KissMeData/263860/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,210000,444420960,11480,11480,11480,11480,330
20240529,205900,444420960,11480,11480,11480,11480,0
20240529,205800,444420960,11480,11480,11480,11480,0
20240529,205700,444420960,11480,11480,11480,11480,0
20240529,205600,444420960,11480,11480,11480,11480,0
20240529,205500,444420960,11480,11480,11480,11480,0
20240529,205400,444420960,11480,11480,11480,11480,0
20240529,205300,444420960,11480,11480,11480,11480,0
20240529,205200,444420960,11480,11480,11480,11480,0
20240529,205100,444420960,11480,11480,11480,11480,0
20240529,205000,444420960,11480,11480,11480,11480,0
20240529,204900,444420960,11480,11480,11480,11480,0
20240529,204800,444420960,11480,11480,11480,11480,0
20240529,204700,444420960,11480,11480,11480,11480,0
20240529,204600,444420960,11480,11480,11480,11480,0
20240529,204500,444420960,11480,11480,11480,11480,0
20240529,204400,444420960,11480,11480,11480,11480,0
20240529,204300,444420960,11480,11480,11480,11480,0
20240529,204200,444420960,11480,11480,11480,11480,0
20240529,204100,444420960,11480,11480,11480,11480,0
20240529,204000,444420960,11480,11480,11480,11480,0
20240529,203900,444420960,11480,11480,11480,11480,0
20240529,203800,444420960,11480,11480,11480,11480,0
20240529,203700,444420960,11480,11480,11480,11480,0
20240529,203600,444420960,11480,11480,11480,11480,0
20240529,203500,444420960,11480,11480,11480,11480,0
20240529,203400,444420960,11480,11480,11480,11480,0
20240529,203300,444420960,11480,11480,11480,11480,0
20240529,203200,444420960,11480,11480,11480,11480,0
20240529,203100,444420960,11480,11480,11480,11480,0
20240529,203000,444420960,11480,11480,11480,11480,330
20240529,202900,444420960,11480,11480,11480,11480,0
20240529,202800,444420960,11480,11480,11480,11480,0
20240529,202700,444420960,11480,11480,11480,11480,0
20240529,202600,444420960,11480,11480,11480,11480,0
20240529,202500,444420960,11480,11480,11480,11480,0
20240529,202400,444420960,11480,11480,11480,11480,0
20240529,202300,444420960,11480,11480,11480,11480,0
20240529,202200,444420960,11480,11480,11480,11480,0
20240529,202100,444420960,11480,11480,11480,11480,0
20240529,202000,444420960,11480,11480,11480,11480,0
20240529,201900,444420960,11480,11480,11480,11480,0
20240529,201800,444420960,11480,11480,11480,11480,0
20240529,201700,444420960,11480,11480,11480,11480,0
20240529,201600,444420960,11480,11480,11480,11480,0
20240529,201500,444420960,11480,11480,11480,11480,0
20240529,201400,444420960,11480,11480,11480,11480,0
20240529,201300,444420960,11480,11480,11480,11480,0
20240529,201200,444420960,11480,11480,11480,11480,0
20240529,201100,444420960,11480,11480,11480,11480,0
20240529,201000,444420960,11480,11480,11480,11480,0
20240529,200900,444420960,11480,11480,11480,11480,0
20240529,200800,444420960,11480,11480,11480,11480,0
20240529,200700,444420960,11480,11480,11480,11480,0
20240529,200600,444420960,11480,11480,11480,11480,0
20240529,200500,444420960,11480,11480,11480,11480,0
20240529,200400,444420960,11480,11480,11480,11480,0
20240529,200300,444420960,11480,11480,11480,11480,0
20240529,200200,444420960,11480,11480,11480,11480,0
20240529,200100,444420960,11480,11480,11480,11480,0
20240529,200000,444420960,11480,11480,11480,11480,330
20240529,195900,444420960,11480,11480,11480,11480,0
20240529,195800,444420960,11480,11480,11480,11480,0
20240529,195700,444420960,11480,11480,11480,11480,0
20240529,195600,444420960,11480,11480,11480,11480,0
20240529,195500,444420960,11480,11480,11480,11480,0
20240529,195400,444420960,11480,11480,11480,11480,0
20240529,195300,444420960,11480,11480,11480,11480,0
20240529,195200,444420960,11480,11480,11480,11480,0
20240529,195100,444420960,11480,11480,11480,11480,0
20240529,195000,444420960,11480,11480,11480,11480,0
20240529,194900,444420960,11480,11480,11480,11480,0
20240529,194800,444420960,11480,11480,11480,11480,0
20240529,194700,444420960,11480,11480,11480,11480,0
20240529,194600,444420960,11480,11480,11480,11480,0
20240529,194500,444420960,11480,11480,11480,11480,0
20240529,194400,444420960,11480,11480,11480,11480,0
20240529,194300,444420960,11480,11480,11480,11480,0
20240529,194200,444420960,11480,11480,11480,11480,0
20240529,194100,444420960,11480,11480,11480,11480,0
20240529,194000,444420960,11480,11480,11480,11480,0
20240529,193900,444420960,11480,11480,11480,11480,0
20240529,193800,444420960,11480,11480,11480,11480,0
20240529,193700,444420960,11480,11480,11480,11480,0
20240529,193600,444420960,11480,11480,11480,11480,0
20240529,193500,444420960,11480,11480,11480,11480,0
20240529,193400,444420960,11480,11480,11480,11480,0
20240529,193300,444420960,11480,11480,11480,11480,0
20240529,193200,444420960,11480,11480,11480,11480,0
20240529,193100,444420960,11480,11480,11480,11480,0
