KissMeData/267850/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,210000,996045240,17880,17880,17880,17880,1025
20240527,205900,996045240,17880,17880,17880,17880,0
20240527,205800,996045240,17880,17880,17880,17880,0
20240527,205700,996045240,17880,17880,17880,17880,0
20240527,205600,996045240,17880,17880,17880,17880,0
20240527,205500,996045240,17880,17880,17880,17880,0
20240527,205400,996045240,17880,17880,17880,17880,0
20240527,205300,996045240,17880,17880,17880,17880,0
20240527,205200,996045240,17880,17880,17880,17880,0
20240527,205100,996045240,17880,17880,17880,17880,0
20240527,205000,996045240,17880,17880,17880,17880,0
20240527,204900,996045240,17880,17880,17880,17880,0
20240527,204800,996045240,17880,17880,17880,17880,0
20240527,204700,996045240,17880,17880,17880,17880,0
20240527,204600,996045240,17880,17880,17880,17880,0
20240527,204500,996045240,17880,17880,17880,17880,0
20240527,204400,996045240,17880,17880,17880,17880,0
20240527,204300,996045240,17880,17880,17880,17880,0
20240527,204200,996045240,17880,17880,17880,17880,0
20240527,204100,996045240,17880,17880,17880,17880,0
20240527,204000,996045240,17880,17880,17880,17880,0
20240527,203900,996045240,17880,17880,17880,17880,0
20240527,203800,996045240,17880,17880,17880,17880,0
20240527,203700,996045240,17880,17880,17880,17880,0
20240527,203600,996045240,17880,17880,17880,17880,0
20240527,203500,996045240,17880,17880,17880,17880,0
20240527,203400,996045240,17880,17880,17880,17880,0
20240527,203300,996045240,17880,17880,17880,17880,0
20240527,203200,996045240,17880,17880,17880,17880,0
20240527,203100,996045240,17880,17880,17880,17880,0
20240527,203000,996045240,17880,17880,17880,17880,1025
20240527,202900,996045240,17880,17880,17880,17880,0
20240527,202800,996045240,17880,17880,17880,17880,0
20240527,202700,996045240,17880,17880,17880,17880,0
20240527,202600,996045240,17880,17880,17880,17880,0
20240527,202500,996045240,17880,17880,17880,17880,0
20240527,202400,996045240,17880,17880,17880,17880,0
20240527,202300,996045240,17880,17880,17880,17880,0
20240527,202200,996045240,17880,17880,17880,17880,0
20240527,202100,996045240,17880,17880,17880,17880,0
20240527,202000,996045240,17880,17880,17880,17880,0
20240527,201900,996045240,17880,17880,17880,17880,0
20240527,201800,996045240,17880,17880,17880,17880,0
20240527,201700,996045240,17880,17880,17880,17880,0
20240527,201600,996045240,17880,17880,17880,17880,0
20240527,201500,996045240,17880,17880,17880,17880,0
20240527,201400,996045240,17880,17880,17880,17880,0
20240527,201300,996045240,17880,17880,17880,17880,0
20240527,201200,996045240,17880,17880,17880,17880,0
20240527,201100,996045240,17880,17880,17880,17880,0
20240527,201000,996045240,17880,17880,17880,17880,0
20240527,200900,996045240,17880,17880,17880,17880,0
20240527,200800,996045240,17880,17880,17880,17880,0
20240527,200700,996045240,17880,17880,17880,17880,0
20240527,200600,996045240,17880,17880,17880,17880,0
20240527,200500,996045240,17880,17880,17880,17880,0
20240527,200400,996045240,17880,17880,17880,17880,0
20240527,200300,996045240,17880,17880,17880,17880,0
20240527,200200,996045240,17880,17880,17880,17880,0
20240527,200100,996045240,17880,17880,17880,17880,0
20240527,200000,996045240,17880,17880,17880,17880,1025
20240527,195900,996045240,17880,17880,17880,17880,0
20240527,195800,996045240,17880,17880,17880,17880,0
20240527,195700,996045240,17880,17880,17880,17880,0
20240527,195600,996045240,17880,17880,17880,17880,0
20240527,195500,996045240,17880,17880,17880,17880,0
20240527,195400,996045240,17880,17880,17880,17880,0
20240527,195300,996045240,17880,17880,17880,17880,0
20240527,195200,996045240,17880,17880,17880,17880,0
20240527,195100,996045240,17880,17880,17880,17880,0
20240527,195000,996045240,17880,17880,17880,17880,0
20240527,194900,996045240,17880,17880,17880,17880,0
20240527,194800,996045240,17880,17880,17880,17880,0
20240527,194700,996045240,17880,17880,17880,17880,0
20240527,194600,996045240,17880,17880,17880,17880,0
20240527,194500,996045240,17880,17880,17880,17880,0
20240527,194400,996045240,17880,17880,17880,17880,0
20240527,194300,996045240,17880,17880,17880,17880,0
20240527,194200,996045240,17880,17880,17880,17880,0
20240527,194100,996045240,17880,17880,17880,17880,0
20240527,194000,996045240,17880,17880,17880,17880,0
20240527,193900,996045240,17880,17880,17880,17880,0
20240527,193800,996045240,17880,17880,17880,17880,0
20240527,193700,996045240,17880,17880,17880,17880,0
20240527,193600,996045240,17880,17880,17880,17880,0
20240527,193500,996045240,17880,17880,17880,17880,0
20240527,193400,996045240,17880,17880,17880,17880,0
20240527,193300,996045240,17880,17880,17880,17880,0
20240527,193200,996045240,17880,17880,17880,17880,0
20240527,193100,996045240,17880,17880,17880,17880,0
