KissMeData/119850/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,201800,9153287560,8760,8760,8760,8760,23390
20240527,201700,9153287560,8760,8760,8760,8760,0
20240527,201600,9153287560,8760,8760,8760,8760,0
20240527,201500,9153287560,8760,8760,8760,8760,0
20240527,201400,9153287560,8760,8760,8760,8760,0
20240527,201300,9153287560,8760,8760,8760,8760,0
20240527,201200,9153287560,8760,8760,8760,8760,0
20240527,201100,9153287560,8760,8760,8760,8760,0
20240527,201000,9153287560,8760,8760,8760,8760,0
20240527,200900,9153287560,8760,8760,8760,8760,0
20240527,200800,9153287560,8760,8760,8760,8760,0
20240527,200700,9153287560,8760,8760,8760,8760,0
20240527,200600,9153287560,8760,8760,8760,8760,0
20240527,200500,9153287560,8760,8760,8760,8760,0
20240527,200400,9153287560,8760,8760,8760,8760,0
20240527,200300,9153287560,8760,8760,8760,8760,0
20240527,200200,9153287560,8760,8760,8760,8760,0
20240527,200100,9153287560,8760,8760,8760,8760,0
20240527,200000,9153287560,8760,8760,8760,8760,0
20240527,195900,9153287560,8760,8760,8760,8760,0
20240527,195800,9153287560,8760,8760,8760,8760,0
20240527,195700,9153287560,8760,8760,8760,8760,0
20240527,195600,9153287560,8760,8760,8760,8760,0
20240527,195500,9153287560,8760,8760,8760,8760,0
20240527,195400,9153287560,8760,8760,8760,8760,0
20240527,195300,9153287560,8760,8760,8760,8760,0
20240527,195200,9153287560,8760,8760,8760,8760,0
20240527,195100,9153287560,8760,8760,8760,8760,0
20240527,195000,9153287560,8760,8760,8760,8760,0
20240527,194900,9153287560,8760,8760,8760,8760,0
20240527,194800,9153287560,8760,8760,8760,8760,23390
20240527,194700,9153287560,8760,8760,8760,8760,0
20240527,194600,9153287560,8760,8760,8760,8760,0
20240527,194500,9153287560,8760,8760,8760,8760,0
20240527,194400,9153287560,8760,8760,8760,8760,0
20240527,194300,9153287560,8760,8760,8760,8760,0
20240527,194200,9153287560,8760,8760,8760,8760,0
20240527,194100,9153287560,8760,8760,8760,8760,0
20240527,194000,9153287560,8760,8760,8760,8760,0
20240527,193900,9153287560,8760,8760,8760,8760,0
20240527,193800,9153287560,8760,8760,8760,8760,0
20240527,193700,9153287560,8760,8760,8760,8760,0
20240527,193600,9153287560,8760,8760,8760,8760,0
20240527,193500,9153287560,8760,8760,8760,8760,0
20240527,193400,9153287560,8760,8760,8760,8760,0
20240527,193300,9153287560,8760,8760,8760,8760,0
20240527,193200,9153287560,8760,8760,8760,8760,0
20240527,193100,9153287560,8760,8760,8760,8760,0
20240527,193000,9153287560,8760,8760,8760,8760,0
20240527,192900,9153287560,8760,8760,8760,8760,0
20240527,192800,9153287560,8760,8760,8760,8760,0
20240527,192700,9153287560,8760,8760,8760,8760,0
20240527,192600,9153287560,8760,8760,8760,8760,0
20240527,192500,9153287560,8760,8760,8760,8760,0
20240527,192400,9153287560,8760,8760,8760,8760,0
20240527,192300,9153287560,8760,8760,8760,8760,0
20240527,192200,9153287560,8760,8760,8760,8760,0
20240527,192100,9153287560,8760,8760,8760,8760,0
20240527,192000,9153287560,8760,8760,8760,8760,0
20240527,191900,9153287560,8760,8760,8760,8760,0
20240527,191800,9153287560,8760,8760,8760,8760,23390
20240527,191700,9153287560,8760,8760,8760,8760,0
20240527,191600,9153287560,8760,8760,8760,8760,0
20240527,191500,9153287560,8760,8760,8760,8760,0
20240527,191400,9153287560,8760,8760,8760,8760,0
20240527,191300,9153287560,8760,8760,8760,8760,0
20240527,191200,9153287560,8760,8760,8760,8760,0
20240527,191100,9153287560,8760,8760,8760,8760,0
20240527,191000,9153287560,8760,8760,8760,8760,0
20240527,190900,9153287560,8760,8760,8760,8760,0
20240527,190800,9153287560,8760,8760,8760,8760,0
20240527,190700,9153287560,8760,8760,8760,8760,0
20240527,190600,9153287560,8760,8760,8760,8760,0
20240527,190500,9153287560,8760,8760,8760,8760,0
20240527,190400,9153287560,8760,8760,8760,8760,0
20240527,190300,9153287560,8760,8760,8760,8760,0
20240527,190200,9153287560,8760,8760,8760,8760,0
20240527,190100,9153287560,8760,8760,8760,8760,0
20240527,190000,9153287560,8760,8760,8760,8760,0
20240527,185900,9153287560,8760,8760,8760,8760,0
20240527,185800,9153287560,8760,8760,8760,8760,0
20240527,185700,9153287560,8760,8760,8760,8760,0
20240527,185600,9153287560,8760,8760,8760,8760,0
20240527,185500,9153287560,8760,8760,8760,8760,0
20240527,185400,9153287560,8760,8760,8760,8760,0
20240527,185300,9153287560,8760,8760,8760,8760,0
