KissMeData/317120/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,211300,375024615,4435,4435,4435,4435,1865
20240527,211200,375024615,4435,4435,4435,4435,0
20240527,211100,375024615,4435,4435,4435,4435,0
20240527,211000,375024615,4435,4435,4435,4435,0
20240527,210900,375024615,4435,4435,4435,4435,0
20240527,210800,375024615,4435,4435,4435,4435,0
20240527,210700,375024615,4435,4435,4435,4435,0
20240527,210600,375024615,4435,4435,4435,4435,0
20240527,210500,375024615,4435,4435,4435,4435,0
20240527,210400,375024615,4435,4435,4435,4435,0
20240527,210300,375024615,4435,4435,4435,4435,0
20240527,210200,375024615,4435,4435,4435,4435,0
20240527,210100,375024615,4435,4435,4435,4435,0
20240527,210000,375024615,4435,4435,4435,4435,0
20240527,205900,375024615,4435,4435,4435,4435,0
20240527,205800,375024615,4435,4435,4435,4435,0
20240527,205700,375024615,4435,4435,4435,4435,0
20240527,205600,375024615,4435,4435,4435,4435,0
20240527,205500,375024615,4435,4435,4435,4435,0
20240527,205400,375024615,4435,4435,4435,4435,0
20240527,205300,375024615,4435,4435,4435,4435,0
20240527,205200,375024615,4435,4435,4435,4435,0
20240527,205100,375024615,4435,4435,4435,4435,0
20240527,205000,375024615,4435,4435,4435,4435,0
20240527,204900,375024615,4435,4435,4435,4435,0
20240527,204800,375024615,4435,4435,4435,4435,0
20240527,204700,375024615,4435,4435,4435,4435,0
20240527,204600,375024615,4435,4435,4435,4435,0
20240527,204500,375024615,4435,4435,4435,4435,0
20240527,204400,375024615,4435,4435,4435,4435,0
20240527,204300,375024615,4435,4435,4435,4435,1865
20240527,204200,375024615,4435,4435,4435,4435,0
20240527,204100,375024615,4435,4435,4435,4435,0
20240527,204000,375024615,4435,4435,4435,4435,0
20240527,203900,375024615,4435,4435,4435,4435,0
20240527,203800,375024615,4435,4435,4435,4435,0
20240527,203700,375024615,4435,4435,4435,4435,0
20240527,203600,375024615,4435,4435,4435,4435,0
20240527,203500,375024615,4435,4435,4435,4435,0
20240527,203400,375024615,4435,4435,4435,4435,0
20240527,203300,375024615,4435,4435,4435,4435,0
20240527,203200,375024615,4435,4435,4435,4435,0
20240527,203100,375024615,4435,4435,4435,4435,0
20240527,203000,375024615,4435,4435,4435,4435,0
20240527,202900,375024615,4435,4435,4435,4435,0
20240527,202800,375024615,4435,4435,4435,4435,0
20240527,202700,375024615,4435,4435,4435,4435,0
20240527,202600,375024615,4435,4435,4435,4435,0
20240527,202500,375024615,4435,4435,4435,4435,0
20240527,202400,375024615,4435,4435,4435,4435,0
20240527,202300,375024615,4435,4435,4435,4435,0
20240527,202200,375024615,4435,4435,4435,4435,0
20240527,202100,375024615,4435,4435,4435,4435,0
20240527,202000,375024615,4435,4435,4435,4435,0
20240527,201900,375024615,4435,4435,4435,4435,0
20240527,201800,375024615,4435,4435,4435,4435,0
20240527,201700,375024615,4435,4435,4435,4435,0
20240527,201600,375024615,4435,4435,4435,4435,0
20240527,201500,375024615,4435,4435,4435,4435,0
20240527,201400,375024615,4435,4435,4435,4435,0
20240527,201300,375024615,4435,4435,4435,4435,1865
20240527,201200,375024615,4435,4435,4435,4435,0
20240527,201100,375024615,4435,4435,4435,4435,0
20240527,201000,375024615,4435,4435,4435,4435,0
20240527,200900,375024615,4435,4435,4435,4435,0
20240527,200800,375024615,4435,4435,4435,4435,0
20240527,200700,375024615,4435,4435,4435,4435,0
20240527,200600,375024615,4435,4435,4435,4435,0
20240527,200500,375024615,4435,4435,4435,4435,0
20240527,200400,375024615,4435,4435,4435,4435,0
20240527,200300,375024615,4435,4435,4435,4435,0
20240527,200200,375024615,4435,4435,4435,4435,0
20240527,200100,375024615,4435,4435,4435,4435,0
20240527,200000,375024615,4435,4435,4435,4435,0
20240527,195900,375024615,4435,4435,4435,4435,0
20240527,195800,375024615,4435,4435,4435,4435,0
20240527,195700,375024615,4435,4435,4435,4435,0
20240527,195600,375024615,4435,4435,4435,4435,0
20240527,195500,375024615,4435,4435,4435,4435,0
20240527,195400,375024615,4435,4435,4435,4435,0
20240527,195300,375024615,4435,4435,4435,4435,0
20240527,195200,375024615,4435,4435,4435,4435,0
20240527,195100,375024615,4435,4435,4435,4435,0
20240527,195000,375024615,4435,4435,4435,4435,0
20240527,194900,375024615,4435,4435,4435,4435,0
20240527,194800,375024615,4435,4435,4435,4435,0
20240527,194700,375024615,4435,4435,4435,4435,0
20240527,194600,375024615,4435,4435,4435,4435,0
20240527,194500,375024615,4435,4435,4435,4435,0
20240527,194400,375024615,4435,4435,4435,4435,0
20240527,194300,375024615,4435,4435,4435,4435,1865
