,13450,13460,13450,31
20240528,120800,494326520,13450,13460,13460,13450,34
20240528,120700,493869110,13450,13450,13450,13450,10
20240528,120600,493734610,13460,13450,13460,13450,106
20240528,120500,492308840,13450,13450,13450,13450,42
20240528,120400,491743940,13450,13450,13450,13450,0
20240528,120300,491743940,13450,13450,13450,13440,104
20240528,120200,490345690,13450,13450,13450,13450,17
20240528,120100,490117040,13440,13440,13440,13440,10
20240528,120000,489982640,13460,13440,13460,13440,165
20240528,115900,487764740,13440,13450,13460,13440,62
20240528,115800,486931280,13440,13440,13440,13440,0
20240528,115700,486931280,13440,13460,13460,13440,39
20240528,115600,486406900,13420,13460,13460,13420,49
20240528,115500,485748880,13420,13440,13440,13420,52
20240528,115400,485050790,13460,13460,13460,13450,63
20240528,115300,484202870,13450,13470,13470,13450,40
20240528,115200,483664750,13440,13440,13440,13440,13
20240528,115100,483490030,13440,13440,13440,13440,16
20240528,115000,483274990,13440,13440,13440,13440,53
20240528,114900,482562670,13440,13440,13440,13440,12
20240528,114800,482401390,13480,13440,13480,13440,508
20240528,114700,475573550,13440,13430,13440,13430,55
20240528,114600,474834830,13430,13430,13430,13430,9
20240528,114500,474713960,13430,13430,13430,13430,22
20240528,114400,474418500,13420,13420,13420,13420,34
20240528,114300,473962220,13420,13430,13430,13420,40
20240528,114200,473425270,13430,13430,13440,13430,23
20240528,114100,473116290,13440,13420,13440,13420,24
20240528,114000,472794050,13420,13410,13420,13410,169
20240528,113900,470527320,13410,13410,13410,13410,25
20240528,113800,470192070,13440,13420,13440,13420,45
20240528,113700,469588030,13440,13420,13440,13420,33
20240528,113600,469145060,13440,13400,13440,13400,230
20240528,113500,466061620,13400,13400,13400,13400,224
20240528,113400,463060020,13400,13400,13400,13400,27
20240528,113300,462698220,13400,13400,13400,13400,12
20240528,113200,462537420,13400,13400,13400,13400,35
20240528,113100,462068420,13400,13390,13400,13390,72
20240528,113000,461104100,13400,13390,13400,13390,63
20240528,112900,460260400,13400,13390,13420,13390,103
20240528,112800,458880730,13390,13430,13430,13390,44
20240528,112700,458291410,13380,13380,13380,13380,409
20240528,112600,452818990,13370,13380,13380,13370,61
20240528,112500,452003120,13380,13370,13380,13370,81
20240528,112400,450919760,13370,13400,13400,13370,1229
20240528,112300,434470390,13400,13400,13410,13400,684
20240528,112200,425304720,13410,13400,13410,13400,746
20240528,112100,415307880,13400,13420,13440,13400,3782
20240528,112000,364581770,13440,13440,13440,13440,12
20240528,111900,364420490,13440,13440,13450,13420,2809
20240528,111800,326719340,13440,13440,13440,13440,0
20240528,111700,326719340,13440,13440,13440,13430,707
20240528,111600,317223960,13440,13450,13450,13440,53
20240528,111500,316511290,13440,13440,13440,13440,135
20240528,111400,314696890,13440,13440,13440,13440,19
20240528,111300,314441530,13440,13440,13450,13430,589
20240528,111200,306527040,13450,13450,13450,13450,0
20240528,111100,306527040,13450,13450,13450,13450,39
20240528,111000,306002490,13450,13450,13450,13450,39
20240528,110900,305477940,13450,13440,13450,13440,224
20240528,110800,302466790,13450,13450,13450,13450,12
20240528,110700,302305390,13450,13450,13450,13440,179
20240528,110600,299899140,13450,13450,13450,13450,20