20240527,193000,996045240,17880,17880,17880,17880,1025
20240527,192900,996045240,17880,17880,17880,17880,0
20240527,192800,996045240,17880,17880,17880,17880,0
20240527,192700,996045240,17880,17880,17880,17880,0
20240527,192600,996045240,17880,17880,17880,17880,0
20240527,192500,996045240,17880,17880,17880,17880,0
20240527,192400,996045240,17880,17880,17880,17880,0
20240527,192300,996045240,17880,17880,17880,17880,0
20240527,192200,996045240,17880,17880,17880,17880,0
20240527,192100,996045240,17880,17880,17880,17880,0
20240527,192000,996045240,17880,17880,17880,17880,0
20240527,191900,996045240,17880,17880,17880,17880,0
20240527,191800,996045240,17880,17880,17880,17880,0
20240527,191700,996045240,17880,17880,17880,17880,0
20240527,191600,996045240,17880,17880,17880,17880,0
20240527,191500,996045240,17880,17880,17880,17880,0
20240527,191400,996045240,17880,17880,17880,17880,0
20240527,191300,996045240,17880,17880,17880,17880,0
20240527,191200,996045240,17880,17880,17880,17880,0
20240527,191100,996045240,17880,17880,17880,17880,0
20240527,191000,996045240,17880,17880,17880,17880,0
20240527,190900,996045240,17880,17880,17880,17880,0
20240527,190800,996045240,17880,17880,17880,17880,0
20240527,190700,996045240,17880,17880,17880,17880,0
20240527,190600,996045240,17880,17880,17880,17880,0
20240527,190500,996045240,17880,17880,17880,17880,0
20240527,190400,996045240,17880,17880,17880,17880,0
20240527,190300,996045240,17880,17880,17880,17880,0
20240527,190200,996045240,17880,17880,17880,17880,0
20240527,190100,996045240,17880,17880,17880,17880,0
20240527,190000,996045240,17880,17880,17880,17880,1025
20240527,185900,996045240,17880,17880,17880,17880,0
20240527,185800,996045240,17880,17880,17880,17880,0
20240527,185700,996045240,17880,17880,17880,17880,0
20240527,185600,996045240,17880,17880,17880,17880,0
20240527,185500,996045240,17880,17880,17880,17880,0
20240527,185400,996045240,17880,17880,17880,17880,0
20240527,185300,996045240,17880,17880,17880,17880,0
20240527,185200,996045240,17880,17880,17880,17880,0
20240527,185100,996045240,17880,17880,17880,17880,0
20240527,185000,996045240,17880,17880,17880,17880,0
20240527,184900,996045240,17880,17880,17880,17880,0
20240527,184800,996045240,17880,17880,17880,17880,0
20240527,184700,996045240,17880,17880,17880,17880,0
20240527,184600,996045240,17880,17880,17880,17880,0
20240527,184500,996045240,17880,17880,17880,17880,0
20240527,184400,996045240,17880,17880,17880,17880,0
20240527,184300,996045240,17880,17880,17880,17880,0
20240527,184200,996045240,17880,17880,17880,17880,0
20240527,184100,996045240,17880,17880,17880,17880,0
20240527,184000,996045240,17880,17880,17880,17880,0
20240527,183900,996045240,17880,17880,17880,17880,0
20240527,183800,996045240,17880,17880,17880,17880,0
20240527,183700,996045240,17880,17880,17880,17880,0
20240527,183600,996045240,17880,17880,17880,17880,0
20240527,183500,996045240,17880,17880,17880,17880,0
20240527,183400,996045240,17880,17880,17880,17880,0
20240527,183300,996045240,17880,17880,17880,17880,0
20240527,183200,996045240,17880,17880,17880,17880,0
20240527,183100,996045240,17880,17880,17880,17880,0
20240527,183000,996045240,17880,17880,17880,17880,1025
20240527,182900,996045240,17880,17880,17880,17880,0
20240527,182800,996045240,17880,17880,17880,17880,0
20240527,182700,996045240,17880,17880,17880,17880,0
20240527,182600,996045240,17880,17880,17880,17880,0
20240527,182500,996045240,17880,17880,17880,17880,0
20240527,182400,996045240,17880,17880,17880,17880,0
20240527,182300,996045240,17880,17880,17880,17880,0
20240527,182200,996045240,17880,17880,17880,17880,0
20240527,182100,996045240,17880,17880,17880,17880,0
20240527,182000,996045240,17880,17880,17880,17880,0
20240527,181900,996045240,17880,17880,17880,17880,0
20240527,181800,996045240,17880,17880,17880,17880,0
20240527,181700,996045240,17880,17880,17880,17880,0
20240527,181600,996045240,17880,17880,17880,17880,0
20240527,181500,996045240,17880,17880,17880,17880,0
20240527,181400,996045240,17880,17880,17880,17880,0
20240527,181300,996045240,17880,17880,17880,17880,0
20240527,181200,996045240,17880,17880,17880,17880,0
20240527,181100,996045240,17880,17880,17880,17880,0
20240527,181000,996045240,17880,17880,17880,17880,0
20240527,180900,996045240,17880,17880,17880,17880,0
20240527,180800,996045240,17880,17880,17880,17880,0
20240527,180700,996045240,17880,17880,17880,17880,0
20240527,180600,996045240,17880,17880,17880,17880,0
20240527,180500,996045240,17880,17880,17880,17880,0
20240527,180400,996045240,17880,17880,17880,17880,0
20240527,180300,996045240,17880,17880,17880,17880,0
20240527,180200,996045240,17880,17880,17880,17880,0
20240527,180100,996045240,17880,17880,17880,17880,0
20240527,180000,996045240,17880,17880,17880,17880,1025