20240527,185200,9153287560,8760,8760,8760,8760,0
20240527,185100,9153287560,8760,8760,8760,8760,0
20240527,185000,9153287560,8760,8760,8760,8760,0
20240527,184900,9153287560,8760,8760,8760,8760,0
20240527,184800,9153287560,8760,8760,8760,8760,23390
20240527,184700,9153287560,8760,8760,8760,8760,0
20240527,184600,9153287560,8760,8760,8760,8760,0
20240527,184500,9153287560,8760,8760,8760,8760,0
20240527,184400,9153287560,8760,8760,8760,8760,0
20240527,184300,9153287560,8760,8760,8760,8760,0
20240527,184200,9153287560,8760,8760,8760,8760,0
20240527,184100,9153287560,8760,8760,8760,8760,0
20240527,184000,9153287560,8760,8760,8760,8760,0
20240527,183900,9153287560,8760,8760,8760,8760,0
20240527,183800,9153287560,8760,8760,8760,8760,0
20240527,183700,9153287560,8760,8760,8760,8760,0
20240527,183600,9153287560,8760,8760,8760,8760,0
20240527,183500,9153287560,8760,8760,8760,8760,0
20240527,183400,9153287560,8760,8760,8760,8760,0
20240527,183300,9153287560,8760,8760,8760,8760,0
20240527,183200,9153287560,8760,8760,8760,8760,0
20240527,183100,9153287560,8760,8760,8760,8760,0
20240527,183000,9153287560,8760,8760,8760,8760,0
20240527,182900,9153287560,8760,8760,8760,8760,0
20240527,182800,9153287560,8760,8760,8760,8760,0
20240527,182700,9153287560,8760,8760,8760,8760,0
20240527,182600,9153287560,8760,8760,8760,8760,0
20240527,182500,9153287560,8760,8760,8760,8760,0
20240527,182400,9153287560,8760,8760,8760,8760,0
20240527,182300,9153287560,8760,8760,8760,8760,0
20240527,182200,9153287560,8760,8760,8760,8760,0
20240527,182100,9153287560,8760,8760,8760,8760,0
20240527,182000,9153287560,8760,8760,8760,8760,0
20240527,181900,9153287560,8760,8760,8760,8760,0
20240527,181800,9153287560,8760,8760,8760,8760,23390
20240527,181700,9153287560,8760,8760,8760,8760,0
20240527,181600,9153287560,8760,8760,8760,8760,0
20240527,181500,9153287560,8760,8760,8760,8760,0
20240527,181400,9153287560,8760,8760,8760,8760,0
20240527,181300,9153287560,8760,8760,8760,8760,0
20240527,181200,9153287560,8760,8760,8760,8760,0
20240527,181100,9153287560,8760,8760,8760,8760,0
20240527,181000,9153287560,8760,8760,8760,8760,0
20240527,180900,9153287560,8760,8760,8760,8760,0
20240527,180800,9153287560,8760,8760,8760,8760,0
20240527,180700,9153287560,8760,8760,8760,8760,0
20240527,180600,9153287560,8760,8760,8760,8760,0
20240527,180500,9153287560,8760,8760,8760,8760,0
20240527,180400,9153287560,8760,8760,8760,8760,0
20240527,180300,9153287560,8760,8760,8760,8760,0
20240527,180200,9153287560,8760,8760,8760,8760,0
20240527,180100,9153287560,8760,8760,8760,8760,0
20240527,180000,9153287560,8760,8760,8760,8760,0
20240527,175900,9153287560,8760,8760,8760,8760,0
20240527,175800,9153287560,8760,8760,8760,8760,0
20240527,175700,9153287560,8760,8760,8760,8760,0
20240527,175600,9153287560,8760,8760,8760,8760,0
20240527,175500,9153287560,8760,8760,8760,8760,0
20240527,175400,9153287560,8760,8760,8760,8760,0
20240527,175300,9153287560,8760,8760,8760,8760,0
20240527,175200,9153287560,8760,8760,8760,8760,0
20240527,175100,9153287560,8760,8760,8760,8760,0
20240527,175000,9153287560,8760,8760,8760,8760,0
20240527,174900,9153287560,8760,8760,8760,8760,0
20240527,174800,9153287560,8760,8760,8760,8760,23390
20240527,174700,9153287560,8760,8760,8760,8760,0
20240527,174600,9153287560,8760,8760,8760,8760,0
20240527,174500,9153287560,8760,8760,8760,8760,0
20240527,174400,9153287560,8760,8760,8760,8760,0
20240527,174300,9153287560,8760,8760,8760,8760,0
20240527,174200,9153287560,8760,8760,8760,8760,0
20240527,174100,9153287560,8760,8760,8760,8760,0
20240527,174000,9153287560,8760,8760,8760,8760,0
20240527,173900,9153287560,8760,8760,8760,8760,0
20240527,173800,9153287560,8760,8760,8760,8760,0
20240527,173700,9153287560,8760,8760,8760,8760,0
20240527,173600,9153287560,8760,8760,8760,8760,0
20240527,173500,9153287560,8760,8760,8760,8760,0
20240527,173400,9153287560,8760,8760,8760,8760,0
20240527,173300,9153287560,8760,8760,8760,8760,0
20240527,173200,9153287560,8760,8760,8760,8760,0
20240527,173100,9153287560,8760,8760,8760,8760,0
20240527,173000,9153287560,8760,8760,8760,8760,0
20240527,172900,9153287560,8760,8760,8760,8760,0
20240527,172800,9153287560,8760,8760,8760,8760,0
20240527,172700,9153287560,8760,8760,8760,8760,0
20240527,172600,9153287560,8760,8760,8760,8760,0