20240529,193000,444420960,11480,11480,11480,11480,330
20240529,192900,444420960,11480,11480,11480,11480,0
20240529,192800,444420960,11480,11480,11480,11480,0
20240529,192700,444420960,11480,11480,11480,11480,0
20240529,192600,444420960,11480,11480,11480,11480,0
20240529,192500,444420960,11480,11480,11480,11480,0
20240529,192400,444420960,11480,11480,11480,11480,0
20240529,192300,444420960,11480,11480,11480,11480,0
20240529,192200,444420960,11480,11480,11480,11480,0
20240529,192100,444420960,11480,11480,11480,11480,0
20240529,192000,444420960,11480,11480,11480,11480,0
20240529,191900,444420960,11480,11480,11480,11480,0
20240529,191800,444420960,11480,11480,11480,11480,0
20240529,191700,444420960,11480,11480,11480,11480,0
20240529,191600,444420960,11480,11480,11480,11480,0
20240529,191500,444420960,11480,11480,11480,11480,0
20240529,191400,444420960,11480,11480,11480,11480,0
20240529,191300,444420960,11480,11480,11480,11480,0
20240529,191200,444420960,11480,11480,11480,11480,0
20240529,191100,444420960,11480,11480,11480,11480,0
20240529,191000,444420960,11480,11480,11480,11480,0
20240529,190900,444420960,11480,11480,11480,11480,0
20240529,190800,444420960,11480,11480,11480,11480,0
20240529,190700,444420960,11480,11480,11480,11480,0
20240529,190600,444420960,11480,11480,11480,11480,0
20240529,190500,444420960,11480,11480,11480,11480,0
20240529,190400,444420960,11480,11480,11480,11480,0
20240529,190300,444420960,11480,11480,11480,11480,0
20240529,190200,444420960,11480,11480,11480,11480,0
20240529,190100,444420960,11480,11480,11480,11480,0
20240529,190000,444420960,11480,11480,11480,11480,330
20240529,185900,444420960,11480,11480,11480,11480,0
20240529,185800,444420960,11480,11480,11480,11480,0
20240529,185700,444420960,11480,11480,11480,11480,0
20240529,185600,444420960,11480,11480,11480,11480,0
20240529,185500,444420960,11480,11480,11480,11480,0
20240529,185400,444420960,11480,11480,11480,11480,0
20240529,185300,444420960,11480,11480,11480,11480,0
20240529,185200,444420960,11480,11480,11480,11480,0
20240529,185100,444420960,11480,11480,11480,11480,0
20240529,185000,444420960,11480,11480,11480,11480,0
20240529,184900,444420960,11480,11480,11480,11480,0
20240529,184800,444420960,11480,11480,11480,11480,0
20240529,184700,444420960,11480,11480,11480,11480,0
20240529,184600,444420960,11480,11480,11480,11480,0
20240529,184500,444420960,11480,11480,11480,11480,0
20240529,184400,444420960,11480,11480,11480,11480,0
20240529,184300,444420960,11480,11480,11480,11480,0
20240529,184200,444420960,11480,11480,11480,11480,0
20240529,184100,444420960,11480,11480,11480,11480,0
20240529,184000,444420960,11480,11480,11480,11480,0
20240529,183900,444420960,11480,11480,11480,11480,0
20240529,183800,444420960,11480,11480,11480,11480,0
20240529,183700,444420960,11480,11480,11480,11480,0
20240529,183600,444420960,11480,11480,11480,11480,0
20240529,183500,444420960,11480,11480,11480,11480,0
20240529,183400,444420960,11480,11480,11480,11480,0
20240529,183300,444420960,11480,11480,11480,11480,0
20240529,183200,444420960,11480,11480,11480,11480,0
20240529,183100,444420960,11480,11480,11480,11480,0
20240529,183000,444420960,11480,11480,11480,11480,330
20240529,182900,444420960,11480,11480,11480,11480,0
20240529,182800,444420960,11480,11480,11480,11480,0
20240529,182700,444420960,11480,11480,11480,11480,0
20240529,182600,444420960,11480,11480,11480,11480,0
20240529,182500,444420960,11480,11480,11480,11480,0
20240529,182400,444420960,11480,11480,11480,11480,0
20240529,182300,444420960,11480,11480,11480,11480,0
20240529,182200,444420960,11480,11480,11480,11480,0
20240529,182100,444420960,11480,11480,11480,11480,0
20240529,182000,444420960,11480,11480,11480,11480,0
20240529,181900,444420960,11480,11480,11480,11480,0
20240529,181800,444420960,11480,11480,11480,11480,0
20240529,181700,444420960,11480,11480,11480,11480,0
20240529,181600,444420960,11480,11480,11480,11480,0
20240529,181500,444420960,11480,11480,11480,11480,0
20240529,181400,444420960,11480,11480,11480,11480,0
20240529,181300,444420960,11480,11480,11480,11480,0
20240529,181200,444420960,11480,11480,11480,11480,0
20240529,181100,444420960,11480,11480,11480,11480,0
20240529,181000,444420960,11480,11480,11480,11480,0
20240529,180900,444420960,11480,11480,11480,11480,0
20240529,180800,444420960,11480,11480,11480,11480,0
20240529,180700,444420960,11480,11480,11480,11480,0
20240529,180600,444420960,11480,11480,11480,11480,0
20240529,180500,444420960,11480,11480,11480,11480,0
20240529,180400,444420960,11480,11480,11480,11480,0
20240529,180300,444420960,11480,11480,11480,11480,0
20240529,180200,444420960,11480,11480,11480,11480,0
20240529,180100,444420960,11480,11480,11480,11480,0
20240529,180000,444420960,11480,11480,11480,11480,330