20240527,194200,375024615,4435,4435,4435,4435,0
20240527,194100,375024615,4435,4435,4435,4435,0
20240527,194000,375024615,4435,4435,4435,4435,0
20240527,193900,375024615,4435,4435,4435,4435,0
20240527,193800,375024615,4435,4435,4435,4435,0
20240527,193700,375024615,4435,4435,4435,4435,0
20240527,193600,375024615,4435,4435,4435,4435,0
20240527,193500,375024615,4435,4435,4435,4435,0
20240527,193400,375024615,4435,4435,4435,4435,0
20240527,193300,375024615,4435,4435,4435,4435,0
20240527,193200,375024615,4435,4435,4435,4435,0
20240527,193100,375024615,4435,4435,4435,4435,0
20240527,193000,375024615,4435,4435,4435,4435,0
20240527,192900,375024615,4435,4435,4435,4435,0
20240527,192800,375024615,4435,4435,4435,4435,0
20240527,192700,375024615,4435,4435,4435,4435,0
20240527,192600,375024615,4435,4435,4435,4435,0
20240527,192500,375024615,4435,4435,4435,4435,0
20240527,192400,375024615,4435,4435,4435,4435,0
20240527,192300,375024615,4435,4435,4435,4435,0
20240527,192200,375024615,4435,4435,4435,4435,0
20240527,192100,375024615,4435,4435,4435,4435,0
20240527,192000,375024615,4435,4435,4435,4435,0
20240527,191900,375024615,4435,4435,4435,4435,0
20240527,191800,375024615,4435,4435,4435,4435,0
20240527,191700,375024615,4435,4435,4435,4435,0
20240527,191600,375024615,4435,4435,4435,4435,0
20240527,191500,375024615,4435,4435,4435,4435,0
20240527,191400,375024615,4435,4435,4435,4435,0
20240527,191300,375024615,4435,4435,4435,4435,1865
20240527,191200,375024615,4435,4435,4435,4435,0
20240527,191100,375024615,4435,4435,4435,4435,0
20240527,191000,375024615,4435,4435,4435,4435,0
20240527,190900,375024615,4435,4435,4435,4435,0
20240527,190800,375024615,4435,4435,4435,4435,0
20240527,190700,375024615,4435,4435,4435,4435,0
20240527,190600,375024615,4435,4435,4435,4435,0
20240527,190500,375024615,4435,4435,4435,4435,0
20240527,190400,375024615,4435,4435,4435,4435,0
20240527,190300,375024615,4435,4435,4435,4435,0
20240527,190200,375024615,4435,4435,4435,4435,0
20240527,190100,375024615,4435,4435,4435,4435,0
20240527,190000,375024615,4435,4435,4435,4435,0
20240527,185900,375024615,4435,4435,4435,4435,0
20240527,185800,375024615,4435,4435,4435,4435,0
20240527,185700,375024615,4435,4435,4435,4435,0
20240527,185600,375024615,4435,4435,4435,4435,0
20240527,185500,375024615,4435,4435,4435,4435,0
20240527,185400,375024615,4435,4435,4435,4435,0
20240527,185300,375024615,4435,4435,4435,4435,0
20240527,185200,375024615,4435,4435,4435,4435,0
20240527,185100,375024615,4435,4435,4435,4435,0
20240527,185000,375024615,4435,4435,4435,4435,0
20240527,184900,375024615,4435,4435,4435,4435,0
20240527,184800,375024615,4435,4435,4435,4435,0
20240527,184700,375024615,4435,4435,4435,4435,0
20240527,184600,375024615,4435,4435,4435,4435,0
20240527,184500,375024615,4435,4435,4435,4435,0
20240527,184400,375024615,4435,4435,4435,4435,0
20240527,184300,375024615,4435,4435,4435,4435,1865
20240527,184200,375024615,4435,4435,4435,4435,0
20240527,184100,375024615,4435,4435,4435,4435,0
20240527,184000,375024615,4435,4435,4435,4435,0
20240527,183900,375024615,4435,4435,4435,4435,0
20240527,183800,375024615,4435,4435,4435,4435,0
20240527,183700,375024615,4435,4435,4435,4435,0
20240527,183600,375024615,4435,4435,4435,4435,0
20240527,183500,375024615,4435,4435,4435,4435,0
20240527,183400,375024615,4435,4435,4435,4435,0
20240527,183300,375024615,4435,4435,4435,4435,0
20240527,183200,375024615,4435,4435,4435,4435,0
20240527,183100,375024615,4435,4435,4435,4435,0
20240527,183000,375024615,4435,4435,4435,4435,0
20240527,182900,375024615,4435,4435,4435,4435,0
20240527,182800,375024615,4435,4435,4435,4435,0
20240527,182700,375024615,4435,4435,4435,4435,0
20240527,182600,375024615,4435,4435,4435,4435,0
20240527,182500,375024615,4435,4435,4435,4435,0
20240527,182400,375024615,4435,4435,4435,4435,0
20240527,182300,375024615,4435,4435,4435,4435,0
20240527,182200,375024615,4435,4435,4435,4435,0
20240527,182100,375024615,4435,4435,4435,4435,0
20240527,182000,375024615,4435,4435,4435,4435,0
20240527,181900,375024615,4435,4435,4435,4435,0
20240527,181800,375024615,4435,4435,4435,4435,0
20240527,181700,375024615,4435,4435,4435,4435,0
20240527,181600,375024615,4435,4435,4435,4435,0
20240527,181500,375024615,4435,4435,4435,4435,0
20240527,181400,375024615,4435,4435,4435,4435,0
20240527,181300,375024615,4435,4435,4435,4435,1865
20240527,181200,375024615,4435,4435,4435,4435,0
20240527,181100,375024615,4435,4435,4435,4435,0
20240527,181000,375024615,4435,4435,4435,4435,0