20240527,172500,9153287560,8760,8760,8760,8760,0
20240527,172400,9153287560,8760,8760,8760,8760,0
20240527,172300,9153287560,8760,8760,8760,8760,0
20240527,172200,9153287560,8760,8760,8760,8760,0
20240527,172100,9153287560,8760,8760,8760,8760,0
20240527,172000,9153287560,8760,8760,8760,8760,0
20240527,171900,9153287560,8760,8760,8760,8760,0
20240527,171800,9153287560,8760,8760,8760,8760,23390
20240527,171700,9153287560,8760,8760,8760,8760,0
20240527,171600,9153287560,8760,8760,8760,8760,0
20240527,171500,9153287560,8760,8760,8760,8760,0
20240527,171400,9153287560,8760,8760,8760,8760,0
20240527,171300,9153287560,8760,8760,8760,8760,0
20240527,171200,9153287560,8760,8760,8760,8760,0
20240527,171100,9153287560,8760,8760,8760,8760,0
20240527,171000,9153287560,8760,8760,8760,8760,0
20240527,170900,9153287560,8760,8760,8760,8760,0
20240527,170800,9153287560,8760,8760,8760,8760,0
20240527,170700,9153287560,8760,8760,8760,8760,0
20240527,170600,9153287560,8760,8760,8760,8760,0
20240527,170500,9153287560,8760,8760,8760,8760,0
20240527,170400,9153287560,8760,8760,8760,8760,0
20240527,170300,9153287560,8760,8760,8760,8760,0
20240527,170200,9153287560,8760,8760,8760,8760,0
20240527,170100,9153287560,8760,8760,8760,8760,0
20240527,170000,9153287560,8760,8760,8760,8760,0
20240527,165900,9153287560,8760,8760,8760,8760,0
20240527,165800,9153287560,8760,8760,8760,8760,0
20240527,165700,9153287560,8760,8760,8760,8760,0
20240527,165600,9153287560,8760,8760,8760,8760,0
20240527,165500,9153287560,8760,8760,8760,8760,0
20240527,165400,9153287560,8760,8760,8760,8760,0
20240527,165300,9153287560,8760,8760,8760,8760,0
20240527,165200,9153287560,8760,8760,8760,8760,0
20240527,165100,9153287560,8760,8760,8760,8760,0
20240527,165000,9153287560,8760,8760,8760,8760,0
20240527,164900,9153287560,8760,8760,8760,8760,0
20240527,164800,9153287560,8760,8760,8760,8760,23390
20240527,164700,9153287560,8760,8760,8760,8760,0
20240527,164600,9153287560,8760,8760,8760,8760,0
20240527,164500,9153287560,8760,8760,8760,8760,0
20240527,164400,9153287560,8760,8760,8760,8760,0
20240527,164300,9153287560,8760,8760,8760,8760,0
20240527,164200,9153287560,8760,8760,8760,8760,0
20240527,164100,9153287560,8760,8760,8760,8760,0
20240527,164000,9153287560,8760,8760,8760,8760,0
20240527,163900,9153287560,8760,8760,8760,8760,0
20240527,163800,9153287560,8760,8760,8760,8760,0
20240527,163700,9153287560,8760,8760,8760,8760,0
20240527,163600,9153287560,8760,8760,8760,8760,0
20240527,163500,9153287560,8760,8760,8760,8760,0
20240527,163400,9153287560,8760,8760,8760,8760,0
20240527,163300,9153287560,8760,8760,8760,8760,0
20240527,163200,9153287560,8760,8760,8760,8760,0
20240527,163100,9153287560,8760,8760,8760,8760,0
20240527,163000,9153287560,8760,8760,8760,8760,0
20240527,162900,9153287560,8760,8760,8760,8760,0
20240527,162800,9153287560,8760,8760,8760,8760,0
20240527,162700,9153287560,8760,8760,8760,8760,0
20240527,162600,9153287560,8760,8760,8760,8760,0
20240527,162500,9153287560,8760,8760,8760,8760,0
20240527,162400,9153287560,8760,8760,8760,8760,0
20240527,162300,9153287560,8760,8760,8760,8760,0
20240527,162200,9153287560,8760,8760,8760,8760,0
20240527,162100,9153287560,8760,8760,8760,8760,0
20240527,162000,9153287560,8760,8760,8760,8760,0
20240527,161900,9153287560,8760,8760,8760,8760,0
20240527,161800,9153287560,8760,8760,8760,8760,23390
20240527,161700,9153287560,8760,8760,8760,8760,0
20240527,161600,9153287560,8760,8760,8760,8760,0
20240527,161500,9153287560,8760,8760,8760,8760,0
20240527,161400,9153287560,8760,8760,8760,8760,0
20240527,161300,9153287560,8760,8760,8760,8760,0
20240527,161200,9153287560,8760,8760,8760,8760,0
20240527,161100,9153287560,8760,8760,8760,8760,0
20240527,161000,9153287560,8760,8760,8760,8760,0
20240527,160900,9153287560,8760,8760,8760,8760,0
20240527,160800,9153287560,8760,8760,8760,8760,0
20240527,160700,9153287560,8760,8760,8760,8760,0
20240527,160600,9153287560,8760,8760,8760,8760,0
20240527,160500,9153287560,8760,8760,8760,8760,0
20240527,160400,9153287560,8760,8760,8760,8760,0
20240527,160300,9153287560,8760,8760,8760,8760,0
20240527,160200,9153287560,8760,8760,8760,8760,0
20240527,160100,9153287560,8760,8760,8760,8760,0
20240527,160000,9153287560,8760,8760,8760,8760,0
20240527,155900,9153287560,8760,8760,8760,8760,0
20240527,155800,9153287560,8760,8760,8760,8760,0