20240527,175900,996045240,17880,17880,17880,17880,0
20240527,175800,996045240,17880,17880,17880,17880,0
20240527,175700,996045240,17880,17880,17880,17880,0
20240527,175600,996045240,17880,17880,17880,17880,0
20240527,175500,996045240,17880,17880,17880,17880,0
20240527,175400,996045240,17880,17880,17880,17880,0
20240527,175300,996045240,17880,17880,17880,17880,0
20240527,175200,996045240,17880,17880,17880,17880,0
20240527,175100,996045240,17880,17880,17880,17880,0
20240527,175000,996045240,17880,17880,17880,17880,0
20240527,174900,996045240,17880,17880,17880,17880,0
20240527,174800,996045240,17880,17880,17880,17880,0
20240527,174700,996045240,17880,17880,17880,17880,0
20240527,174600,996045240,17880,17880,17880,17880,0
20240527,174500,996045240,17880,17880,17880,17880,0
20240527,174400,996045240,17880,17880,17880,17880,0
20240527,174300,996045240,17880,17880,17880,17880,0
20240527,174200,996045240,17880,17880,17880,17880,0
20240527,174100,996045240,17880,17880,17880,17880,0
20240527,174000,996045240,17880,17880,17880,17880,0
20240527,173900,996045240,17880,17880,17880,17880,0
20240527,173800,996045240,17880,17880,17880,17880,0
20240527,173700,996045240,17880,17880,17880,17880,0
20240527,173600,996045240,17880,17880,17880,17880,0
20240527,173500,996045240,17880,17880,17880,17880,0
20240527,173400,996045240,17880,17880,17880,17880,0
20240527,173300,996045240,17880,17880,17880,17880,0
20240527,173200,996045240,17880,17880,17880,17880,0
20240527,173100,996045240,17880,17880,17880,17880,0
20240527,173000,996045240,17880,17880,17880,17880,1025
20240527,172900,996045240,17880,17880,17880,17880,0
20240527,172800,996045240,17880,17880,17880,17880,0
20240527,172700,996045240,17880,17880,17880,17880,0
20240527,172600,996045240,17880,17880,17880,17880,0
20240527,172500,996045240,17880,17880,17880,17880,0
20240527,172400,996045240,17880,17880,17880,17880,0
20240527,172300,996045240,17880,17880,17880,17880,0
20240527,172200,996045240,17880,17880,17880,17880,0
20240527,172100,996045240,17880,17880,17880,17880,0
20240527,172000,996045240,17880,17880,17880,17880,0
20240527,171900,996045240,17880,17880,17880,17880,0
20240527,171800,996045240,17880,17880,17880,17880,0
20240527,171700,996045240,17880,17880,17880,17880,0
20240527,171600,996045240,17880,17880,17880,17880,0
20240527,171500,996045240,17880,17880,17880,17880,0
20240527,171400,996045240,17880,17880,17880,17880,0
20240527,171300,996045240,17880,17880,17880,17880,0
20240527,171200,996045240,17880,17880,17880,17880,0
20240527,171100,996045240,17880,17880,17880,17880,0
20240527,171000,996045240,17880,17880,17880,17880,0
20240527,170900,996045240,17880,17880,17880,17880,0
20240527,170800,996045240,17880,17880,17880,17880,0
20240527,170700,996045240,17880,17880,17880,17880,0
20240527,170600,996045240,17880,17880,17880,17880,0
20240527,170500,996045240,17880,17880,17880,17880,0
20240527,170400,996045240,17880,17880,17880,17880,0
20240527,170300,996045240,17880,17880,17880,17880,0
20240527,170200,996045240,17880,17880,17880,17880,0
20240527,170100,996045240,17880,17880,17880,17880,0
20240527,170000,996045240,17880,17880,17880,17880,1025
20240527,165900,996045240,17880,17880,17880,17880,0
20240527,165800,996045240,17880,17880,17880,17880,0
20240527,165700,996045240,17880,17880,17880,17880,0
20240527,165600,996045240,17880,17880,17880,17880,0
20240527,165500,996045240,17880,17880,17880,17880,0
20240527,165400,996045240,17880,17880,17880,17880,0
20240527,165300,996045240,17880,17880,17880,17880,0
20240527,165200,996045240,17880,17880,17880,17880,0
20240527,165100,996045240,17880,17880,17880,17880,0
20240527,165000,996045240,17880,17880,17880,17880,0
20240527,164900,996045240,17880,17880,17880,17880,0
20240527,164800,996045240,17880,17880,17880,17880,0
20240527,164700,996045240,17880,17880,17880,17880,0
20240527,164600,996045240,17880,17880,17880,17880,0
20240527,164500,996045240,17880,17880,17880,17880,0
20240527,164400,996045240,17880,17880,17880,17880,0
20240527,164300,996045240,17880,17880,17880,17880,0
20240527,164200,996045240,17880,17880,17880,17880,0
20240527,164100,996045240,17880,17880,17880,17880,0
20240527,164000,996045240,17880,17880,17880,17880,0
20240527,163900,996045240,17880,17880,17880,17880,0
20240527,163800,996045240,17880,17880,17880,17880,0
20240527,163700,996045240,17880,17880,17880,17880,0
20240527,163600,996045240,17880,17880,17880,17880,0
20240527,163500,996045240,17880,17880,17880,17880,0
20240527,163400,996045240,17880,17880,17880,17880,0
20240527,163300,996045240,17880,17880,17880,17880,0
20240527,163200,996045240,17880,17880,17880,17880,0
20240527,163100,996045240,17880,17880,17880,17880,0
20240527,163000,996045240,17880,17880,17880,17880,1025
20240527,162900,996045240,17880,17880,17880,17880,0