20240527,180900,375024615,4435,4435,4435,4435,0
20240527,180800,375024615,4435,4435,4435,4435,0
20240527,180700,375024615,4435,4435,4435,4435,0
20240527,180600,375024615,4435,4435,4435,4435,0
20240527,180500,375024615,4435,4435,4435,4435,0
20240527,180400,375024615,4435,4435,4435,4435,0
20240527,180300,375024615,4435,4435,4435,4435,0
20240527,180200,375024615,4435,4435,4435,4435,0
20240527,180100,375024615,4435,4435,4435,4435,0
20240527,180000,375024615,4435,4435,4435,4435,0
20240527,175900,375024615,4435,4435,4435,4435,0
20240527,175800,375024615,4435,4435,4435,4435,0
20240527,175700,375024615,4435,4435,4435,4435,0
20240527,175600,375024615,4435,4435,4435,4435,0
20240527,175500,375024615,4435,4435,4435,4435,0
20240527,175400,375024615,4435,4435,4435,4435,0
20240527,175300,375024615,4435,4435,4435,4435,0
20240527,175200,375024615,4435,4435,4435,4435,0
20240527,175100,375024615,4435,4435,4435,4435,0
20240527,175000,375024615,4435,4435,4435,4435,0
20240527,174900,375024615,4435,4435,4435,4435,0
20240527,174800,375024615,4435,4435,4435,4435,0
20240527,174700,375024615,4435,4435,4435,4435,0
20240527,174600,375024615,4435,4435,4435,4435,0
20240527,174500,375024615,4435,4435,4435,4435,0
20240527,174400,375024615,4435,4435,4435,4435,0
20240527,174300,375024615,4435,4435,4435,4435,1865
20240527,174200,375024615,4435,4435,4435,4435,0
20240527,174100,375024615,4435,4435,4435,4435,0
20240527,174000,375024615,4435,4435,4435,4435,0
20240527,173900,375024615,4435,4435,4435,4435,0
20240527,173800,375024615,4435,4435,4435,4435,0
20240527,173700,375024615,4435,4435,4435,4435,0
20240527,173600,375024615,4435,4435,4435,4435,0
20240527,173500,375024615,4435,4435,4435,4435,0
20240527,173400,375024615,4435,4435,4435,4435,0
20240527,173300,375024615,4435,4435,4435,4435,0
20240527,173200,375024615,4435,4435,4435,4435,0
20240527,173100,375024615,4435,4435,4435,4435,0
20240527,173000,375024615,4435,4435,4435,4435,0
20240527,172900,375024615,4435,4435,4435,4435,0
20240527,172800,375024615,4435,4435,4435,4435,0
20240527,172700,375024615,4435,4435,4435,4435,0
20240527,172600,375024615,4435,4435,4435,4435,0
20240527,172500,375024615,4435,4435,4435,4435,0
20240527,172400,375024615,4435,4435,4435,4435,0
20240527,172300,375024615,4435,4435,4435,4435,0
20240527,172200,375024615,4435,4435,4435,4435,0
20240527,172100,375024615,4435,4435,4435,4435,0
20240527,172000,375024615,4435,4435,4435,4435,0
20240527,171900,375024615,4435,4435,4435,4435,0
20240527,171800,375024615,4435,4435,4435,4435,0
20240527,171700,375024615,4435,4435,4435,4435,0
20240527,171600,375024615,4435,4435,4435,4435,0
20240527,171500,375024615,4435,4435,4435,4435,0
20240527,171400,375024615,4435,4435,4435,4435,0
20240527,171300,375024615,4435,4435,4435,4435,1865
20240527,171200,375024615,4435,4435,4435,4435,0
20240527,171100,375024615,4435,4435,4435,4435,0
20240527,171000,375024615,4435,4435,4435,4435,0
20240527,170900,375024615,4435,4435,4435,4435,0
20240527,170800,375024615,4435,4435,4435,4435,0
20240527,170700,375024615,4435,4435,4435,4435,0
20240527,170600,375024615,4435,4435,4435,4435,0
20240527,170500,375024615,4435,4435,4435,4435,0
20240527,170400,375024615,4435,4435,4435,4435,0
20240527,170300,375024615,4435,4435,4435,4435,0
20240527,170200,375024615,4435,4435,4435,4435,0
20240527,170100,375024615,4435,4435,4435,4435,0
20240527,170000,375024615,4435,4435,4435,4435,0
20240527,165900,375024615,4435,4435,4435,4435,0
20240527,165800,375024615,4435,4435,4435,4435,0
20240527,165700,375024615,4435,4435,4435,4435,0
20240527,165600,375024615,4435,4435,4435,4435,0
20240527,165500,375024615,4435,4435,4435,4435,0
20240527,165400,375024615,4435,4435,4435,4435,0
20240527,165300,375024615,4435,4435,4435,4435,0
20240527,165200,375024615,4435,4435,4435,4435,0
20240527,165100,375024615,4435,4435,4435,4435,0
20240527,165000,375024615,4435,4435,4435,4435,0
20240527,164900,375024615,4435,4435,4435,4435,0
20240527,164800,375024615,4435,4435,4435,4435,0
20240527,164700,375024615,4435,4435,4435,4435,0
20240527,164600,375024615,4435,4435,4435,4435,0
20240527,164500,375024615,4435,4435,4435,4435,0
20240527,164400,375024615,4435,4435,4435,4435,0
20240527,164300,375024615,4435,4435,4435,4435,1865
20240527,164200,375024615,4435,4435,4435,4435,0
20240527,164100,375024615,4435,4435,4435,4435,0
20240527,164000,375024615,4435,4435,4435,4435,0
20240527,163900,375024615,4435,4435,4435,4435,0
20240527,163800,375024615,4435,4435,4435,4435,0