20240527,155700,9153287560,8760,8760,8760,8760,0
20240527,155600,9153287560,8760,8760,8760,8760,0
20240527,155500,9153287560,8760,8760,8760,8760,0
20240527,155400,9153287560,8760,8760,8760,8760,0
20240527,155300,9153287560,8760,8760,8760,8760,0
20240527,155200,9153287560,8760,8760,8760,8760,0
20240527,155100,9153287560,8760,8760,8760,8760,0
20240527,155000,9153287560,8760,8760,8760,8760,0
20240527,154900,9153287560,8760,8760,8760,8760,0
20240527,154800,9153287560,8760,8760,8760,8760,23390
20240527,154700,9153287560,8760,8760,8760,8760,0
20240527,154600,9153287560,8760,8760,8760,8760,0
20240527,154500,9153287560,8760,8760,8760,8760,0
20240527,154400,9153287560,8760,8760,8760,8760,0
20240527,154300,9153287560,8760,8760,8760,8760,0
20240527,154200,9153287560,8760,8760,8760,8760,0
20240527,154100,9153287560,8760,8760,8760,8760,0
20240527,154000,9153287560,8760,8760,8760,8760,0
20240527,153900,9153287560,8760,8760,8760,8760,0
20240527,153800,9153287560,8760,8760,8760,8760,0
20240527,153700,9153287560,8760,8760,8760,8760,0
20240527,153600,9153287560,8760,8760,8760,8760,0
20240527,153500,9153287560,8760,8760,8760,8760,0
20240527,153400,9153287560,8760,8760,8760,8760,0
20240527,153300,9153287560,8760,8760,8760,8760,0
20240527,153200,9153287560,8760,8760,8760,8760,0
20240527,153100,9153287560,8760,8760,8760,8760,0
20240527,153000,9153287560,8760,8760,8760,8760,23390
20240527,152900,8948391160,8760,8760,8760,8760,0
20240527,152800,8948391160,8760,8760,8760,8760,0
20240527,152700,8948391160,8760,8760,8760,8760,0
20240527,152600,8948391160,8760,8760,8760,8760,0
20240527,152500,8948391160,8760,8760,8760,8760,0
20240527,152400,8948391160,8760,8760,8760,8760,0
20240527,152300,8948391160,8760,8760,8760,8760,0
20240527,152200,8948391160,8760,8760,8760,8760,0
20240527,152100,8948391160,8760,8760,8760,8760,0
20240527,152000,8948391160,8760,8760,8760,8760,0
20240527,151900,8948391160,8760,8810,8810,8760,6401
20240527,151800,8892153910,8820,8830,8830,8800,3698
20240527,151700,8859562740,8830,8810,8830,8810,490
20240527,151600,8855240880,8810,8840,8840,8810,1495
20240527,151500,8842056940,8840,8810,8840,8810,1053
20240527,151400,8832756740,8820,8790,8820,8780,946
20240527,151300,8824426020,8790,8780,8790,8770,924
20240527,151200,8816313400,8780,8800,8800,8780,1025
20240527,151100,8807312840,8800,8800,8800,8770,2918
20240527,151000,8781683630,8810,8810,8810,8800,40
20240527,150900,8781331500,8800,8810,8810,8800,1069
20240527,150800,8771917730,8810,8800,8810,8800,1653
20240527,150700,8757355480,8800,8820,8820,8790,1277
20240527,150600,8746108840,8810,8820,8820,8770,11719
20240527,150500,8643026810,8830,8820,8830,8820,93
20240527,150400,8642205630,8830,8820,8830,8810,2384
20240527,150300,8621184590,8810,8820,8820,8810,2184
20240527,150200,8601940770,8820,8860,8860,8820,6948
20240527,150100,8540554100,8850,8860,8870,8830,1065
20240527,150000,8531131910,8850,8850,8850,8850,65
20240527,145900,8530556660,8850,8840,8870,8830,277
20240527,145800,8528108860,8840,8840,8840,8830,467
20240527,145700,8523981180,8840,8860,8870,8840,2530
20240527,145600,8501574910,8870,8880,8880,8870,216
20240527,145500,8499657790,8880,8870,8880,8870,335
20240527,145400,8496685340,8880,8870,8880,8870,66
20240527,145300,8496099410,8880,8880,8880,8860,1818
20240527,145200,8479985850,8870,8880,8880,8870,997
20240527,145100,8471138690,8880,8900,8900,8880,1723
20240527,145000,8455827200,8900,8880,8910,8880,4957
20240527,144900,8411738080,8870,8850,8870,8850,418
20240527,144800,8408034010,8850,8820,8850,8820,272
20240527,144700,8405632070,8840,8820,8840,8820,590
20240527,144600,8400420190,8820,8840,8840,8820,1371
20240527,144500,8388322960,8840,8820,8860,8820,1166
20240527,144400,8378027600,8830,8820,8830,8820,153
20240527,144300,8376677830,8820,8820,8830,8820,1065
20240527,144200,8367284430,8830,8860,8860,8820,14859
20240527,144100,8235843160,8860,8880,8880,8860,6251
20240527,144000,8180411670,8890,8870,8890,8870,1340
20240527,143900,8168515370,8880,8880,8880,8870,263
20240527,143800,8166180820,8880,8880,8890,8880,119
20240527,143700,8165123100,8890,8880,8900,8870,240
20240527,143600,8162989800,8900,8900,8900,8870,1658
20240527,143500,8148265620,8900,8870,8900,8870,1044
20240527,143400,8138991230,8860,8870,8880,8860,786
20240527,143300,8132022940,8870,8870,8870,8870,1295