20240529,175900,444420960,11480,11480,11480,11480,0
20240529,175800,444420960,11480,11480,11480,11480,0
20240529,175700,444420960,11480,11480,11480,11480,0
20240529,175600,444420960,11480,11480,11480,11480,0
20240529,175500,444420960,11480,11480,11480,11480,0
20240529,175400,444420960,11480,11480,11480,11480,0
20240529,175300,444420960,11480,11480,11480,11480,0
20240529,175200,444420960,11480,11480,11480,11480,0
20240529,175100,444420960,11480,11480,11480,11480,0
20240529,175000,444420960,11480,11480,11480,11480,0
20240529,174900,444420960,11480,11480,11480,11480,0
20240529,174800,444420960,11480,11480,11480,11480,0
20240529,174700,444420960,11480,11480,11480,11480,0
20240529,174600,444420960,11480,11480,11480,11480,0
20240529,174500,444420960,11480,11480,11480,11480,0
20240529,174400,444420960,11480,11480,11480,11480,0
20240529,174300,444420960,11480,11480,11480,11480,0
20240529,174200,444420960,11480,11480,11480,11480,0
20240529,174100,444420960,11480,11480,11480,11480,0
20240529,174000,444420960,11480,11480,11480,11480,0
20240529,173900,444420960,11480,11480,11480,11480,0
20240529,173800,444420960,11480,11480,11480,11480,0
20240529,173700,444420960,11480,11480,11480,11480,0
20240529,173600,444420960,11480,11480,11480,11480,0
20240529,173500,444420960,11480,11480,11480,11480,0
20240529,173400,444420960,11480,11480,11480,11480,0
20240529,173300,444420960,11480,11480,11480,11480,0
20240529,173200,444420960,11480,11480,11480,11480,0
20240529,173100,444420960,11480,11480,11480,11480,0
20240529,173000,444420960,11480,11480,11480,11480,330
20240529,172900,444420960,11480,11480,11480,11480,0
20240529,172800,444420960,11480,11480,11480,11480,0
20240529,172700,444420960,11480,11480,11480,11480,0
20240529,172600,444420960,11480,11480,11480,11480,0
20240529,172500,444420960,11480,11480,11480,11480,0
20240529,172400,444420960,11480,11480,11480,11480,0
20240529,172300,444420960,11480,11480,11480,11480,0
20240529,172200,444420960,11480,11480,11480,11480,0
20240529,172100,444420960,11480,11480,11480,11480,0
20240529,172000,444420960,11480,11480,11480,11480,0
20240529,171900,444420960,11480,11480,11480,11480,0
20240529,171800,444420960,11480,11480,11480,11480,0
20240529,171700,444420960,11480,11480,11480,11480,0
20240529,171600,444420960,11480,11480,11480,11480,0
20240529,171500,444420960,11480,11480,11480,11480,0
20240529,171400,444420960,11480,11480,11480,11480,0
20240529,171300,444420960,11480,11480,11480,11480,0
20240529,171200,444420960,11480,11480,11480,11480,0
20240529,171100,444420960,11480,11480,11480,11480,0
20240529,171000,444420960,11480,11480,11480,11480,0
20240529,170900,444420960,11480,11480,11480,11480,0
20240529,170800,444420960,11480,11480,11480,11480,0
20240529,170700,444420960,11480,11480,11480,11480,0
20240529,170600,444420960,11480,11480,11480,11480,0
20240529,170500,444420960,11480,11480,11480,11480,0
20240529,170400,444420960,11480,11480,11480,11480,0
20240529,170300,444420960,11480,11480,11480,11480,0
20240529,170200,444420960,11480,11480,11480,11480,0
20240529,170100,444420960,11480,11480,11480,11480,0
20240529,170000,444420960,11480,11480,11480,11480,330
20240529,165900,444420960,11480,11480,11480,11480,0
20240529,165800,444420960,11480,11480,11480,11480,0
20240529,165700,444420960,11480,11480,11480,11480,0
20240529,165600,444420960,11480,11480,11480,11480,0
20240529,165500,444420960,11480,11480,11480,11480,0
20240529,165400,444420960,11480,11480,11480,11480,0
20240529,165300,444420960,11480,11480,11480,11480,0
20240529,165200,444420960,11480,11480,11480,11480,0
20240529,165100,444420960,11480,11480,11480,11480,0
20240529,165000,444420960,11480,11480,11480,11480,0
20240529,164900,444420960,11480,11480,11480,11480,0
20240529,164800,444420960,11480,11480,11480,11480,0
20240529,164700,444420960,11480,11480,11480,11480,0
20240529,164600,444420960,11480,11480,11480,11480,0
20240529,164500,444420960,11480,11480,11480,11480,0
20240529,164400,444420960,11480,11480,11480,11480,0
20240529,164300,444420960,11480,11480,11480,11480,0
20240529,164200,444420960,11480,11480,11480,11480,0
20240529,164100,444420960,11480,11480,11480,11480,0
20240529,164000,444420960,11480,11480,11480,11480,0
20240529,163900,444420960,11480,11480,11480,11480,0
20240529,163800,444420960,11480,11480,11480,11480,0
20240529,163700,444420960,11480,11480,11480,11480,0
20240529,163600,444420960,11480,11480,11480,11480,0
20240529,163500,444420960,11480,11480,11480,11480,0
20240529,163400,444420960,11480,11480,11480,11480,0
20240529,163300,444420960,11480,11480,11480,11480,0
20240529,163200,444420960,11480,11480,11480,11480,0
20240529,163100,444420960,11480,11480,11480,11480,0
20240529,163000,444420960,11480,11480,11480,11480,330