20240527,163700,375024615,4435,4435,4435,4435,0
20240527,163600,375024615,4435,4435,4435,4435,0
20240527,163500,375024615,4435,4435,4435,4435,0
20240527,163400,375024615,4435,4435,4435,4435,0
20240527,163300,375024615,4435,4435,4435,4435,0
20240527,163200,375024615,4435,4435,4435,4435,0
20240527,163100,375024615,4435,4435,4435,4435,0
20240527,163000,375024615,4435,4435,4435,4435,0
20240527,162900,375024615,4435,4435,4435,4435,0
20240527,162800,375024615,4435,4435,4435,4435,0
20240527,162700,375024615,4435,4435,4435,4435,0
20240527,162600,375024615,4435,4435,4435,4435,0
20240527,162500,375024615,4435,4435,4435,4435,0
20240527,162400,375024615,4435,4435,4435,4435,0
20240527,162300,375024615,4435,4435,4435,4435,0
20240527,162200,375024615,4435,4435,4435,4435,0
20240527,162100,375024615,4435,4435,4435,4435,0
20240527,162000,375024615,4435,4435,4435,4435,0
20240527,161900,375024615,4435,4435,4435,4435,0
20240527,161800,375024615,4435,4435,4435,4435,0
20240527,161700,375024615,4435,4435,4435,4435,0
20240527,161600,375024615,4435,4435,4435,4435,0
20240527,161500,375024615,4435,4435,4435,4435,0
20240527,161400,375024615,4435,4435,4435,4435,0
20240527,161300,375024615,4435,4435,4435,4435,1865
20240527,161200,375024615,4435,4435,4435,4435,0
20240527,161100,375024615,4435,4435,4435,4435,0
20240527,161000,375024615,4435,4435,4435,4435,0
20240527,160900,375024615,4435,4435,4435,4435,0
20240527,160800,375024615,4435,4435,4435,4435,0
20240527,160700,375024615,4435,4435,4435,4435,0
20240527,160600,375024615,4435,4435,4435,4435,0
20240527,160500,375024615,4435,4435,4435,4435,0
20240527,160400,375024615,4435,4435,4435,4435,0
20240527,160300,375024615,4435,4435,4435,4435,0
20240527,160200,375024615,4435,4435,4435,4435,0
20240527,160100,375024615,4435,4435,4435,4435,0
20240527,160000,375024615,4435,4435,4435,4435,0
20240527,155900,375024615,4435,4435,4435,4435,0
20240527,155800,375024615,4435,4435,4435,4435,0
20240527,155700,375024615,4435,4435,4435,4435,0
20240527,155600,375024615,4435,4435,4435,4435,0
20240527,155500,375024615,4435,4435,4435,4435,0
20240527,155400,375024615,4435,4435,4435,4435,0
20240527,155300,375024615,4435,4435,4435,4435,0
20240527,155200,375024615,4435,4435,4435,4435,0
20240527,155100,375024615,4435,4435,4435,4435,0
20240527,155000,375024615,4435,4435,4435,4435,0
20240527,154900,375024615,4435,4435,4435,4435,0
20240527,154800,375024615,4435,4435,4435,4435,0
20240527,154700,375024615,4435,4435,4435,4435,0
20240527,154600,375024615,4435,4435,4435,4435,0
20240527,154500,375024615,4435,4435,4435,4435,0
20240527,154400,375024615,4435,4435,4435,4435,0
20240527,154300,375024615,4435,4435,4435,4435,1865
20240527,154200,375024615,4435,4435,4435,4435,0
20240527,154100,375024615,4435,4435,4435,4435,0
20240527,154000,375024615,4435,4435,4435,4435,0
20240527,153900,375024615,4435,4435,4435,4435,0
20240527,153800,375024615,4435,4435,4435,4435,0
20240527,153700,375024615,4435,4435,4435,4435,0
20240527,153600,375024615,4435,4435,4435,4435,0
20240527,153500,375024615,4435,4435,4435,4435,0
20240527,153400,375024615,4435,4435,4435,4435,0
20240527,153300,375024615,4435,4435,4435,4435,0
20240527,153200,375024615,4435,4435,4435,4435,0
20240527,153100,375024615,4435,4435,4435,4435,0
20240527,153000,375024615,4435,4435,4435,4435,1865
20240527,152900,366753340,4420,4420,4420,4420,0
20240527,152800,366753340,4420,4420,4420,4420,0
20240527,152700,366753340,4420,4420,4420,4420,0
20240527,152600,366753340,4420,4420,4420,4420,0
20240527,152500,366753340,4420,4420,4420,4420,0
20240527,152400,366753340,4420,4420,4420,4420,0
20240527,152300,366753340,4420,4420,4420,4420,0
20240527,152200,366753340,4420,4420,4420,4420,0
20240527,152100,366753340,4420,4420,4420,4420,0
20240527,152000,366753340,4420,4420,4420,4420,0
20240527,151900,366753340,4420,4420,4420,4420,470
20240527,151800,364675940,4405,4420,4420,4405,354
20240527,151700,363115535,4420,4435,4435,4420,3754
20240527,151600,346520870,4435,4440,4445,4435,386
20240527,151500,344806965,4440,4435,4440,4435,90
20240527,151400,344407630,4440,4430,4440,4430,74
20240527,151300,344079385,4430,4430,4430,4425,560
20240527,151200,341600910,4430,4445,4445,4430,2604
20240527,151100,330064650,4445,4445,4450,4445,134
20240527,151000,329468440,4450,4450,4450,4450,18
20240527,150900,329388340,4450,4450,4450,4450,209
20240527,150800,328458290,4450,4450,4450,4450,66
20240527,150700,328164590,4450,4450,4450,4450,247
20240527,150600,327065440,4455,4435,4455,4435,1903