20240527,162800,996045240,17880,17880,17880,17880,0
20240527,162700,996045240,17880,17880,17880,17880,0
20240527,162600,996045240,17880,17880,17880,17880,0
20240527,162500,996045240,17880,17880,17880,17880,0
20240527,162400,996045240,17880,17880,17880,17880,0
20240527,162300,996045240,17880,17880,17880,17880,0
20240527,162200,996045240,17880,17880,17880,17880,0
20240527,162100,996045240,17880,17880,17880,17880,0
20240527,162000,996045240,17880,17880,17880,17880,0
20240527,161900,996045240,17880,17880,17880,17880,0
20240527,161800,996045240,17880,17880,17880,17880,0
20240527,161700,996045240,17880,17880,17880,17880,0
20240527,161600,996045240,17880,17880,17880,17880,0
20240527,161500,996045240,17880,17880,17880,17880,0
20240527,161400,996045240,17880,17880,17880,17880,0
20240527,161300,996045240,17880,17880,17880,17880,0
20240527,161200,996045240,17880,17880,17880,17880,0
20240527,161100,996045240,17880,17880,17880,17880,0
20240527,161000,996045240,17880,17880,17880,17880,0
20240527,160900,996045240,17880,17880,17880,17880,0
20240527,160800,996045240,17880,17880,17880,17880,0
20240527,160700,996045240,17880,17880,17880,17880,0
20240527,160600,996045240,17880,17880,17880,17880,0
20240527,160500,996045240,17880,17880,17880,17880,0
20240527,160400,996045240,17880,17880,17880,17880,0
20240527,160300,996045240,17880,17880,17880,17880,0
20240527,160200,996045240,17880,17880,17880,17880,0
20240527,160100,996045240,17880,17880,17880,17880,0
20240527,160000,996045240,17880,17880,17880,17880,1025
20240527,155900,996045240,17880,17880,17880,17880,0
20240527,155800,996045240,17880,17880,17880,17880,0
20240527,155700,996045240,17880,17880,17880,17880,0
20240527,155600,996045240,17880,17880,17880,17880,0
20240527,155500,996045240,17880,17880,17880,17880,0
20240527,155400,996045240,17880,17880,17880,17880,0
20240527,155300,996045240,17880,17880,17880,17880,0
20240527,155200,996045240,17880,17880,17880,17880,0
20240527,155100,996045240,17880,17880,17880,17880,0
20240527,155000,996045240,17880,17880,17880,17880,0
20240527,154900,996045240,17880,17880,17880,17880,0
20240527,154800,996045240,17880,17880,17880,17880,0
20240527,154700,996045240,17880,17880,17880,17880,0
20240527,154600,996045240,17880,17880,17880,17880,0
20240527,154500,996045240,17880,17880,17880,17880,0
20240527,154400,996045240,17880,17880,17880,17880,0
20240527,154300,996045240,17880,17880,17880,17880,0
20240527,154200,996045240,17880,17880,17880,17880,0
20240527,154100,996045240,17880,17880,17880,17880,0
20240527,154000,996045240,17880,17880,17880,17880,0
20240527,153900,996045240,17880,17880,17880,17880,0
20240527,153800,996045240,17880,17880,17880,17880,0
20240527,153700,996045240,17880,17880,17880,17880,0
20240527,153600,996045240,17880,17880,17880,17880,0
20240527,153500,996045240,17880,17880,17880,17880,0
20240527,153400,996045240,17880,17880,17880,17880,0
20240527,153300,996045240,17880,17880,17880,17880,0
20240527,153200,996045240,17880,17880,17880,17880,0
20240527,153100,996045240,17880,17880,17880,17880,0
20240527,153000,996045240,17880,17880,17880,17880,2050
20240527,152900,977718240,17850,17850,17850,17850,0
20240527,152800,977718240,17850,17850,17850,17850,0
20240527,152700,977718240,17850,17850,17850,17850,0
20240527,152600,977718240,17850,17850,17850,17850,0
20240527,152500,977718240,17850,17850,17850,17850,0
20240527,152400,977718240,17850,17850,17850,17850,0
20240527,152300,977718240,17850,17850,17850,17850,0
20240527,152200,977718240,17850,17850,17850,17850,0
20240527,152100,977718240,17850,17850,17850,17850,0
20240527,152000,977718240,17850,17850,17850,17850,0
20240527,151900,977718240,17850,17850,17860,17850,62
20240527,151800,976611260,17860,17850,17860,17850,26
20240527,151700,976146970,17850,17810,17850,17800,136
20240527,151600,973725180,17840,17840,17840,17840,0
20240527,151500,973725180,17840,17820,17840,17820,305
20240527,151400,968287060,17830,17830,17830,17830,52
20240527,151300,967359900,17800,17800,17820,17790,282
20240527,151200,962335960,17820,17810,17820,17810,117
20240527,151100,960251120,17790,17790,17800,17790,78
20240527,151000,958863440,17800,17800,17800,17790,118
20240527,150900,956763200,17800,17810,17820,17800,48
20240527,150800,955908320,17810,17810,17810,17810,180
20240527,150700,952702520,17810,17810,17810,17810,12
20240527,150600,952488800,17810,17810,17810,17810,21
20240527,150500,952114790,17820,17820,17820,17820,10
20240527,150400,951936590,17820,17820,17820,17820,20
20240527,150300,951580190,17820,17820,17820,17820,2
20240527,150200,951544550,17820,17820,17820,17820,5
20240527,150100,951455450,17820,17820,17820,17820,40
20240527,150000,950742650,17790,17790,17790,17790,361
20240527,145900,944320460,17800,17800,17800,17800,130