20240527,143200,8120536290,8870,8880,8880,8870,1746
20240527,143100,8105033930,8880,8900,8900,8880,733
20240527,143000,8098518940,8900,8890,8900,8890,65
20240527,142900,8097941080,8890,8890,8890,8880,1085
20240527,142800,8088299950,8890,8900,8900,8880,2212
20240527,142700,8068630540,8870,8900,8900,8870,3161
20240527,142600,8040556240,8900,8940,8940,8900,2083
20240527,142500,8022016640,8940,8940,8940,8900,4049
20240527,142400,7985957450,8940,8920,8940,8910,290
20240527,142300,7983366500,8920,8940,8940,8910,798
20240527,142200,7976254800,8920,8940,8940,8920,122
20240527,142100,7975165490,8940,8940,8950,8900,3639
20240527,142000,7942725130,8910,8930,8930,8910,1212
20240527,141900,7931912700,8920,8910,8950,8910,2149
20240527,141800,7912758790,8910,8960,8960,8910,7730
20240527,141700,7843688780,8960,8960,8960,8960,99
20240527,141600,7842801740,8950,8960,8960,8950,2121
20240527,141500,7823797790,8960,8950,8960,8940,570
20240527,141400,7818696690,8950,8970,8980,8950,5558
20240527,141300,7768899280,8970,8980,8980,8970,1619
20240527,141200,7754360870,8980,8990,9000,8980,1383
20240527,141100,7741925590,9000,9000,9010,8990,1240
20240527,141000,7730767220,9000,9010,9020,8990,1851
20240527,140900,7714101400,9020,9010,9020,9010,1076
20240527,140800,7704398020,9010,9000,9010,9000,531
20240527,140700,7699614010,9000,9030,9030,8990,6532
20240527,140600,7640795020,9030,9040,9040,9020,2376
20240527,140500,7619328160,9040,9040,9050,9040,1393
20240527,140400,7606725650,9040,9020,9040,9020,1901
20240527,140300,7589556110,9020,9030,9030,9020,815
20240527,140200,7582196670,9030,9010,9030,9010,1095
20240527,140100,7572320900,9010,9020,9020,9010,2858
20240527,140000,7546563230,9020,9020,9020,9020,948
20240527,135900,7538012270,9020,9020,9020,9000,4435
20240527,135800,7498060480,9020,9020,9020,9010,2260
20240527,135700,7477678850,9020,9020,9040,9010,4501
20240527,135600,7437085260,9030,9050,9070,9030,6390
20240527,135500,7379309540,9040,9050,9060,9040,1582
20240527,135400,7364995140,9040,9050,9050,9030,2899
20240527,135300,7338792100,9050,9070,9080,9040,8925
20240527,135200,7258009310,9080,9060,9090,9050,11722
20240527,135100,7151868780,9070,9100,9110,9060,4330
20240527,135000,7112557270,9110,9050,9110,9050,23318
20240527,134900,6900665630,9050,8980,9050,8970,4541
20240527,134800,6859702240,8980,8980,8980,8980,24
20240527,134700,6859486720,8980,8980,9000,8980,142
20240527,134600,6858210270,8980,8970,8990,8970,125
20240527,134500,6857087830,8960,8960,8960,8960,8
20240527,134400,6857016150,8970,8970,8980,8970,870
20240527,134300,6849209570,8980,8980,8990,8970,6017
20240527,134200,6795177430,8980,8990,8990,8980,1648
20240527,134100,6780363230,8990,9000,9000,8990,1477
20240527,134000,6767076260,9000,9020,9020,9000,3823
20240527,133900,6732661310,9020,9020,9030,9020,284
20240527,133800,6730099540,9030,9030,9030,9020,527
20240527,133700,6725345140,9030,9040,9070,9020,4687
20240527,133600,6682940410,9030,8970,9030,8970,8663
20240527,133500,6604962780,8960,8960,8960,8960,195
20240527,133400,6603215580,8950,8960,8960,8950,401
20240527,133300,6599626330,8960,8960,8960,8950,586
20240527,133200,6594375820,8960,8970,8970,8960,335
20240527,133100,6591372310,8970,8970,8980,8970,1510
20240527,133000,6577824730,8970,8960,8970,8950,1292
20240527,132900,6566247040,8960,8970,8980,8960,1480
20240527,132800,6552964460,8970,8940,8970,8940,3722
20240527,132700,6519616160,8930,8910,8930,8910,521
20240527,132600,6514968750,8910,8900,8910,8890,604
20240527,132500,6509591870,8910,8910,8920,8900,4201
20240527,132400,6472175090,8910,8920,8920,8910,1258
20240527,132300,6460966230,8910,8910,8910,8910,0
20240527,132200,6460966230,8910,8910,8910,8910,907
20240527,132100,6452884860,8910,8920,8920,8910,1016
20240527,132000,6443824390,8910,8940,8940,8910,380
20240527,131900,6440432240,8930,8940,8940,8930,83
20240527,131800,6439690740,8940,8940,8940,8940,648
20240527,131700,6433897620,8950,8960,8960,8930,157
20240527,131600,6432491010,8960,8900,8960,8900,1582
20240527,131500,6418357980,8930,8920,8930,8900,2338
20240527,131400,6397520890,8920,8900,8920,8900,109
20240527,131300,6396549130,8910,8900,8910,8900,250
20240527,131200,6394324010,8900,8910,8920,8900,571
20240527,131100,6389241010,8920,8900,8920,8900,536
20240527,131000,6384461790,8900,8910,8910,8900,145