20240529,162900,444420960,11480,11480,11480,11480,0
20240529,162800,444420960,11480,11480,11480,11480,0
20240529,162700,444420960,11480,11480,11480,11480,0
20240529,162600,444420960,11480,11480,11480,11480,0
20240529,162500,444420960,11480,11480,11480,11480,0
20240529,162400,444420960,11480,11480,11480,11480,0
20240529,162300,444420960,11480,11480,11480,11480,0
20240529,162200,444420960,11480,11480,11480,11480,0
20240529,162100,444420960,11480,11480,11480,11480,0
20240529,162000,444420960,11480,11480,11480,11480,0
20240529,161900,444420960,11480,11480,11480,11480,0
20240529,161800,444420960,11480,11480,11480,11480,0
20240529,161700,444420960,11480,11480,11480,11480,0
20240529,161600,444420960,11480,11480,11480,11480,0
20240529,161500,444420960,11480,11480,11480,11480,0
20240529,161400,444420960,11480,11480,11480,11480,0
20240529,161300,444420960,11480,11480,11480,11480,0
20240529,161200,444420960,11480,11480,11480,11480,0
20240529,161100,444420960,11480,11480,11480,11480,0
20240529,161000,444420960,11480,11480,11480,11480,0
20240529,160900,444420960,11480,11480,11480,11480,0
20240529,160800,444420960,11480,11480,11480,11480,0
20240529,160700,444420960,11480,11480,11480,11480,0
20240529,160600,444420960,11480,11480,11480,11480,0
20240529,160500,444420960,11480,11480,11480,11480,0
20240529,160400,444420960,11480,11480,11480,11480,0
20240529,160300,444420960,11480,11480,11480,11480,0
20240529,160200,444420960,11480,11480,11480,11480,0
20240529,160100,444420960,11480,11480,11480,11480,0
20240529,160000,444420960,11480,11480,11480,11480,330
20240529,155900,444420960,11480,11480,11480,11480,0
20240529,155800,444420960,11480,11480,11480,11480,0
20240529,155700,444420960,11480,11480,11480,11480,0
20240529,155600,444420960,11480,11480,11480,11480,0
20240529,155500,444420960,11480,11480,11480,11480,0
20240529,155400,444420960,11480,11480,11480,11480,0
20240529,155300,444420960,11480,11480,11480,11480,0
20240529,155200,444420960,11480,11480,11480,11480,0
20240529,155100,444420960,11480,11480,11480,11480,0
20240529,155000,444420960,11480,11480,11480,11480,0
20240529,154900,444420960,11480,11480,11480,11480,0
20240529,154800,444420960,11480,11480,11480,11480,0
20240529,154700,444420960,11480,11480,11480,11480,0
20240529,154600,444420960,11480,11480,11480,11480,0
20240529,154500,444420960,11480,11480,11480,11480,0
20240529,154400,444420960,11480,11480,11480,11480,0
20240529,154300,444420960,11480,11480,11480,11480,0
20240529,154200,444420960,11480,11480,11480,11480,0
20240529,154100,444420960,11480,11480,11480,11480,0
20240529,154000,444420960,11480,11480,11480,11480,0
20240529,153900,444420960,11480,11480,11480,11480,0
20240529,153800,444420960,11480,11480,11480,11480,0
20240529,153700,444420960,11480,11480,11480,11480,0
20240529,153600,444420960,11480,11480,11480,11480,0
20240529,153500,444420960,11480,11480,11480,11480,0
20240529,153400,444420960,11480,11480,11480,11480,0
20240529,153300,444420960,11480,11480,11480,11480,0
20240529,153200,444420960,11480,11480,11480,11480,0
20240529,153100,444420960,11480,11480,11480,11480,0
20240529,153000,444420960,11480,11480,11480,11480,660
20240529,152900,440632560,11390,11390,11390,11390,0
20240529,152800,440632560,11390,11390,11390,11390,0
20240529,152700,440632560,11390,11390,11390,11390,0
20240529,152600,440632560,11390,11390,11390,11390,0
20240529,152500,440632560,11390,11390,11390,11390,0
20240529,152400,440632560,11390,11390,11390,11390,0
20240529,152300,440632560,11390,11390,11390,11390,0
20240529,152200,440632560,11390,11390,11390,11390,0
20240529,152100,440632560,11390,11390,11390,11390,0
20240529,152000,440632560,11390,11390,11390,11390,0
20240529,151900,440632560,11390,11470,11470,11390,103
20240529,151800,439453550,11470,11460,11470,11460,208
20240529,151700,437068050,11470,11470,11470,11470,131
20240529,151600,435565480,11460,11430,11460,11430,86
20240529,151500,434581330,11390,11390,11430,11390,207
20240529,151400,432216920,11390,11430,11430,11390,110
20240529,151300,430960900,11430,11390,11430,11390,94
20240529,151200,429887680,11430,11430,11430,11430,73
20240529,151100,429053290,11390,11390,11390,11390,24
20240529,151000,428779930,11390,11390,11390,11390,8
20240529,150900,428688810,11400,11400,11400,11400,153
20240529,150800,426944610,11440,11450,11450,11400,119
20240529,150700,425583410,11400,11400,11450,11400,95
20240529,150600,424497810,11460,11460,11460,11460,71
20240529,150500,423684150,11460,11460,11460,11460,76
20240529,150400,422813190,11460,11450,11460,11450,103
20240529,150300,421633060,11450,11400,11450,11400,262
20240529,150200,418643160,11400,11400,11400,11400,0
20240529,150100,418643160,11400,11400,11400,11400,0
20240529,150000,418643160,11400,11410,11410,11400,153
20240529,145900,416898430,11460,11420,11460,11420,60