20240527,145800,942006460,17800,17800,17800,17800,242
20240527,145700,937698860,17800,17800,17800,17800,1
20240527,145600,937681060,17830,17830,17830,17830,50
20240527,145500,936789560,17830,17830,17830,17830,25
20240527,145400,936343810,17830,17830,17830,17830,16
20240527,145300,936058530,17830,17820,17830,17820,76
20240527,145200,934704200,17790,17790,17790,17790,1
20240527,145100,934686410,17830,17830,17830,17830,0
20240527,145000,934686410,17830,17830,17830,17830,0
20240527,144900,934686410,17830,17830,17830,17830,0
20240527,144800,934686410,17830,17830,17830,17830,282
20240527,144700,929658350,17830,17830,17830,17830,26
20240527,144600,929194770,17830,17830,17830,17830,0
20240527,144500,929194770,17830,17830,17830,17780,290
20240527,144400,924035630,17830,17830,17830,17830,1
20240527,144300,924017800,17800,17800,17800,17800,0
20240527,144200,924017800,17800,17800,17800,17800,291
20240527,144100,918838000,17800,17800,17800,17800,78
20240527,144000,917449600,17810,17810,17810,17810,537
20240527,143900,907885630,17810,17820,17820,17810,70
20240527,143800,906638830,17820,17820,17820,17820,78
20240527,143700,905248870,17810,17810,17810,17810,7
20240527,143600,905124200,17810,17820,17820,17810,200
20240527,143500,901561200,17820,17820,17820,17820,0
20240527,143400,901561200,17820,17800,17820,17800,286
20240527,143300,896470100,17800,17800,17800,17800,0
20240527,143200,896470100,17800,17800,17800,17800,0
20240527,143100,896470100,17800,17810,17810,17800,527
20240527,143000,887085400,17820,17820,17820,17820,0
20240527,142900,887085400,17820,17820,17820,17820,0
20240527,142800,887085400,17820,17820,17820,17820,7
20240527,142700,886960660,17820,17820,17820,17820,374
20240527,142600,880295980,17830,17870,17870,17830,147
20240527,142500,877674570,17870,17870,17870,17870,0
20240527,142400,877674570,17870,17870,17870,17870,0
20240527,142300,877674570,17870,17870,17870,17870,0
20240527,142200,877674570,17870,17870,17870,17870,5
20240527,142100,877585220,17840,17860,17860,17840,20
20240527,142000,877228220,17870,17870,17870,17870,20
20240527,141900,876870820,17830,17840,17840,17830,12
20240527,141800,876656840,17860,17860,17860,17860,0
20240527,141700,876656840,17860,17860,17860,17860,0
20240527,141600,876656840,17860,17860,17860,17860,101
20240527,141500,874852980,17860,17860,17860,17860,10
20240527,141400,874674380,17860,17840,17860,17840,31
20240527,141300,874121140,17830,17830,17830,17830,0
20240527,141200,874121140,17830,17810,17830,17810,37
20240527,141100,873461910,17820,17820,17820,17820,0
20240527,141000,873461910,17820,17820,17820,17820,10
20240527,140900,873283710,17810,17810,17810,17810,0
20240527,140800,873283710,17810,17820,17820,17810,30
20240527,140700,872749400,17820,17820,17820,17820,10
20240527,140600,872571200,17820,17820,17820,17820,70
20240527,140500,871323800,17880,17880,17880,17880,0
20240527,140400,871323800,17880,17880,17880,17880,1
20240527,140300,871305920,17880,17880,17880,17880,0
20240527,140200,871305920,17880,17880,17880,17880,0
20240527,140100,871305920,17880,17880,17880,17880,10
20240527,140000,871127120,17820,17860,17860,17820,263
20240527,135900,866439140,17850,17840,17850,17840,79
20240527,135800,865029010,17870,17870,17870,17870,0
20240527,135700,865029010,17870,17870,17870,17870,20
20240527,135600,864671610,17880,17880,17880,17880,20
20240527,135500,864314010,17880,17880,17880,17880,0
20240527,135400,864314010,17880,17880,17880,17880,0
20240527,135300,864314010,17880,17880,17880,17880,0
20240527,135200,864314010,17880,17820,17880,17820,382
20240527,135100,857506710,17820,17820,17820,17820,108
20240527,135000,855582150,17820,17820,17820,17820,0
20240527,134900,855582150,17820,17820,17820,17820,0
20240527,134800,855582150,17820,17860,17860,17820,26
20240527,134700,855118680,17880,17830,17880,17830,70
20240527,134600,853870080,17830,17880,17880,17820,75
20240527,134500,852533510,17820,17820,17820,17820,53
20240527,134400,851589050,17810,17890,17890,17810,891
20240527,134300,835698820,17890,17890,17890,17890,3
20240527,134200,835645150,17860,17860,17860,17860,153
20240527,134100,832912570,17860,17860,17860,17860,0
20240527,134000,832912570,17860,17860,17860,17860,38
20240527,133900,832233890,17860,17870,17870,17860,34
20240527,133800,831626550,17890,17870,17890,17870,2
20240527,133700,831590790,17860,17890,17890,17860,16
20240527,133600,831304840,17880,17880,17880,17880,2
20240527,133500,831269080,17890,17890,17890,17890,0
20240527,133400,831269080,17890,17890,17890,17890,22
20240527,133300,830875500,17860,17870,17870,17860,12
20240527,133200,830661170,17890,17890,17890,17890,0
20240527,133100,830661170,17890,17890,17890,17890,1
20240527,133000,830643280,17920,17920,17920,17920,0
20240527,132900,830643280,17920,17900,17920,17900,2
