KissMeData/383800/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,213000,540293320,6790,6790,6790,6790,1405
20240529,212900,540293320,6790,6790,6790,6790,0
20240529,212800,540293320,6790,6790,6790,6790,0
20240529,212700,540293320,6790,6790,6790,6790,0
20240529,212600,540293320,6790,6790,6790,6790,0
20240529,212500,540293320,6790,6790,6790,6790,0
20240529,212400,540293320,6790,6790,6790,6790,0
20240529,212300,540293320,6790,6790,6790,6790,0
20240529,212200,540293320,6790,6790,6790,6790,0
20240529,212100,540293320,6790,6790,6790,6790,0
20240529,212000,540293320,6790,6790,6790,6790,0
20240529,211900,540293320,6790,6790,6790,6790,0
20240529,211800,540293320,6790,6790,6790,6790,0
20240529,211700,540293320,6790,6790,6790,6790,0
20240529,211600,540293320,6790,6790,6790,6790,0
20240529,211500,540293320,6790,6790,6790,6790,0
20240529,211400,540293320,6790,6790,6790,6790,0
20240529,211300,540293320,6790,6790,6790,6790,0
20240529,211200,540293320,6790,6790,6790,6790,0
20240529,211100,540293320,6790,6790,6790,6790,0
20240529,211000,540293320,6790,6790,6790,6790,0
20240529,210900,540293320,6790,6790,6790,6790,0
20240529,210800,540293320,6790,6790,6790,6790,0
20240529,210700,540293320,6790,6790,6790,6790,0
20240529,210600,540293320,6790,6790,6790,6790,0
20240529,210500,540293320,6790,6790,6790,6790,0
20240529,210400,540293320,6790,6790,6790,6790,0
20240529,210300,540293320,6790,6790,6790,6790,0
20240529,210200,540293320,6790,6790,6790,6790,0
20240529,210100,540293320,6790,6790,6790,6790,0
20240529,210000,540293320,6790,6790,6790,6790,1405
20240529,205900,540293320,6790,6790,6790,6790,0
20240529,205800,540293320,6790,6790,6790,6790,0
20240529,205700,540293320,6790,6790,6790,6790,0
20240529,205600,540293320,6790,6790,6790,6790,0
20240529,205500,540293320,6790,6790,6790,6790,0
20240529,205400,540293320,6790,6790,6790,6790,0
20240529,205300,540293320,6790,6790,6790,6790,0
20240529,205200,540293320,6790,6790,6790,6790,0
20240529,205100,540293320,6790,6790,6790,6790,0
20240529,205000,540293320,6790,6790,6790,6790,0
20240529,204900,540293320,6790,6790,6790,6790,0
20240529,204800,540293320,6790,6790,6790,6790,0
20240529,204700,540293320,6790,6790,6790,6790,0
20240529,204600,540293320,6790,6790,6790,6790,0
20240529,204500,540293320,6790,6790,6790,6790,0
20240529,204400,540293320,6790,6790,6790,6790,0
20240529,204300,540293320,6790,6790,6790,6790,0
20240529,204200,540293320,6790,6790,6790,6790,0
20240529,204100,540293320,6790,6790,6790,6790,0
20240529,204000,540293320,6790,6790,6790,6790,0
20240529,203900,540293320,6790,6790,6790,6790,0
20240529,203800,540293320,6790,6790,6790,6790,0
20240529,203700,540293320,6790,6790,6790,6790,0
20240529,203600,540293320,6790,6790,6790,6790,0
20240529,203500,540293320,6790,6790,6790,6790,0
20240529,203400,540293320,6790,6790,6790,6790,0
20240529,203300,540293320,6790,6790,6790,6790,0
20240529,203200,540293320,6790,6790,6790,6790,0
20240529,203100,540293320,6790,6790,6790,6790,0
20240529,203000,540293320,6790,6790,6790,6790,1405
20240529,202900,540293320,6790,6790,6790,6790,0
20240529,202800,540293320,6790,6790,6790,6790,0
20240529,202700,540293320,6790,6790,6790,6790,0
20240529,202600,540293320,6790,6790,6790,6790,0
20240529,202500,540293320,6790,6790,6790,6790,0