20240529,145800,416211510,11460,11460,11460,11460,64
20240529,145700,415478070,11470,11470,11470,11470,65
20240529,145600,414732520,11460,11460,11460,11460,313
20240529,145500,411145540,11460,11460,11460,11460,0
20240529,145400,411145540,11460,11410,11460,11410,125
20240529,145300,409715480,11400,11400,11400,11400,13
20240529,145200,409567280,11480,11480,11480,11480,68
20240529,145100,408786640,11470,11430,11470,11430,77
20240529,145000,407904410,11480,11480,11480,11480,49
20240529,144900,407341890,11470,11470,11470,11470,54
20240529,144800,406722510,11470,11470,11470,11470,60
20240529,144700,406034310,11470,11470,11470,11470,50
20240529,144600,405460810,11400,11470,11470,11400,78
20240529,144500,404566220,11430,11430,11430,11400,198
20240529,144400,402307840,11440,11470,11470,11440,86
20240529,144300,401321960,11430,11430,11430,11430,16
20240529,144200,401139080,11470,11470,11470,11470,71
20240529,144100,400324710,11470,11470,11470,11470,54
20240529,144000,399705330,11470,11470,11470,11470,77
20240529,143900,398822140,11460,11460,11460,11460,28
20240529,143800,398501260,11460,11460,11460,11460,111
20240529,143700,397229200,11400,11410,11410,11400,105
20240529,143600,396032110,11460,11460,11460,11460,73
20240529,143500,395195530,11460,11460,11460,11460,1
20240529,143400,395184070,11410,11470,11470,11410,121
20240529,143300,393798820,11470,11470,11470,11470,0
20240529,143200,393798820,11470,11470,11470,11470,68
20240529,143100,393018860,11440,11470,11470,11440,101
20240529,143000,391861170,11470,11470,11470,11470,0
20240529,142900,391861170,11470,11470,11470,11470,64
20240529,142800,391127090,11470,11470,11470,11470,74
20240529,142700,390278310,11470,11460,11470,11460,111
20240529,142600,389005590,11420,11420,11420,11420,71
20240529,142500,388194770,11460,11460,11460,11460,69
20240529,142400,387404030,11460,11460,11460,11460,45
20240529,142300,386888330,11400,11400,11400,11400,0
20240529,142200,386888330,11400,11400,11400,11400,0
20240529,142100,386888330,11400,11420,11420,11400,754
20240529,142000,378289710,11440,11440,11450,11440,49
20240529,141900,377728980,11440,11440,11440,11440,64
20240529,141800,376996820,11440,11440,11440,11440,16
20240529,141700,376813780,11480,11480,11480,11480,77
20240529,141600,375929820,11480,11480,11480,11480,0
20240529,141500,375929820,11480,11480,11480,11480,108
20240529,141400,374689980,11430,11430,11430,11430,0
20240529,141300,374689980,11430,11430,11430,11430,58
20240529,141200,374027040,11430,11430,11430,11430,0
20240529,141100,374027040,11430,11430,11430,11430,0
20240529,141000,374027040,11430,11440,11440,11430,128
20240529,140900,372563280,11450,11450,11450,11450,87
20240529,140800,371567130,11480,11480,11480,11480,0
20240529,140700,371567130,11480,11480,11480,11480,74
20240529,140600,370717610,11480,11480,11480,11480,66
20240529,140500,369959930,11450,11490,11490,11450,62
20240529,140400,369248270,11490,11490,11490,11490,45
20240529,140300,368731220,11490,11490,11490,11490,5
20240529,140200,368673770,11490,11480,11490,11480,104
20240529,140100,367479100,11480,11450,11480,11450,72
20240529,140000,366653410,11480,11480,11480,11480,48
20240529,135900,366102370,11480,11480,11480,11480,59
20240529,135800,365425050,11480,11480,11480,11480,8
20240529,135700,365333210,11480,11480,11480,11480,71
20240529,135600,364518130,11480,11480,11480,11480,57
20240529,135500,363863770,11480,11480,11480,11480,0
20240529,135400,363863770,11480,11480,11480,11480,76
20240529,135300,362991290,11440,11440,11440,11440,90
20240529,135200,361961690,11480,11480,11480,11480,0
20240529,135100,361961690,11480,11480,11480,11480,70
20240529,135000,361158090,11480,11480,11480,11480,75
20240529,134900,360297090,11480,11480,11480,11480,53
20240529,134800,359688650,11430,11430,11430,11430,14
20240529,134700,359528630,11440,11440,11440,11440,86
20240529,134600,358544790,11480,11480,11480,11480,0
20240529,134500,358544790,11480,11440,11480,11440,112
20240529,134400,357260470,11440,11440,11440,11440,0
20240529,134300,357260470,11440,11440,11440,11440,57
20240529,134200,356608390,11440,11440,11440,11440,72
20240529,134100,355784710,11440,11440,11440,11440,1
20240529,134000,355773270,11440,11440,11440,11440,76
20240529,133900,354903830,11440,11440,11440,11440,0
20240529,133800,354903830,11440,11440,11440,11440,65
20240529,133700,354160230,11440,11440,11440,11440,59
20240529,133600,353485270,11400,11400,11400,11400,0
20240529,133500,353485270,11400,11450,11450,11400,327
20240529,133400,349755180,11490,11490,11490,11490,3
20240529,133300,349720710,11490,11490,11490,11490,63
20240529,133200,348996840,11490,11490,11490,11490,46
20240529,133100,348468300,11490,11490,11490,11490,0
20240529,133000,348468300,11490,11490,11490,11490,75