20240528,110500,299630140,13450,13440,13450,13440,206
20240528,110400,296861380,13450,13430,13450,13430,63
20240528,110300,296014790,13430,13440,13440,13430,24
20240528,110200,295692360,13440,13450,13450,13440,786
20240528,110100,285127450,13460,13470,13470,13440,65
20240528,110000,284252730,13450,13470,13470,13450,162
20240528,105900,282073200,13470,13470,13470,13470,26
20240528,105800,281722980,13470,13470,13470,13470,48
20240528,105700,281076420,13470,13470,13470,13460,114
20240528,105600,279541840,13470,13470,13470,13470,33
20240528,105500,279097330,13470,13460,13470,13460,23
20240528,105400,278787530,13470,13470,13470,13470,31
20240528,105300,278369960,13470,13470,13470,13470,20
20240528,105200,278100560,13470,13500,13500,13470,264
20240528,105100,274542670,13500,13500,13500,13500,40
20240528,105000,274002670,13500,13500,13500,13500,18
20240528,104900,273759670,13500,13490,13500,13490,75
20240528,104800,272747520,13500,13500,13500,13500,19
20240528,104700,272491020,13500,13500,13500,13500,21
20240528,104600,272207520,13500,13500,13500,13500,56
20240528,104500,271451520,13500,13490,13500,13490,39
20240528,104400,270925030,13500,13500,13500,13500,12
20240528,104300,270763030,13500,13490,13500,13490,112
20240528,104200,269252000,13500,13500,13500,13500,45
20240528,104100,268644500,13500,13490,13500,13490,25
20240528,104000,268307200,13490,13490,13490,13490,0
20240528,103900,268307200,13490,13490,13490,13490,66
20240528,103800,267416860,13490,13500,13500,13490,33
20240528,103700,266971460,13500,13490,13500,13490,75
20240528,103600,265959660,13500,13500,13500,13500,57
20240528,103500,265190160,13500,13500,13500,13500,11
20240528,103400,265041660,13500,13500,13500,13500,5
20240528,103300,264974160,13500,13490,13500,13490,51
20240528,103200,264285950,13490,13490,13490,13490,5
20240528,103100,264218500,13490,13500,13500,13490,26
20240528,103000,263867650,13500,13500,13500,13500,50
20240528,102900,263192650,13500,13500,13500,13500,79
20240528,102800,262126150,13500,13490,13500,13490,24
20240528,102700,261802350,13490,13490,13490,13490,40
20240528,102600,261262750,13490,13500,13500,13490,25
20240528,102500,260925290,13500,13500,13500,13500,4
20240528,102400,260871290,13490,13500,13500,13490,94
20240528,102300,259602340,13500,13500,13500,13500,12
20240528,102200,259440340,13500,13500,13500,13480,108
20240528,102100,257983240,13500,13490,13500,13490,55
20240528,102000,257240890,13490,13490,13490,13490,19
20240528,101900,256984580,13490,13490,13490,13490,12
20240528,101800,256822700,13490,13500,13500,13490,110
20240528,101700,255338640,13480,13480,13480,13480,89
20240528,101600,254138920,13480,13490,13510,13480,98
20240528,101500,252816390,13490,13480,13510,13480,1200
20240528,101400,236640020,13440,13440,13440,13440,56
20240528,101300,235887380,13440,13480,13480,13440,13
20240528,101200,235712420,13480,13440,13480,13440,98
20240528,101100,234392060,13430,13440,13440,13430,65
20240528,101000,233518950,13440,13440,13440,13440,0
20240528,100900,233518950,13440,13440,13440,13440,0
20240528,100800,233518950,13440,13440,13440,13440,0
20240528,100700,233518950,13440,13440,13440,13440,0
20240528,100600,233518950,13440,13440,13440,13440,27
20240528,100500,233156070,13430,13430,13430,13430,0
20240528,100400,233156070,13430,13430,13430,13430,116
20240528,100300,231598190,13430,13430,13430,13430,0