20240527,130900,6383169860,8910,8930,8930,8910,1084
20240527,130800,6373498680,8940,8940,8950,8930,254
20240527,130700,6371229090,8950,8960,8970,8950,1751
20240527,130600,6355548420,8960,8950,8960,8950,1620
20240527,130500,6341035240,8950,8940,8960,8940,106
20240527,130400,6340086510,8940,8940,8950,8940,2978
20240527,130300,6313446960,8940,8950,8950,8940,831
20240527,130200,6306017460,8950,8950,8950,8920,1348
20240527,130100,6293953920,8950,8900,8950,8900,5149
20240527,130000,6247960140,8890,8890,8890,8880,2237
20240527,125900,6228075570,8890,8900,8900,8890,152
20240527,125800,6226722880,8900,8900,8900,8890,357
20240527,125700,6223545590,8900,8910,8920,8900,3074
20240527,125600,6196167420,8920,8920,8940,8920,727
20240527,125500,6189680860,8910,8920,8940,8910,310
20240527,125400,6186910450,8930,8920,8930,8890,3927
20240527,125300,6151860710,8920,8890,8920,8890,1336
20240527,125200,6139954670,8890,8890,8910,8890,253
20240527,125100,6137703510,8910,8910,8910,8910,142
20240527,125000,6136438290,8880,8880,8880,8880,2
20240527,124900,6136420530,8910,8880,8910,8880,3069
20240527,124800,6109108860,8900,8870,8900,8870,3270
20240527,124700,6080070080,8890,8880,8890,8870,584
20240527,124600,6074882820,8880,8890,8890,8880,201
20240527,124500,6073097930,8890,8890,8890,8880,152
20240527,124400,6071747170,8890,8890,8900,8880,114
20240527,124300,6070733230,8900,8870,8900,8870,227
20240527,124200,6068717110,8880,8870,8890,8860,1542
20240527,124100,6055028650,8870,8860,8870,8860,103
20240527,124000,6054115060,8860,8850,8860,8850,19
20240527,123900,6053946890,8840,8840,8840,8840,105
20240527,123800,6053018690,8840,8850,8850,8840,823
20240527,123700,6045735640,8860,8840,8860,8840,2993
20240527,123600,6019248250,8830,8830,8840,8830,127
20240527,123500,6018126830,8830,8830,8840,8830,198
20240527,123400,6016378460,8830,8820,8830,8820,1038
20240527,123300,6007222920,8800,8810,8810,8800,413
20240527,123200,6003588430,8800,8830,8830,8790,2936
20240527,123100,5977738280,8830,8860,8860,8830,2002
20240527,123000,5960043920,8860,8900,8900,8860,594
20240527,122900,5954775230,8870,8890,8910,8850,958
20240527,122800,5946252250,8850,8860,8860,8850,20
20240527,122700,5946075200,8850,8900,8900,8850,1869
20240527,122600,5929521720,8900,8900,8910,8860,1036
20240527,122500,5920313100,8900,8850,8900,8850,2252
20240527,122400,5900314310,8840,8860,8860,8840,258
20240527,122300,5898029880,8850,8830,8850,8830,109
20240527,122200,5897065250,8820,8860,8860,8820,348
20240527,122100,5893994480,8860,8800,8860,8800,1036
20240527,122000,5884848130,8810,8790,8810,8780,1637
20240527,121900,5870461220,8790,8770,8790,8770,101
20240527,121800,5869575260,8770,8760,8770,8730,461
20240527,121700,5865544860,8750,8740,8750,8730,2511
20240527,121600,5843596430,8740,8730,8740,8730,254
20240527,121500,5841376490,8730,8740,8740,8730,1317
20240527,121400,5829872880,8740,8760,8760,8740,205
20240527,121300,5828080590,8740,8760,8760,8740,119
20240527,121200,5827038830,8760,8760,8760,8730,4589
20240527,121100,5786897440,8760,8760,8760,8760,247
20240527,121000,5784733720,8760,8760,8760,8740,1505
20240527,120900,5771578190,8740,8780,8800,8740,2269
20240527,120800,5751713810,8800,8800,8800,8770,201
20240527,120700,5749945040,8800,8780,8800,8770,147
20240527,120600,5748655680,8780,8780,8780,8770,109
20240527,120500,5747699240,8770,8780,8780,8770,245
20240527,120400,5745549090,8780,8780,8800,8780,582
20240527,120300,5740436690,8800,8770,8800,8770,43
20240527,120200,5740058590,8770,8770,8770,8770,232
20240527,120100,5738023950,8770,8770,8780,8770,551
20240527,120000,5733191380,8760,8770,8780,8740,8973
20240527,115900,5654587680,8770,8770,8780,8770,786
20240527,115800,5647689730,8770,8820,8820,8770,6269
20240527,115700,5592582070,8820,8830,8830,8820,89
20240527,115600,5591796220,8830,8830,8830,8830,220
20240527,115500,5589853620,8820,8830,8830,8820,489
20240527,115400,5585540140,8830,8840,8840,8830,408
20240527,115300,5581935650,8860,8870,8870,8860,65
20240527,115200,5581359200,8880,8830,8880,8820,1905
20240527,115100,5564533450,8820,8820,8820,8820,85
20240527,115000,5563783750,8810,8800,8810,8800,600
20240527,114900,5558502830,8800,8790,8810,8790,476
20240527,114800,5554316010,8800,8800,8800,8800,540
20240527,114700,5549564010,8790,8800,8800,8790,447
20240527,114600,5545632320,8800,8780,8800,8780,2