20240529,132900,347606550,11490,11490,11490,11490,51
20240529,132800,347020560,11450,11440,11450,11420,56
20240529,132700,346380050,11440,11440,11440,11440,67
20240529,132600,345613570,11440,11440,11440,11440,0
20240529,132500,345613570,11440,11440,11440,11440,45
20240529,132400,345098770,11410,11430,11430,11410,87
20240529,132300,344105620,11440,11440,11440,11440,56
20240529,132200,343464980,11440,11440,11440,11440,51
20240529,132100,342881540,11410,11410,11410,11410,0
20240529,132000,342881540,11410,11410,11410,11410,0
20240529,131900,342881540,11410,11410,11410,11410,0
20240529,131800,342881540,11410,11440,11440,11410,123
20240529,131700,341476560,11440,11440,11440,11440,29
20240529,131600,341144800,11430,11430,11430,11430,0
20240529,131500,341144800,11430,11500,11500,11430,325
20240529,131400,337425740,11500,11500,11500,11500,67
20240529,131300,336655240,11450,11450,11450,11450,0
20240529,131200,336655240,11450,11450,11450,11450,69
20240529,131100,335865190,11460,11490,11490,11460,93
20240529,131000,334799110,11500,11500,11500,11500,54
20240529,130900,334178110,11500,11500,11500,11500,0
20240529,130800,334178110,11500,11500,11500,11500,54
20240529,130700,333557110,11500,11500,11500,11500,62
20240529,130600,332844110,11500,11500,11500,11500,26
20240529,130500,332545110,11450,11450,11450,11450,75
20240529,130400,331686360,11500,11500,11500,11500,0
20240529,130300,331686360,11500,11480,11500,11480,440
20240529,130200,326633660,11480,11480,11480,11480,0
20240529,130100,326633660,11480,11480,11480,11480,72
20240529,130000,325807100,11450,11450,11450,11450,69
20240529,125900,325017050,11500,11500,11500,11500,0
20240529,125800,325017050,11500,11500,11500,11500,61
20240529,125700,324315550,11500,11500,11500,11500,51
20240529,125600,323729050,11500,11500,11500,11500,59
20240529,125500,323050550,11440,11440,11440,11440,0
20240529,125400,323050550,11440,11440,11440,11440,62
20240529,125300,322341270,11500,11500,11500,11500,56
20240529,125200,321697270,11490,11490,11490,11490,120
20240529,125100,320318470,11500,11490,11500,11490,167
20240529,125000,318399080,11490,11430,11490,11430,55
20240529,124900,317770370,11430,11460,11490,11430,122
20240529,124800,316373210,11440,11440,11440,11440,16
20240529,124700,316190170,11440,11440,11440,11440,0
20240529,124600,316190170,11440,11440,11440,11440,72
20240529,124500,315366490,11440,11440,11440,11440,0
20240529,124400,315366490,11440,11440,11440,11440,61
20240529,124300,314668650,11440,11430,11440,11430,248
20240529,124200,311833530,11410,11410,11410,11410,33
20240529,124100,311457000,11410,11410,11410,11410,5
20240529,124000,311399950,11410,11410,11410,11410,75
20240529,123900,310544200,11400,11400,11400,11400,33
20240529,123800,310168000,11400,11400,11400,11400,0
20240529,123700,310168000,11400,11400,11400,11400,73
20240529,123600,309335800,11400,11400,11400,11400,0
20240529,123500,309335800,11400,11400,11400,11400,58
20240529,123400,308674600,11370,11370,11370,11370,54
20240529,123300,308060620,11370,11370,11370,11370,0
20240529,123200,308060620,11370,11370,11370,11370,122
20240529,123100,306673480,11370,11370,11370,11370,0
20240529,123000,306673480,11370,11370,11370,11370,67
20240529,122900,305911690,11370,11370,11370,11370,0
20240529,122800,305911690,11370,11370,11370,11370,0
20240529,122700,305911690,11370,11370,11370,11370,9
20240529,122600,305809360,11370,11370,11370,11370,0
20240529,122500,305809360,11370,11370,11370,11370,10
20240529,122400,305695660,11370,11370,11370,11370,0
20240529,122300,305695660,11370,11370,11370,11370,0
20240529,122200,305695660,11370,11370,11370,11370,0
20240529,122100,305695660,11370,11370,11370,11370,44
20240529,122000,305195380,11370,11370,11370,11370,2
20240529,121900,305172640,11340,11370,11370,11340,186
20240529,121800,303060610,11370,11370,11370,11370,0
20240529,121700,303060610,11370,11370,11370,11370,76
20240529,121600,302196490,11360,11360,11360,11360,0
20240529,121500,302196490,11360,11360,11360,11360,0
20240529,121400,302196490,11360,11400,11400,11360,117
20240529,121300,300867330,11350,11350,11350,11350,0
20240529,121200,300867330,11350,11380,11380,11350,642
20240529,121100,293573090,11380,11380,11380,11380,23
20240529,121000,293311350,11380,11380,11380,11380,0
20240529,120900,293311350,11380,11390,11390,11380,170
20240529,120800,291375980,11380,11380,11380,11380,0
20240529,120700,291375980,11380,11380,11380,11380,0
20240529,120600,291375980,11380,11460,11460,11380,949
20240529,120500,280556340,11500,11500,11500,11500,34
20240529,120400,280165340,11510,11470,11510,11470,48
20240529,120300,279614540,11510,11510,11510,11510,77
20240529,120200,278728270,11510,11510,11510,11510,50
20240529,120100,278152770,11510,11510,11510,11510,0
20240529,120000,278152770,11510,11500,11510,11500,64