20240527,132800,830607460,17910,17910,17910,17910,0
20240527,132700,830607460,17910,17910,17910,17910,524
20240527,132600,821222620,17900,17900,17900,17900,0
20240527,132500,821222620,17900,17900,17900,17900,0
20240527,132400,821222620,17900,17900,17900,17900,1
20240527,132300,821204720,17910,17910,17910,17910,0
20240527,132200,821204720,17910,17910,17910,17910,0
20240527,132100,821204720,17910,17910,17910,17910,2
20240527,132000,821168900,17920,17920,17920,17920,0
20240527,131900,821168900,17920,17920,17920,17920,0
20240527,131800,821168900,17920,17920,17920,17920,0
20240527,131700,821168900,17920,17920,17920,17920,10
20240527,131600,820989700,17850,17850,17850,17850,0
20240527,131500,820989700,17850,17850,17850,17850,61
20240527,131400,819900850,17920,17920,17920,17920,1
20240527,131300,819882930,17840,17840,17840,17840,0
20240527,131200,819882930,17840,17840,17840,17840,10
20240527,131100,819704530,17840,17840,17840,17840,0
20240527,131000,819704530,17840,17840,17840,17840,0
20240527,130900,819704530,17840,17840,17840,17840,116
20240527,130800,817635090,17920,17920,17920,17920,0
20240527,130700,817635090,17920,17920,17920,17920,1
20240527,130600,817617170,17840,17850,17850,17840,90
20240527,130500,816011100,17840,17840,17840,17840,0
20240527,130400,816011100,17840,17840,17840,17840,0
20240527,130300,816011100,17840,17840,17840,17840,0
20240527,130200,816011100,17840,17850,17850,17840,214
20240527,130100,812192700,17920,17920,17920,17920,0
20240527,130000,812192700,17920,17920,17920,17920,0
20240527,125900,812192700,17920,17920,17920,17920,0
20240527,125800,812192700,17920,17920,17920,17920,0
20240527,125700,812192700,17920,17840,17920,17840,30
20240527,125600,811657420,17920,17920,17920,17920,0
20240527,125500,811657420,17920,17920,17920,17920,1
20240527,125400,811639500,17920,17900,17920,17900,3
20240527,125300,811585770,17840,17840,17840,17840,0
20240527,125200,811585770,17840,17840,17840,17840,106
20240527,125100,809694730,17900,17900,17900,17900,0
20240527,125000,809694730,17900,17900,17900,17900,1
20240527,124900,809676830,17830,17830,17830,17830,0
20240527,124800,809676830,17830,17830,17830,17830,0
20240527,124700,809676830,17830,17850,17850,17830,56
20240527,124600,808678210,17840,17900,17900,17840,900
20240527,124500,792611180,17900,17900,17900,17900,0
20240527,124400,792611180,17900,17890,17900,17890,4
20240527,124300,792539610,17890,17890,17890,17890,1
20240527,124200,792521720,17880,17870,17880,17870,2
20240527,124100,792485970,17870,17900,17900,17870,55
20240527,124000,791502670,17900,17900,17900,17900,1
20240527,123900,791484770,17890,17890,17890,17890,2
20240527,123800,791448990,17910,17900,17910,17900,80
20240527,123700,790016890,17910,17910,17910,17900,151
20240527,123600,787313780,17920,17860,17920,17860,9
20240527,123500,787152830,17850,17870,17870,17850,205
20240527,123400,783490750,17870,17870,17870,17870,6
20240527,123300,783383530,17870,17870,17870,17870,0
20240527,123200,783383530,17870,17870,17870,17870,0
20240527,123100,783383530,17870,17870,17870,17870,24
20240527,123000,782954650,17870,17870,17870,17870,130
20240527,122900,780631550,17940,17940,17940,17940,0
20240527,122800,780631550,17940,17940,17940,17940,0
20240527,122700,780631550,17940,17940,17940,17940,2
20240527,122600,780595670,17940,17940,17940,17940,1
20240527,122500,780577730,17870,17870,17870,17870,26
20240527,122400,780113110,17860,17910,17910,17860,1000
20240527,122300,762235450,17910,17910,17910,17910,55
20240527,122200,761250400,17890,17890,17990,17890,252
20240527,122100,756739920,18010,18010,18010,18010,0
20240527,122000,756739920,18010,18010,18010,18010,5
20240527,121900,756649870,18010,18010,18010,18010,0
20240527,121800,756649870,18010,18010,18010,18010,93
20240527,121700,754974940,18010,18010,18010,18010,1
20240527,121600,754956930,18010,18010,18010,18010,0
20240527,121500,754956930,18010,18010,18010,18010,0
20240527,121400,754956930,18010,18010,18010,18010,10
20240527,121300,754776830,18010,18010,18010,18010,0
20240527,121200,754776830,18010,18010,18010,18010,0
20240527,121100,754776830,18010,18010,18010,18010,0
20240527,121000,754776830,18010,18010,18010,18010,212
20240527,120900,750958710,18010,18010,18010,18010,0
20240527,120800,750958710,18010,18010,18010,18010,15
20240527,120700,750688560,18010,18010,18010,18010,0
20240527,120600,750688560,18010,17940,18010,17940,2
20240527,120500,750652610,18010,18010,18010,18010,0
20240527,120400,750652610,18010,18010,18010,18010,1
20240527,120300,750634600,18010,18010,18010,18010,10
20240527,120200,750454500,18010,17890,18010,17890,87
20240527,120100,748896600,17880,17880,17880,17880,36
20240527,120000,748252920,17890,17890,17890,17890,18
20240527,115900,747930900,17880,17890,17890,17880,47
20240527,115800,747090120,17890,17950,17950,17890,109