20240527,150500,318604965,4450,4450,4450,4450,88
20240527,150400,318213365,4455,4465,4465,4435,223
20240527,150300,317222835,4470,4470,4475,4470,97
20240527,150200,316788980,4470,4460,4470,4450,531
20240527,150100,314420210,4460,4450,4460,4450,171
20240527,150000,313659010,4425,4460,4460,4420,374
20240527,145900,311997785,4460,4450,4460,4450,75
20240527,145800,311663385,4460,4460,4460,4455,281
20240527,145700,310410195,4455,4460,4460,4450,163
20240527,145600,309683360,4460,4450,4460,4450,100
20240527,145500,309237750,4460,4440,4460,4440,499
20240527,145400,307019715,4440,4430,4445,4430,174
20240527,145300,306247170,4430,4430,4430,4430,308
20240527,145200,304882730,4405,4395,4405,4395,732
20240527,145100,301662100,4395,4395,4395,4395,10
20240527,145000,301618150,4395,4390,4395,4385,696
20240527,144900,298559720,4390,4380,4390,4375,79
20240527,144800,298213425,4375,4375,4375,4375,0
20240527,144700,298213425,4375,4375,4375,4375,70
20240527,144600,297907175,4380,4380,4380,4380,1
20240527,144500,297902795,4380,4380,4380,4380,3
20240527,144400,297889655,4375,4375,4375,4375,60
20240527,144300,297627155,4375,4375,4375,4375,1
20240527,144200,297622780,4375,4375,4375,4375,0
20240527,144100,297622780,4375,4375,4375,4375,0
20240527,144000,297622780,4375,4375,4375,4375,300
20240527,143900,296310280,4370,4370,4370,4370,87
20240527,143800,295930090,4375,4375,4375,4375,0
20240527,143700,295930090,4375,4370,4375,4370,60
20240527,143600,295667840,4370,4370,4370,4370,201
20240527,143500,294789470,4370,4370,4370,4370,0
20240527,143400,294789470,4370,4370,4370,4370,0
20240527,143300,294789470,4370,4370,4370,4370,0
20240527,143200,294789470,4370,4375,4375,4370,55
20240527,143100,294549100,4375,4375,4375,4375,0
20240527,143000,294549100,4375,4375,4375,4375,1
20240527,142900,294544725,4375,4375,4375,4375,469
20240527,142800,292492850,4375,4375,4375,4375,52
20240527,142700,292265350,4375,4375,4375,4375,50
20240527,142600,292046600,4375,4375,4375,4375,15
20240527,142500,291980975,4375,4375,4375,4375,420
20240527,142400,290143475,4380,4380,4380,4380,47
20240527,142300,289937615,4380,4380,4380,4380,0
20240527,142200,289937615,4380,4380,4380,4380,0
20240527,142100,289937615,4380,4380,4380,4380,2
20240527,142000,289928855,4380,4380,4380,4380,0
20240527,141900,289928855,4380,4380,4380,4380,0
20240527,141800,289928855,4380,4380,4380,4380,1
20240527,141700,289924475,4380,4380,4380,4380,5
20240527,141600,289902575,4380,4380,4380,4380,0
20240527,141500,289902575,4380,4380,4380,4380,0
20240527,141400,289902575,4380,4380,4380,4380,0
20240527,141300,289902575,4380,4380,4380,4380,233
20240527,141200,288882035,4380,4380,4380,4380,65
20240527,141100,288597335,4380,4380,4380,4380,0
20240527,141000,288597335,4380,4380,4380,4380,0
20240527,140900,288597335,4380,4380,4380,4380,0
20240527,140800,288597335,4380,4390,4390,4380,33
20240527,140700,288452785,4380,4380,4380,4380,41
20240527,140600,288273205,4380,4380,4380,4380,2
20240527,140500,288264445,4380,4380,4380,4380,4
20240527,140400,288246925,4375,4375,4375,4375,300
20240527,140300,286934425,4375,4375,4375,4375,0
20240527,140200,286934425,4375,4375,4375,4375,1
20240527,140100,286930050,4365,4365,4365,4365,5
20240527,140000,286908225,4365,4365,4365,4365,0
20240527,135900,286908225,4365,4365,4365,4365,470
20240527,135800,284856675,4370,4370,4370,4370,0
20240527,135700,284856675,4370,4370,4370,4370,0
20240527,135600,284856675,4370,4375,4375,4370,183
20240527,135500,284056830,4375,4375,4375,4375,10
20240527,135400,284013080,4380,4380,4380,4380,1
20240527,135300,284008700,4375,4375,4375,4375,0
20240527,135200,284008700,4375,4375,4375,4375,0
20240527,135100,284008700,4375,4365,4375,4365,10
20240527,135000,283965000,4370,4365,4370,4365,89
20240527,134900,283576095,4365,4365,4365,4365,5
20240527,134800,283554270,4370,4370,4370,4370,10
20240527,134700,283510570,4365,4370,4370,4365,200
20240527,134600,282637565,4370,4370,4370,4370,0
20240527,134500,282637565,4370,4370,4370,4370,0
20240527,134400,282637565,4370,4370,4370,4370,0
20240527,134300,282637565,4370,4370,4370,4370,0
20240527,134200,282637565,4370,4370,4370,4370,0
20240527,134100,282637565,4370,4370,4370,4370,0
20240527,134000,282637565,4370,4370,4370,4370,0
20240527,133900,282637565,4370,4370,4370,4370,0
20240527,133800,282637565,4370,4370,4370,4370,0
20240527,133700,282637565,4370,4370,4370,4370,0
20240527,133600,282637565,4370,4375,4375,4370,22
20240527,133500,282541420,4370,4370,4370,4370,1
20240527,133400,282537050,4370,4370,4370,4370,0