20240529,115900,277416760,11480,11480,11480,11480,27
20240529,115800,277106800,11470,11470,11470,11470,0
20240529,115700,277106800,11470,11470,11470,11470,0
20240529,115600,277106800,11470,11470,11470,11470,0
20240529,115500,277106800,11470,11470,11470,11470,0
20240529,115400,277106800,11470,11470,11470,11470,0
20240529,115300,277106800,11470,11470,11480,11470,262
20240529,115200,274101160,11480,11480,11480,11480,0
20240529,115100,274101160,11480,11480,11480,11480,52
20240529,115000,273504200,11500,11500,11500,11500,0
20240529,114900,273504200,11500,11500,11500,11500,76
20240529,114800,272630200,11500,11500,11500,11500,0
20240529,114700,272630200,11500,11500,11500,11500,68
20240529,114600,271848200,11500,11500,11500,11500,48
20240529,114500,271296200,11500,11500,11500,11500,67
20240529,114400,270525700,11490,11470,11490,11430,81
20240529,114300,269596250,11490,11490,11490,11490,28
20240529,114200,269274530,11490,11490,11490,11490,56
20240529,114100,268631090,11490,11490,11490,11490,1
20240529,114000,268619600,11490,11490,11490,11490,59
20240529,113900,267941690,11490,11490,11490,11490,0
20240529,113800,267941690,11490,11490,11490,11490,65
20240529,113700,267194840,11490,11490,11490,11490,56
20240529,113600,266551400,11430,11500,11500,11430,64
20240529,113500,265816660,11480,11480,11480,11480,64
20240529,113400,265081940,11480,11480,11480,11480,0
20240529,113300,265081940,11480,11480,11480,11480,0
20240529,113200,265081940,11480,11480,11480,11480,73
20240529,113100,264243900,11470,11400,11470,11400,3709
20240529,113000,221850320,11400,11400,11400,11400,49
20240529,112900,221291720,11400,11400,11400,11400,61
20240529,112800,220596320,11400,11400,11400,11400,0
20240529,112700,220596320,11400,11400,11400,11400,0
20240529,112600,220596320,11400,11400,11400,11400,0
20240529,112500,220596320,11400,11400,11400,11400,1
20240529,112400,220584920,11370,11410,11410,11370,170
20240529,112300,218650010,11420,11420,11420,11420,73
20240529,112200,217816350,11420,11420,11420,11420,70
20240529,112100,217016950,11420,11420,11420,11420,0
20240529,112000,217016950,11420,11420,11420,11420,73
20240529,111900,216183290,11420,11420,11420,11420,43
20240529,111800,215692230,11420,11420,11420,11420,59
20240529,111700,215018450,11420,11420,11420,11420,53
20240529,111600,214413190,11420,11420,11420,11420,46
20240529,111500,213887870,11410,11410,11410,11410,10
20240529,111400,213773770,11420,11410,11420,11410,174
20240529,111300,211787870,11410,11410,11410,11410,73
20240529,111200,210954940,11410,11400,11410,11400,28
20240529,111100,210635660,11400,11400,11400,11400,70
20240529,111000,209837660,11400,11400,11400,11400,1
20240529,110900,209826260,11400,11400,11400,11400,73
20240529,110800,208994060,11400,11400,11400,11400,56
20240529,110700,208355660,11400,11390,11400,11390,70
20240529,110600,207557700,11390,11390,11390,11390,51
20240529,110500,206976810,11390,11390,11390,11390,54
20240529,110400,206361750,11390,11390,11390,11390,58
20240529,110300,205701130,11390,11390,11390,11390,0
20240529,110200,205701130,11390,11390,11390,11390,0
20240529,110100,205701130,11390,11390,11390,11390,0
20240529,110000,205701130,11390,11370,11390,11360,202
20240529,105900,203405570,11390,11380,11390,11380,116
20240529,105800,202085480,11380,11380,11380,11380,129
20240529,105700,200617460,11380,11360,11380,11360,39
20240529,105600,200174400,11370,11370,11370,11370,0
20240529,105500,200174400,11370,11370,11370,11370,184
20240529,105400,198082320,11380,11370,11380,11370,258
20240529,105300,195148290,11370,11370,11370,11370,50
20240529,105200,194579790,11340,11340,11340,11340,0
20240529,105100,194579790,11340,11370,11370,11340,140
20240529,105000,192991740,11390,11390,11390,11390,0
20240529,104900,192991740,11390,11390,11390,11390,68
20240529,104800,192217220,11360,11360,11360,11360,96
20240529,104700,191126660,11390,11390,11390,11390,0
20240529,104600,191126660,11390,11390,11390,11390,78
20240529,104500,190238240,11390,11390,11390,11390,56
20240529,104400,189600400,11330,11330,11330,11330,0
20240529,104300,189600400,11330,11330,11330,11330,0
20240529,104200,189600400,11330,11330,11330,11330,0
20240529,104100,189600400,11330,11330,11330,11330,0
20240529,104000,189600400,11330,11330,11330,11330,122
20240529,103900,188218140,11410,11410,11410,11410,0
20240529,103800,188218140,11410,11360,11410,11360,30
20240529,103700,187877140,11320,11360,11360,11320,210
20240529,103600,185497380,11410,11410,11410,11410,0
20240529,103500,185497380,11410,11410,11410,11410,59
20240529,103400,184824190,11410,11410,11410,11410,27
20240529,103300,184516120,11420,11350,11420,11350,317
20240529,103200,180913540,11350,11350,11350,11350,259
20240529,103100,177973890,11350,11350,11350,11350,2
20240529,103000,177951190,11350,11340,11350,11340,86