20240527,115700,745136740,17930,17930,17930,17930,25
20240527,115600,744688490,17910,17910,17910,17910,0
20240527,115500,744688490,17910,17910,17910,17910,0
20240527,115400,744688490,17910,17910,17910,17910,4
20240527,115300,744616850,17910,17910,17910,17910,0
20240527,115200,744616850,17910,17910,17910,17910,0
20240527,115100,744616850,17910,17930,17930,17910,50
20240527,115000,743720600,17930,17930,17930,17930,0
20240527,114900,743720600,17930,17930,17930,17930,51
20240527,114800,742806170,17950,17960,17960,17950,20
20240527,114700,742447070,17990,18000,18000,17990,21
20240527,114600,742069080,18000,18000,18000,18000,0
20240527,114500,742069080,18000,18000,18000,18000,5
20240527,114400,741979080,17910,17910,17910,17910,1
20240527,114300,741961170,17910,17910,17910,17910,0
20240527,114200,741961170,17910,17910,17910,17910,1113
20240527,114100,722027340,17920,18010,18010,17920,249
20240527,114000,717563830,17950,17950,17950,17950,0
20240527,113900,717563830,17950,17960,17960,17950,297
20240527,113800,712232200,17970,17970,17970,17970,135
20240527,113700,709806250,17980,18000,18000,17980,798
20240527,113600,695451740,18010,18010,18010,18010,150
20240527,113500,692750240,18010,18030,18030,18010,359
20240527,113400,686279370,18030,18020,18030,18020,193
20240527,113300,682801150,18020,18020,18020,18020,26
20240527,113200,682332630,18020,18030,18030,18020,276
20240527,113100,677358690,18050,18060,18060,18050,200
20240527,113000,673748490,18070,18070,18070,18070,3
20240527,112900,673694280,18050,18030,18060,18030,70
20240527,112800,672430880,18050,18050,18050,18050,62
20240527,112700,671311780,18060,18060,18060,18060,161
20240527,112600,668404120,18080,18070,18080,18070,333
20240527,112500,662386040,18080,18080,18080,18080,0
20240527,112400,662386040,18080,18080,18080,18080,49
20240527,112300,661500120,18080,18080,18080,18080,0
20240527,112200,661500120,18080,18090,18090,18080,72
20240527,112100,660198350,18080,18100,18100,18080,85
20240527,112000,658661450,18100,18100,18110,18100,56
20240527,111900,657647310,18110,18110,18110,18110,0
20240527,111800,657647310,18110,18080,18110,18080,70
20240527,111700,656381680,18080,18080,18080,18080,3
20240527,111600,656327440,18080,18080,18080,18080,0
20240527,111500,656327440,18080,18070,18080,18070,108
20240527,111400,654375800,18070,18090,18090,18070,114
20240527,111300,652314060,18090,18090,18090,18090,530
20240527,111200,642726360,18110,18090,18110,18090,2
20240527,111100,642690160,18090,18090,18090,18090,6
20240527,111000,642581620,18080,18110,18110,18080,104
20240527,110900,640701220,18110,18110,18120,18110,4
20240527,110800,640628760,18090,18090,18090,18090,1
20240527,110700,640610670,18090,18090,18090,18090,0
20240527,110600,640610670,18090,18100,18120,18090,4
20240527,110500,640538250,18080,18080,18080,18080,0
20240527,110400,640538250,18080,18080,18080,18080,0
20240527,110300,640538250,18080,18070,18080,18070,233
20240527,110200,636327840,18070,18070,18070,18070,82
20240527,110100,634846100,18080,18080,18080,18080,20
20240527,110000,634484500,18080,18080,18080,18080,268
20240527,105900,629639060,18080,18080,18080,18080,250
20240527,105800,625119060,18080,18080,18080,18080,28
20240527,105700,624612820,18080,18080,18080,18080,267
20240527,105600,619785460,18080,18080,18080,18080,16
20240527,105500,619496180,18120,18120,18120,18120,0
20240527,105400,619496180,18120,18120,18120,18120,10
20240527,105300,619314980,18120,18070,18120,18070,70
20240527,105200,618050030,18120,18120,18120,18120,0
20240527,105100,618050030,18120,18120,18120,18120,2
20240527,105000,618013790,18060,18060,18060,18060,0
20240527,104900,618013790,18060,18060,18060,18060,0
20240527,104800,618013790,18060,18060,18060,18060,5
20240527,104700,617923490,18100,18100,18100,18100,51
20240527,104600,617000390,18100,18100,18100,18100,0
20240527,104500,617000390,18100,18100,18100,18100,199
20240527,104400,613398490,18060,18060,18060,18060,120
20240527,104300,611231290,18100,18100,18100,18100,0
20240527,104200,611231290,18100,18100,18100,18100,1
20240527,104100,611213190,18050,18080,18080,18030,666
20240527,104000,599192670,18090,18090,18090,18090,0
20240527,103900,599192670,18090,18080,18090,18080,127
20240527,103800,596896040,18080,18080,18080,18080,0
20240527,103700,596896040,18080,18080,18080,18080,0
20240527,103600,596896040,18080,18080,18080,18080,11
20240527,103500,596697160,18080,18080,18080,18080,3
20240527,103400,596642920,18050,18080,18080,18050,203
20240527,103300,592977660,18080,18080,18080,18080,0
20240527,103200,592977660,18080,18080,18080,18080,100
20240527,103100,591169660,18070,18070,18070,18070,100
20240527,103000,589362660,18080,18080,18080,18080,0
20240527,102900,589362660,18080,18070,18090,18070,8