20240528,100200,231598190,13430,13430,13430,13430,0
20240528,100100,231598190,13430,13430,13430,13430,5
20240528,100000,231531040,13440,13440,13440,13440,2
20240528,095900,231504160,13430,13430,13430,13430,400
20240528,095800,226132160,13430,13450,13450,13430,86
20240528,095700,224975670,13450,13450,13450,13450,19
20240528,095600,224720120,13470,13470,13470,13470,0
20240528,095500,224720120,13470,13470,13470,13470,0
20240528,095400,224720120,13470,13430,13470,13430,588
20240528,095300,216817320,13420,13420,13420,13420,26
20240528,095200,216468400,13420,13420,13420,13420,50
20240528,095100,215797400,13430,13420,13430,13420,175
20240528,095000,213448150,13430,13430,13430,13430,2
20240528,094900,213421290,13430,13420,13430,13420,70
20240528,094800,212481780,13420,13420,13420,13420,29
20240528,094700,212092600,13420,13420,13420,13420,0
20240528,094600,212092600,13420,13420,13420,13420,20
20240528,094500,211824200,13430,13430,13430,13430,50
20240528,094400,211152700,13420,13420,13420,13420,234
20240528,094300,208012420,13430,13430,13430,13430,397
20240528,094200,202680710,13440,13440,13440,13440,144
20240528,094100,200745350,13450,13440,13450,13430,311
20240528,094000,196566400,13450,13450,13450,13450,0
20240528,093900,196566400,13450,13440,13450,13440,165
20240528,093800,194348780,13430,13430,13430,13430,0
20240528,093700,194348780,13430,13430,13430,13430,150
20240528,093600,192334280,13430,13440,13440,13430,250
20240528,093500,188976280,13440,13440,13440,13440,624
20240528,093400,180589720,13440,13440,13440,13440,70
20240528,093300,179648920,13440,13450,13450,13440,492
20240528,093200,173032040,13450,13470,13470,13450,113
20240528,093100,171510790,13460,13460,13460,13460,125
20240528,093000,169828290,13460,13460,13470,13460,63
20240528,092900,168980300,13470,13470,13470,13470,50
20240528,092800,168306800,13470,13470,13470,13470,80
20240528,092700,167229200,13470,13480,13480,13470,202
20240528,092600,164507240,13470,13470,13470,13450,173
20240528,092500,162177670,13470,13470,13470,13470,0
20240528,092400,162177670,13470,13450,13470,13450,148
20240528,092300,160186110,13480,13480,13480,13480,0
20240528,092200,160186110,13480,13480,13480,13480,30
20240528,092100,159781710,13460,13460,13460,13460,83
20240528,092000,158664530,13480,13480,13480,13480,6
20240528,091900,158583650,13480,13480,13480,13480,55
20240528,091800,157842250,13460,13450,13460,13450,323
20240528,091700,153495670,13460,13460,13460,13440,96
20240528,091600,152205250,13460,13440,13460,13430,1521
20240528,091500,131763990,13430,13440,13440,13430,231
20240528,091400,128661550,13440,13430,13440,13430,214
20240528,091300,125787050,13440,13460,13460,13440,954
20240528,091200,112954960,13470,13540,13540,13470,2433
20240528,091100,80134050,13540,13540,13540,13540,1
20240528,091000,80120510,13540,13450,13540,13450,1574
20240528,090900,58927440,13460,13510,13510,13460,1469
20240528,090800,39126630,13500,13490,13500,13490,246
20240528,090700,35807630,13490,13550,13550,13490,22
20240528,090600,35510730,13490,13490,13490,13490,106
20240528,090500,34080790,13490,13490,13490,13490,49
20240528,090400,33419780,13490,13490,13550,13490,90
20240528,090300,32205620,13480,13500,13500,13480,325
20240528,090200,27818630,13480,13480,13480,13480,592
20240528,090100,19838470,13480,13490,13490,13470,524
20240528,090000,12774800,13510,13500,13510,13500,946