20240527,114500,5545614740,8810,8790,8810,8780,575
20240527,114400,5540562630,8790,8820,8820,8790,2965
20240527,114300,5514488680,8800,8810,8810,8790,608
20240527,114200,5509137910,8800,8800,8810,8800,519
20240527,114100,5504569830,8800,8820,8820,8800,3696
20240527,114000,5472029390,8830,8820,8830,8820,53
20240527,113900,5471561430,8820,8820,8820,8820,325
20240527,113800,5468694930,8830,8830,8840,8830,488
20240527,113700,5464385640,8830,8820,8830,8820,27
20240527,113600,5464147300,8820,8820,8820,8820,234
20240527,113500,5462083420,8820,8810,8820,8810,779
20240527,113400,5455218990,8810,8830,8830,8810,786
20240527,113300,5448292130,8830,8820,8830,8820,2
20240527,113200,5448274480,8810,8810,8840,8810,708
20240527,113100,5442029610,8800,8820,8830,8790,2300
20240527,113000,5421788570,8820,8810,8830,8790,10121
20240527,112900,5332724220,8810,8840,8840,8810,5896
20240527,112800,5280726030,8830,8830,8840,8830,497
20240527,112700,5276334670,8830,8840,8840,8830,1153
20240527,112600,5266150840,8840,8850,8850,8840,2626
20240527,112500,5242933230,8850,8850,8850,8840,1016
20240527,112400,5233941640,8850,8850,8850,8840,1150
20240527,112300,5223765980,8860,8900,8900,8850,249
20240527,112200,5221562070,8900,8890,8900,8840,11393
20240527,112100,5120530960,8900,8920,8920,8890,3918
20240527,112000,5085659900,8930,8910,8930,8910,267
20240527,111900,5083278500,8910,8900,8910,8900,912
20240527,111800,5075155240,8900,8900,8910,8900,511
20240527,111700,5070606770,8900,8930,8930,8900,4874
20240527,111600,5027163520,8920,8920,8920,8920,261
20240527,111500,5024835400,8920,8920,8920,8920,222
20240527,111400,5022855160,8920,8920,8930,8920,646
20240527,111300,5017091390,8930,8930,8930,8920,1508
20240527,111200,5003625170,8930,8950,8950,8930,4203
20240527,111100,4966048340,8970,8950,8970,8950,141
20240527,111000,4964784390,8950,8980,8980,8950,559
20240527,110900,4959777540,8980,8950,8980,8950,6
20240527,110800,4959723780,8950,8960,8980,8940,2445
20240527,110700,4937827300,8960,8960,8960,8960,241
20240527,110600,4935667940,8960,8960,8980,8950,773
20240527,110500,4928745600,8960,8980,8990,8960,488
20240527,110400,4924366450,8990,9000,9000,8990,480
20240527,110300,4920048950,9000,8990,9010,8960,3491
20240527,110200,4888631990,8990,8940,8990,8940,2189
20240527,110100,4868982480,8940,8970,8970,8940,1221
20240527,110000,4858061870,8960,8970,8970,8950,863
20240527,105900,4850337530,8940,8950,8970,8940,3450
20240527,105800,4819455620,8950,8930,8960,8920,813
20240527,105700,4812180910,8940,8930,8940,8930,269
20240527,105600,4809778690,8930,8940,8940,8930,915
20240527,105500,4801606740,8940,8950,8950,8930,609
20240527,105400,4796162520,8950,8950,8950,8950,197
20240527,105300,4794399370,8950,8960,8980,8950,793
20240527,105200,4787283210,8950,8950,8970,8950,2094
20240527,105100,4768536700,8950,8940,8950,8940,1024
20240527,105000,4759381130,8920,8910,8940,8900,2878
20240527,104900,4733757300,8910,8960,8960,8910,605
20240527,104800,4728346510,8920,8950,8960,8910,3696
20240527,104700,4695287570,8960,8970,8980,8960,1962
20240527,104600,4677704830,8980,8980,8980,8970,51
20240527,104500,4677246860,8970,8970,8990,8970,2551
20240527,104400,4654340830,8980,8990,8990,8970,2201
20240527,104300,4634573070,8990,9000,9000,8980,750
20240527,104200,4627836610,9000,8970,9010,8970,106
20240527,104100,4626882090,9020,8960,9020,8960,2899
20240527,104000,4600794310,8960,8990,8990,8960,304
20240527,103900,4598066930,8980,8980,9000,8970,1355
20240527,103800,4585902760,9000,9020,9030,8980,5098
20240527,103700,4540008430,9020,9020,9030,9020,1066
20240527,103600,4530388890,9020,9020,9060,9020,655
20240527,103500,4524476230,9060,9050,9060,9030,2394
20240527,103400,4502830520,9050,9050,9060,9050,1947
20240527,103300,4485201080,9060,9060,9070,9030,8722
20240527,103200,4406174500,9060,9040,9070,9030,9303
20240527,103100,4321964830,9040,8980,9040,8980,5657
20240527,103000,4270930130,8980,8990,8990,8980,1204
20240527,102900,4260106200,8990,8930,8990,8930,3037
20240527,102800,4232882320,8930,8900,8930,8900,1803
20240527,102700,4216799910,8900,8900,8930,8900,706
20240527,102600,4210514800,8900,8910,8910,8900,2296
20240527,102500,4190070390,8910,8900,8910,8900,186
20240527,102400,4188414770,8910,8920,8930,8910,2390
20240527,102300,4167113640,8920,8920,8930,8920,73