20240527,133300,282537050,4370,4365,4370,4365,1874
20240527,133200,274347675,4365,4360,4365,4360,272
20240527,133100,273161750,4365,4365,4365,4365,1
20240527,133000,273157385,4360,4360,4360,4360,2000
20240527,132900,264437385,4365,4365,4365,4365,40
20240527,132800,264262785,4360,4360,4360,4360,544
20240527,132700,261890945,4355,4355,4355,4355,6
20240527,132600,261864815,4355,4355,4355,4355,8
20240527,132500,261829975,4360,4360,4360,4360,85
20240527,132400,261459375,4360,4360,4360,4360,0
20240527,132300,261459375,4360,4360,4360,4360,1
20240527,132200,261455015,4365,4365,4365,4365,1
20240527,132100,261450650,4360,4360,4360,4360,75
20240527,132000,261123650,4365,4365,4365,4365,0
20240527,131900,261123650,4365,4365,4365,4365,0
20240527,131800,261123650,4365,4365,4365,4365,0
20240527,131700,261123650,4365,4365,4365,4365,35
20240527,131600,260970875,4365,4365,4365,4365,8
20240527,131500,260935955,4365,4365,4365,4365,0
20240527,131400,260935955,4365,4365,4365,4365,300
20240527,131300,259626455,4365,4355,4365,4350,97
20240527,131200,259203870,4355,4355,4355,4355,0
20240527,131100,259203870,4355,4355,4355,4355,0
20240527,131000,259203870,4355,4355,4355,4355,15
20240527,130900,259138545,4355,4355,4355,4355,251
20240527,130800,258045440,4355,4355,4355,4355,1
20240527,130700,258041085,4355,4355,4355,4355,2
20240527,130600,258032375,4360,4360,4360,4360,60
20240527,130500,257770775,4360,4360,4360,4360,0
20240527,130400,257770775,4360,4360,4360,4360,1
20240527,130300,257766415,4360,4360,4360,4360,0
20240527,130200,257766415,4360,4360,4360,4360,8
20240527,130100,257731535,4360,4360,4360,4360,0
20240527,130000,257731535,4360,4365,4365,4360,105
20240527,125900,257273235,4365,4365,4365,4365,0
20240527,125800,257273235,4365,4365,4365,4365,0
20240527,125700,257273235,4365,4365,4365,4365,0
20240527,125600,257273235,4365,4365,4365,4365,0
20240527,125500,257273235,4365,4365,4365,4365,0
20240527,125400,257273235,4365,4365,4365,4365,203
20240527,125300,256387140,4365,4365,4365,4365,9
20240527,125200,256347855,4375,4375,4375,4375,5
20240527,125100,256325980,4375,4375,4375,4375,0
20240527,125000,256325980,4375,4375,4375,4375,1
20240527,124900,256321605,4380,4380,4380,4380,1
20240527,124800,256317225,4375,4375,4375,4375,271
20240527,124700,255131600,4380,4380,4380,4380,3
20240527,124600,255118460,4385,4385,4385,4385,3
20240527,124500,255105305,4390,4390,4390,4390,1
20240527,124400,255100915,4390,4360,4390,4360,1091
20240527,124300,250323670,4360,4360,4360,4360,20
20240527,124200,250236470,4355,4355,4355,4355,0
20240527,124100,250236470,4355,4355,4355,4355,1
20240527,124000,250232115,4345,4345,4345,4345,200
20240527,123900,249363115,4345,4350,4350,4345,608
20240527,123800,246720245,4350,4350,4350,4350,26
20240527,123700,246607145,4350,4350,4350,4350,527
20240527,123600,244314695,4350,4350,4350,4350,243
20240527,123500,243257645,4350,4350,4350,4350,21
20240527,123400,243166295,4365,4355,4365,4350,51
20240527,123300,242944420,4355,4355,4355,4355,0
20240527,123200,242944420,4355,4355,4355,4355,30
20240527,123100,242813770,4370,4365,4370,4365,21
20240527,123000,242722055,4360,4355,4360,4355,2
20240527,122900,242713340,4360,4360,4360,4360,401
20240527,122800,240964980,4365,4365,4365,4365,10
20240527,122700,240921330,4365,4365,4365,4365,2
20240527,122600,240912600,4360,4360,4360,4360,0
20240527,122500,240912600,4360,4360,4360,4360,0
20240527,122400,240912600,4360,4360,4360,4360,422
20240527,122300,239072680,4360,4360,4360,4360,0
20240527,122200,239072680,4360,4360,4360,4360,0
20240527,122100,239072680,4360,4360,4360,4360,0
20240527,122000,239072680,4360,4360,4360,4360,0
20240527,121900,239072680,4360,4360,4360,4360,0
20240527,121800,239072680,4360,4360,4360,4360,2
20240527,121700,239063960,4355,4355,4355,4355,0
20240527,121600,239063960,4355,4355,4355,4355,0
20240527,121500,239063960,4355,4355,4355,4355,0
20240527,121400,239063960,4355,4355,4355,4355,1
20240527,121300,239059605,4350,4350,4350,4350,0
20240527,121200,239059605,4350,4355,4355,4350,794
20240527,121100,235605670,4355,4355,4355,4355,0
20240527,121000,235605670,4355,4355,4355,4355,1
20240527,120900,235601315,4350,4350,4350,4350,0
20240527,120800,235601315,4350,4350,4350,4350,3
20240527,120700,235588265,4350,4355,4355,4350,1001
20240527,120600,231232655,4355,4380,4380,4355,324
20240527,120500,229819980,4375,4375,4375,4375,1
20240527,120400,229815605,4360,4360,4360,4360,0
20240527,120300,229815605,4360,4360,4360,4360,0