20240527,102800,589217990,18060,18060,18060,18060,54
20240527,102700,588242750,18040,18050,18050,18040,115
20240527,102600,586167470,18060,18060,18060,18060,93
20240527,102500,584487890,18060,18060,18060,18060,1
20240527,102400,584469830,18150,18150,18150,18150,0
20240527,102300,584469830,18150,18150,18150,18150,73
20240527,102200,583144880,18150,18150,18160,18150,115
20240527,102100,581057330,18170,18170,18170,18170,0
20240527,102000,581057330,18170,18170,18170,18170,0
20240527,101900,581057330,18170,18170,18170,18170,0
20240527,101800,581057330,18170,18170,18170,18170,30
20240527,101700,580512230,18170,18170,18170,18170,0
20240527,101600,580512230,18170,18170,18170,18170,528
20240527,101500,570918470,18170,18170,18170,18170,472
20240527,101400,562342230,18170,18100,18170,18100,2085
20240527,101300,524468920,18100,18090,18100,18090,1610
20240527,101200,495343770,18090,18020,18090,18020,436
20240527,101100,487457230,18010,18020,18020,18010,21
20240527,101000,487078820,18020,18030,18030,18020,187
20240527,100900,483708670,18020,18020,18020,18020,0
20240527,100800,483708670,18020,18110,18110,18020,21
20240527,100700,483330110,18020,18200,18200,18020,524
20240527,100600,473872890,18220,18220,18220,18220,0
20240527,100500,473872890,18220,18150,18220,18150,150
20240527,100400,471148660,18030,18030,18030,18030,0
20240527,100300,471148660,18030,18100,18100,18030,122
20240527,100200,468942350,18150,18150,18150,18150,60
20240527,100100,467853350,18150,18150,18150,18150,21
20240527,100000,467472200,18100,18100,18100,18100,127
20240527,095900,465173500,18020,18020,18020,18020,2
20240527,095800,465137460,18010,18010,18010,18010,4
20240527,095700,465065420,18000,18110,18110,18000,1421
20240527,095600,439412530,18100,18100,18100,18100,0
20240527,095500,439412530,18100,18110,18110,18100,123
20240527,095400,437185850,18110,18140,18140,18110,301
20240527,095300,431731420,18140,18130,18150,18130,312
20240527,095200,426069900,18150,18150,18150,18150,0
20240527,095100,426069900,18150,18150,18150,18150,18
20240527,095000,425743200,18150,18140,18150,18140,31
20240527,094900,425180850,18140,18140,18140,18140,92
20240527,094800,423511970,18150,18140,18150,18140,55
20240527,094700,422514100,18120,18160,18160,18120,438
20240527,094600,414569510,18140,18170,18170,18140,442
20240527,094500,406543950,18160,18160,18160,18160,0
20240527,094400,406543950,18160,18190,18190,18160,298
20240527,094300,401129420,18250,18250,18250,18250,0
20240527,094200,401129420,18250,18250,18250,18250,146
20240527,094100,398464920,18250,18250,18250,18250,2
20240527,094000,398428420,18270,18270,18270,18270,3
20240527,093900,398373610,18270,18170,18270,18170,51
20240527,093800,397446840,18170,18200,18200,18170,487
20240527,093700,388589920,18200,18210,18220,18200,299
20240527,093600,383147740,18210,18240,18250,18210,484
20240527,093500,374324990,18240,18250,18250,18240,252
20240527,093400,369728260,18260,18260,18260,18260,1
20240527,093300,369710000,18250,18260,18260,18250,476
20240527,093200,361021070,18260,18260,18270,18260,430
20240527,093100,353168550,18260,18320,18320,18260,470
20240527,093000,344570830,18330,18290,18330,18260,492
20240527,092900,335569070,18260,18280,18290,18260,462
20240527,092800,327130970,18280,18330,18330,18280,821
20240527,092700,312116190,18330,18320,18330,18320,230
20240527,092600,307902060,18320,18300,18320,18300,965
20240527,092500,290232750,18300,18240,18300,18240,1449
20240527,092400,263726150,18240,18230,18240,18200,270
20240527,092300,258807150,18210,18260,18260,18210,376
20240527,092200,251958360,18260,18270,18270,18210,402
20240527,092100,244637830,18210,18220,18290,18210,872
20240527,092000,228722840,18190,18170,18200,18160,366
20240527,091900,222070210,18150,18220,18220,18150,627
20240527,091800,210667490,18210,18220,18230,18210,477
20240527,091700,201976340,18220,18240,18240,18200,437
20240527,091600,194017960,18240,18190,18240,18190,656
20240527,091500,182065750,18190,18190,18200,18180,442
20240527,091400,174025300,18200,18180,18200,18180,333
20240527,091300,167969910,18170,18200,18200,18150,240
20240527,091200,163607640,18140,18130,18230,18130,114
20240527,091100,161530710,18120,18100,18230,18090,1414
20240527,091000,135852750,18100,18090,18110,18090,209
20240527,090900,132069830,18040,18070,18070,18040,306
20240527,090800,126548690,18130,18020,18130,18000,1289
20240527,090700,103285710,17980,17980,17980,17980,33
20240527,090600,102692370,18030,18030,18030,18020,197
20240527,090500,99140490,18040,18050,18050,18030,601
20240527,090400,88294580,18050,18050,18060,18040,809
20240527,090300,73692670,18050,18050,18100,17910,520
20240527,090200,64293200,18100,17950,18100,17880,1576
20240527,090100,35991620,17950,17880,17950,17840,536
20240527,090000,26386700,17920,17810,17920,17810,1481