20240527,102200,4166461800,8910,8900,8910,8900,289
20240527,102100,4163887610,8900,8910,8910,8890,1692
20240527,102000,4148836860,8900,8900,8910,8900,2758
20240527,101900,4124286760,8900,8950,8950,8900,5237
20240527,101800,4077588850,8950,8950,8950,8950,194
20240527,101700,4075852550,8960,8980,8980,8960,852
20240527,101600,4068204100,8980,8980,8980,8980,418
20240527,101500,4064450460,8970,8990,8990,8970,2715
20240527,101400,4040066910,9000,9000,9000,8990,292
20240527,101300,4037440580,8970,9010,9020,8970,1738
20240527,101200,4021778710,9010,8980,9010,8930,4255
20240527,101100,3983494860,8970,8920,8970,8910,9512
20240527,101000,3898371780,8920,8920,8920,8920,179
20240527,100900,3896775100,8920,8920,8930,8920,1293
20240527,100800,3885241210,8920,8950,8950,8920,939
20240527,100700,3876863210,8950,8930,8950,8910,1909
20240527,100600,3859830240,8930,8950,8950,8930,21
20240527,100500,3859642320,8950,8950,8950,8910,1291
20240527,100400,3848095460,8950,8920,8960,8920,416
20240527,100300,3844370600,8920,8960,8960,8920,3285
20240527,100200,3815048320,8960,8950,8960,8930,831
20240527,100100,3807612210,8940,8940,8940,8940,1440
20240527,100000,3794738610,8940,8950,8950,8920,3332
20240527,095900,3764969260,8950,8950,8960,8950,883
20240527,095800,3757059090,8950,8940,8950,8940,1643
20240527,095700,3742356010,8950,8920,8950,8920,910
20240527,095600,3734224240,8930,8940,8940,8920,356
20240527,095500,3731045600,8950,8960,8960,8930,1775
20240527,095400,3715186270,8960,8960,8960,8930,4868
20240527,095300,3671639410,8950,8980,8980,8940,717
20240527,095200,3665220120,8940,8920,8980,8920,2591
20240527,095100,3642030410,8920,8940,8940,8920,624
20240527,095000,3636460240,8940,8940,8950,8920,2027
20240527,094900,3618368750,8930,8930,8950,8920,1104
20240527,094800,3608511000,8920,8920,8950,8920,3231
20240527,094700,3579633940,8930,8910,8930,8910,888
20240527,094600,3571712990,8910,8910,8920,8910,1133
20240527,094500,3561608290,8920,8920,8920,8890,1382
20240527,094400,3549312670,8920,8890,8920,8890,3295
20240527,094300,3519995630,8890,8950,8990,8890,19902
20240527,094200,3342460600,8950,8950,8990,8940,3515
20240527,094100,3310994410,8950,8980,8980,8950,3194
20240527,094000,3282372170,8970,9000,9000,8970,5231
20240527,093900,3235352490,9000,9060,9060,9000,3511
20240527,093800,3203682900,9060,9050,9060,9050,1773
20240527,093700,3187630930,9040,9040,9040,9030,1049
20240527,093600,3178156070,9040,9050,9080,9040,1002
20240527,093500,3169080510,9090,9100,9100,9030,2134
20240527,093400,3149724770,9100,9060,9100,9060,4402
20240527,093300,3109714830,9060,9020,9070,8980,3437
20240527,093200,3078681820,9000,9020,9020,8970,3031
20240527,093100,3051410330,9020,9010,9040,8980,10806
20240527,093000,2954062290,9020,9060,9060,9000,14135
20240527,092900,2826441740,9060,9080,9110,9060,2418
20240527,092800,2804510080,9110,9070,9110,9060,3224
20240527,092700,2775241630,9070,9090,9090,9070,3410
20240527,092600,2744286320,9080,9100,9130,9080,8815
20240527,092500,2664069160,9100,9160,9160,9100,3280
20240527,092400,2634129900,9160,9110,9160,9110,2320
20240527,092300,2612916360,9110,9110,9110,9100,809
20240527,092200,2605547040,9110,9080,9120,9080,3019
20240527,092100,2578088410,9080,9090,9110,9080,6880
20240527,092000,2515549640,9090,9120,9130,9080,8732
20240527,091900,2436086850,9130,9160,9190,9130,4511
20240527,091800,2394733260,9150,9140,9190,9120,8899
20240527,091700,2313162890,9150,9130,9150,9110,4329
20240527,091600,2273638960,9130,9110,9150,9110,4485
20240527,091500,2232700830,9120,9070,9190,9070,12133
20240527,091400,2121756670,9070,9070,9090,9060,7102
20240527,091300,2057291710,9080,9110,9110,9070,4263
20240527,091200,2018554940,9110,9080,9120,9070,5910
20240527,091100,1964875250,9080,9120,9140,9080,7634
20240527,091000,1895368540,9130,9210,9210,9110,6260
20240527,090900,1838089170,9170,9200,9220,9150,11783
20240527,090800,1729800910,9200,9260,9260,9170,24099
20240527,090700,1507698130,9270,9230,9290,9230,37289
20240527,090600,1162513180,9230,9120,9230,9070,42283
20240527,090500,775949220,9120,9000,9150,8950,23514
20240527,090400,562738320,9000,8950,9000,8910,5420
20240527,090300,514246050,8940,8930,9020,8930,14810
20240527,090200,381301770,8920,8960,8960,8880,7522
20240527,090100,314268740,8900,8930,9020,8900,19878
20240527,090000,136116160,8930,8870,8960,8870,15107