20240529,102900,176975250,11320,11320,11320,11320,0
20240529,102800,176975250,11320,11320,11320,11320,0
20240529,102700,176975250,11320,11350,11350,11320,220
20240529,102600,174482960,11350,11350,11350,11350,200
20240529,102500,172212960,11350,11350,11350,11350,214
20240529,102400,169784060,11430,11420,11430,11420,55
20240529,102300,169155610,11430,11420,11430,11420,81
20240529,102200,168229980,11430,11420,11430,11420,100
20240529,102100,167087480,11430,11380,11430,11380,290
20240529,102000,163782670,11380,11310,11380,11310,634
20240529,101900,156597680,11310,11310,11310,11310,188
20240529,101800,154471400,11310,11310,11310,11310,0
20240529,101700,154471400,11310,11310,11310,11310,99
20240529,101600,153351710,11300,11290,11300,11290,645
20240529,101500,146063860,11280,11280,11280,11280,43
20240529,101400,145578820,11280,11280,11280,11280,34
20240529,101300,145195300,11280,11280,11280,11280,0
20240529,101200,145195300,11280,11280,11280,11280,48
20240529,101100,144653860,11280,11280,11280,11280,45
20240529,101000,144146260,11270,11250,11270,11250,488
20240529,100900,138655240,11230,11200,11230,11200,853
20240529,100800,129085690,11200,11200,11200,11200,53
20240529,100700,128492090,11200,11200,11200,11200,0
20240529,100600,128492090,11200,11200,11200,11200,0
20240529,100500,128492090,11200,11200,11200,11200,65
20240529,100400,127764090,11150,11150,11150,11150,100
20240529,100300,126649090,11190,11190,11190,11190,100
20240529,100200,125530090,11190,11190,11190,11190,66
20240529,100100,124791550,11190,11190,11190,11190,20
20240529,100000,124567750,11190,11150,11190,11140,341
20240529,095900,120763900,11180,11180,11180,11180,45
20240529,095800,120260800,11180,11140,11180,11120,572
20240529,095700,113895660,11130,11120,11130,11120,7
20240529,095600,113817810,11120,11050,11120,11010,1143
20240529,095500,101191870,11050,11050,11050,11050,520
20240529,095400,95445870,11060,11090,11120,11060,802
20240529,095300,86564870,11080,11080,11080,11080,200
20240529,095200,84348870,11080,11120,11120,11080,2725
20240529,095100,54092620,11120,11180,11180,11120,886
20240529,095000,44225010,11160,11200,11200,11160,125
20240529,094900,42828210,11210,11210,11210,11210,0
20240529,094800,42828210,11210,11210,11210,11210,3
20240529,094700,42794580,11210,11220,11220,11210,24
20240529,094600,42525470,11230,11230,11230,11230,10
20240529,094500,42413170,11230,11230,11230,11230,0
20240529,094400,42413170,11230,11220,11230,11220,10
20240529,094300,42300930,11190,11190,11190,11190,0
20240529,094200,42300930,11190,11190,11190,11190,12
20240529,094100,42166650,11210,11210,11210,11210,22
20240529,094000,41920030,11230,11230,11230,11230,58
20240529,093900,41268690,11190,11190,11190,11190,0
20240529,093800,41268690,11190,11200,11230,11190,35
20240529,093700,40876550,11190,11190,11190,11190,0
20240529,093600,40876550,11190,11190,11190,11190,0
20240529,093500,40876550,11190,11190,11190,11190,24
20240529,093400,40607990,11230,11180,11230,11180,72
20240529,093300,39799830,11230,11180,11230,11180,47
20240529,093200,39272220,11180,11160,11230,11160,30
20240529,093100,38936930,11200,11220,11220,11200,174
20240529,093000,36986200,11230,11230,11230,11230,0
20240529,092900,36986200,11230,11230,11230,11230,0
20240529,092800,36986200,11230,11230,11230,11230,0
20240529,092700,36986200,11230,11230,11230,11230,1
20240529,092600,36974970,11220,11220,11220,11220,30
20240529,092500,36638370,11220,11180,11220,11180,58
20240529,092400,35988530,11180,11180,11180,11180,13
20240529,092300,35843190,11180,11180,11180,11130,61
20240529,092200,35162860,11130,11140,11180,11120,378
20240529,092100,30953290,11160,11160,11160,11160,0
20240529,092000,30953290,11160,11160,11160,11160,19
20240529,091900,30741250,11230,11230,11230,11230,0
20240529,091800,30741250,11230,11220,11230,11220,18
20240529,091700,30539260,11230,11160,11230,11160,20
20240529,091600,30315450,11160,11130,11160,11130,5
20240529,091500,30259680,11160,11160,11160,11160,7
20240529,091400,30181560,11160,11160,11160,11160,0
20240529,091300,30181560,11160,11120,11160,11120,1185
20240529,091200,16995690,11150,11150,11150,11120,247
20240529,091100,14246830,11110,11100,11110,11100,82
20240529,091000,13336580,11110,11120,11120,11100,243
20240529,090900,10637540,11120,11150,11150,11120,50
20240529,090800,10081050,11150,11150,11150,11150,2
20240529,090700,10058750,11150,11160,11160,11150,33
20240529,090600,9690780,11160,11160,11160,11160,0
20240529,090500,9690780,11160,11150,11160,11120,203
20240529,090400,7429100,11160,11200,11200,11160,63
20240529,090300,6725440,11250,11250,11250,11250,0
20240529,090200,6725440,11250,11240,11250,11240,107
20240529,090100,5522220,11240,11240,11240,11240,0
20240529,090000,5522220,11240,11150,11240,11150,495