20240527,120200,229815605,4360,4360,4360,4360,981
20240527,120100,225538445,4375,4375,4375,4375,0
20240527,120000,225538445,4375,4365,4375,4365,23
20240527,115900,225437850,4360,4365,4365,4360,430
20240527,115800,223561280,4365,4365,4365,4365,200
20240527,115700,222688280,4365,4365,4365,4365,0
20240527,115600,222688280,4365,4365,4365,4365,424
20240527,115500,220837520,4370,4370,4370,4370,349
20240527,115400,219312390,4370,4370,4370,4370,2
20240527,115300,219303650,4370,4370,4370,4370,0
20240527,115200,219303650,4370,4370,4370,4370,0
20240527,115100,219303650,4370,4370,4370,4370,0
20240527,115000,219303650,4370,4370,4370,4370,164
20240527,114900,218586970,4370,4370,4370,4370,700
20240527,114800,215527970,4375,4375,4375,4375,20
20240527,114700,215440470,4375,4375,4375,4375,323
20240527,114600,214027345,4375,4375,4375,4375,50
20240527,114500,213808595,4380,4380,4380,4380,66
20240527,114400,213519515,4380,4380,4380,4380,0
20240527,114300,213519515,4380,4380,4380,4380,0
20240527,114200,213519515,4380,4380,4380,4380,0
20240527,114100,213519515,4380,4380,4380,4380,46
20240527,114000,213318035,4380,4380,4380,4380,0
20240527,113900,213318035,4380,4380,4380,4380,1
20240527,113800,213313655,4375,4375,4375,4375,0
20240527,113700,213313655,4375,4375,4375,4375,150
20240527,113600,212657405,4375,4375,4375,4375,0
20240527,113500,212657405,4375,4375,4375,4375,1
20240527,113400,212653030,4385,4385,4385,4385,0
20240527,113300,212653030,4385,4385,4385,4385,1
20240527,113200,212648645,4370,4370,4370,4370,0
20240527,113100,212648645,4370,4370,4370,4370,0
20240527,113000,212648645,4370,4370,4370,4370,0
20240527,112900,212648645,4370,4370,4370,4370,0
20240527,112800,212648645,4370,4370,4370,4370,1224
20240527,112700,207299765,4370,4375,4375,4370,1276
20240527,112600,201721940,4375,4375,4375,4375,0
20240527,112500,201721940,4375,4380,4380,4375,184
20240527,112400,200916930,4395,4400,4400,4395,98
20240527,112300,200485735,4395,4395,4395,4395,1
20240527,112200,200481340,4400,4400,4400,4400,0
20240527,112100,200481340,4400,4400,4400,4400,0
20240527,112000,200481340,4400,4400,4400,4400,0
20240527,111900,200481340,4400,4385,4400,4385,229
20240527,111800,199473885,4385,4385,4385,4385,0
20240527,111700,199473885,4385,4385,4385,4385,0
20240527,111600,199473885,4385,4385,4385,4385,4
20240527,111500,199456345,4370,4370,4370,4370,0
20240527,111400,199456345,4370,4380,4380,4370,123
20240527,111300,198918815,4370,4370,4370,4370,0
20240527,111200,198918815,4370,4370,4370,4370,0
20240527,111100,198918815,4370,4370,4370,4370,0
20240527,111000,198918815,4370,4390,4395,4370,2993
20240527,110900,185824420,4380,4390,4390,4380,773
20240527,110800,182438550,4400,4400,4400,4400,15
20240527,110700,182372550,4390,4390,4390,4385,402
20240527,110600,180609265,4385,4385,4385,4385,0
20240527,110500,180609265,4385,4385,4385,4385,0
20240527,110400,180609265,4385,4385,4385,4385,0
20240527,110300,180609265,4385,4385,4385,4385,0
20240527,110200,180609265,4385,4395,4395,4385,1628
20240527,110100,173466605,4395,4395,4395,4395,173
20240527,110000,172706270,4395,4395,4395,4395,5
20240527,105900,172684295,4395,4395,4395,4395,0
20240527,105800,172684295,4395,4395,4395,4395,0
20240527,105700,172684295,4395,4395,4395,4395,0
20240527,105600,172684295,4395,4395,4395,4395,0
20240527,105500,172684295,4395,4395,4395,4395,0
20240527,105400,172684295,4395,4395,4395,4395,0
20240527,105300,172684295,4395,4395,4395,4395,0
20240527,105200,172684295,4395,4395,4395,4395,0
20240527,105100,172684295,4395,4395,4395,4395,0
20240527,105000,172684295,4395,4395,4395,4395,19
20240527,104900,172600790,4395,4395,4395,4390,130
20240527,104800,172029870,4390,4390,4390,4390,0
20240527,104700,172029870,4390,4410,4410,4390,200
20240527,104600,171150635,4430,4430,4430,4430,0
20240527,104500,171150635,4430,4430,4430,4430,0
20240527,104400,171150635,4430,4430,4430,4430,0
20240527,104300,171150635,4430,4430,4430,4430,50
20240527,104200,170929135,4435,4435,4435,4435,0
20240527,104100,170929135,4435,4435,4435,4435,2
20240527,104000,170920265,4440,4440,4440,4440,0
20240527,103900,170920265,4440,4440,4440,4440,0
20240527,103800,170920265,4440,4440,4440,4440,0
20240527,103700,170920265,4440,4430,4440,4430,162
20240527,103600,170201235,4435,4435,4435,4435,0
20240527,103500,170201235,4435,4405,4435,4405,93
20240527,103400,169790940,4385,4435,4435,4385,2293
20240527,103300,159672055,4440,4440,4440,4440,52
20240527,103200,159441175,4445,4445,4445,4445,1
20240527,103100,159436730,4440,4440,4440,4440,0
20240527,103000,159436730,4440,4445,4450,4440,27
20240527,102900,159316715,4450,4420,4450,4420,397
20240527,102800,157552165,4420,4400,4420,4400,3714
20240527,102700,141166455,4400,4405,4405,4400,229
20240527,102600,140157915,4405,4400,4405,4385,267
20240527,102500,138986715,4400,4405,4405,4400,31
20240527,102400,138850310,4405,4400,4405,4400,127
20240527,102300,138290945,4405,4405,4405,4405,13
20240527,102200,138233680,4410,4410,4410,4410,0
20240527,102100,138233680,4410,4410,4410,4410,0
20240527,102000,138233680,4410,4410,4410,4410,1
20240527,101900,138229270,4410,4410,4410,4410,1
20240527,101800,138224860,4385,4385,4385,4385,0
20240527,101700,138224860,4385,4385,4385,4385,220
20240527,101600,137260160,4410,4410,4410,4410,0
20240527,101500,137260160,4410,4400,4410,4400,5
20240527,101400,137238150,4385,4400,4400,4385,433
20240527,101300,135336295,4400,4400,4400,4400,0
20240527,101200,135336295,4400,4410,4410,4400,11
20240527,101100,135287885,4410,4410,4410,4410,0
20240527,101000,135287885,4410,4395,4410,4385,2323
20240527,100900,125075415,4380,4385,4385,4380,3
20240527,100800,125062265,4380,4385,4385,4380,352
20240527,100700,123519395,4405,4390,4405,4390,208
20240527,100600,122604210,4385,4380,4390,4380,248
20240527,100500,121517935,4375,4400,4400,4375,1822
20240527,100400,113545210,4370,4400,4400,4370,855
20240527,100300,109803145,4405,4405,4405,4405,100
20240527,100200,109362645,4405,4405,4405,4405,32
20240527,100100,109221685,4405,4405,4405,4405,79
20240527,100000,108873690,4405,4400,4405,4400,43
20240527,095900,108684485,4410,4410,4410,4410,2
20240527,095800,108675665,4415,4410,4415,4405,92
20240527,095700,108269880,4410,4415,4415,4410,7
20240527,095600,108239005,4410,4415,4415,4410,3
20240527,095500,108225770,4415,4415,4415,4415,0
20240527,095400,108225770,4415,4410,4415,4410,31
20240527,095300,108089000,4410,4410,4410,4410,8
20240527,095200,108053720,4375,4390,4395,4375,659
20240527,095100,105158780,4385,4385,4385,4385,7
20240527,095000,105128085,4380,4390,4390,4380,717
20240527,094900,101984045,4400,4400,4400,4400,180
20240527,094800,101192045,4400,4415,4415,4400,3
20240527,094700,101178830,4415,4400,4415,4400,15
20240527,094600,101112690,4365,4410,4410,4365,2930
20240527,094500,88292210,4405,4405,4410,4405,503
20240527,094400,86076125,4405,4405,4405,4405,33
20240527,094300,85930760,4400,4415,4415,4400,427
20240527,094200,84049810,4415,4415,4415,4415,40
20240527,094100,83873210,4420,4425,4425,4420,1600
20240527,094000,76801070,4425,4425,4425,4425,4
20240527,093900,76783370,4425,4435,4435,4425,136
20240527,093800,76180890,4430,4440,4440,4430,200
20240527,093700,75294760,4435,4440,4440,4435,226
20240527,093600,74291650,4440,4440,4440,4440,30
20240527,093500,74158450,4465,4445,4465,4445,21
20240527,093400,74065085,4445,4465,4465,4445,176
20240527,093300,73281005,4455,4455,4455,4455,1096
20240527,093200,68398325,4455,4440,4455,4440,110
20240527,093100,67909475,4450,4450,4450,4450,4
20240527,093000,67891675,4455,4455,4455,4455,38
20240527,092900,67722385,4440,4440,4440,4440,0
20240527,092800,67722385,4440,4440,4440,4440,0
20240527,092700,67722385,4440,4440,4440,4440,18
20240527,092600,67642465,4440,4455,4455,4440,358
20240527,092500,66050800,4455,4455,4455,4455,0
20240527,092400,66050800,4455,4455,4455,4455,0
20240527,092300,66050800,4455,4465,4465,4455,1256
20240527,092200,60455175,4470,4470,4470,4470,2
20240527,092100,60446235,4475,4475,4475,4475,12
20240527,092000,60392535,4490,4490,4490,4490,5
20240527,091900,60370085,4495,4495,4495,4495,56
20240527,091800,60118365,4450,4460,4460,4450,6569
20240527,091700,30869225,4460,4470,4470,4460,532
20240527,091600,28494825,4465,4465,4465,4465,471
20240527,091500,26391810,4465,4465,4465,4465,235
20240527,091400,25342535,4485,4485,4485,4485,0
20240527,091300,25342535,4485,4485,4485,4485,384
20240527,091200,23620295,4460,4475,4475,4460,1281
20240527,091100,17904710,4485,4480,4485,4480,187
20240527,091000,17066120,4475,4475,4475,4475,203
20240527,090900,16157695,4470,4475,4475,4470,14
20240527,090800,16095090,4480,4480,4480,4480,0
20240527,090700,16095090,4480,4480,4480,4480,34
20240527,090600,15942770,4480,4480,4480,4480,11
20240527,090500,15893490,4480,4485,4485,4480,767
20240527,090400,12455885,4490,4490,4490,4490,11
20240527,090300,12406495,4500,4500,4500,4500,0
20240527,090200,12406495,4500,4495,4500,4495,1253
20240527,090100,6768000,4500,4500,4500,4500,0
20240527,090000,6768000,4500,4500,4500,4500,1504