20240529,202400,540293320,6790,6790,6790,6790,0
20240529,202300,540293320,6790,6790,6790,6790,0
20240529,202200,540293320,6790,6790,6790,6790,0
20240529,202100,540293320,6790,6790,6790,6790,0
20240529,202000,540293320,6790,6790,6790,6790,0
20240529,201900,540293320,6790,6790,6790,6790,0
20240529,201800,540293320,6790,6790,6790,6790,0
20240529,201700,540293320,6790,6790,6790,6790,0
20240529,201600,540293320,6790,6790,6790,6790,0
20240529,201500,540293320,6790,6790,6790,6790,0
20240529,201400,540293320,6790,6790,6790,6790,0
20240529,201300,540293320,6790,6790,6790,6790,0
20240529,201200,540293320,6790,6790,6790,6790,0
20240529,201100,540293320,6790,6790,6790,6790,0
20240529,201000,540293320,6790,6790,6790,6790,0
20240529,200900,540293320,6790,6790,6790,6790,0
20240529,200800,540293320,6790,6790,6790,6790,0
20240529,200700,540293320,6790,6790,6790,6790,0
20240529,200600,540293320,6790,6790,6790,6790,0
20240529,200500,540293320,6790,6790,6790,6790,0
20240529,200400,540293320,6790,6790,6790,6790,0
20240529,200300,540293320,6790,6790,6790,6790,0
20240529,200200,540293320,6790,6790,6790,6790,0
20240529,200100,540293320,6790,6790,6790,6790,0
20240529,200000,540293320,6790,6790,6790,6790,1405
20240529,195900,540293320,6790,6790,6790,6790,0
20240529,195800,540293320,6790,6790,6790,6790,0
20240529,195700,540293320,6790,6790,6790,6790,0
20240529,195600,540293320,6790,6790,6790,6790,0
20240529,195500,540293320,6790,6790,6790,6790,0
20240529,195400,540293320,6790,6790,6790,6790,0
20240529,195300,540293320,6790,6790,6790,6790,0
20240529,195200,540293320,6790,6790,6790,6790,0
20240529,195100,540293320,6790,6790,6790,6790,0
20240529,195000,540293320,6790,6790,6790,6790,0
20240529,194900,540293320,6790,6790,6790,6790,0
20240529,194800,540293320,6790,6790,6790,6790,0
20240529,194700,540293320,6790,6790,6790,6790,0
20240529,194600,540293320,6790,6790,6790,6790,0
20240529,194500,540293320,6790,6790,6790,6790,0
20240529,194400,540293320,6790,6790,6790,6790,0
20240529,194300,540293320,6790,6790,6790,6790,0
20240529,194200,540293320,6790,6790,6790,6790,0
20240529,194100,540293320,6790,6790,6790,6790,0
20240529,194000,540293320,6790,6790,6790,6790,0
20240529,193900,540293320,6790,6790,6790,6790,0
20240529,193800,540293320,6790,6790,6790,6790,0
20240529,193700,540293320,6790,6790,6790,6790,0
20240529,193600,540293320,6790,6790,6790,6790,0
20240529,193500,540293320,6790,6790,6790,6790,0
20240529,193400,540293320,6790,6790,6790,6790,0
20240529,193300,540293320,6790,6790,6790,6790,0
20240529,193200,540293320,6790,6790,6790,6790,0
20240529,193100,540293320,6790,6790,6790,6790,0
20240529,193000,540293320,6790,6790,6790,6790,1405
20240529,192900,540293320,6790,6790,6790,6790,0
20240529,192800,540293320,6790,6790,6790,6790,0
20240529,192700,540293320,6790,6790,6790,6790,0
20240529,192600,540293320,6790,6790,6790,6790,0
20240529,192500,540293320,6790,6790,6790,6790,0
20240529,192400,540293320,6790,6790,6790,6790,0
20240529,192300,540293320,6790,6790,6790,6790,0
20240529,192200,540293320,6790,6790,6790,6790,0
20240529,192100,540293320,6790,6790,6790,6790,0
20240529,192000,540293320,6790,6790,6790,6790,0
20240529,191900,540293320,6790,6790,6790,6790,0
20240529,191800,540293320,6790,6790,6790,6790,0
20240529,191700,540293320,6790,6790,6790,6790,0
20240529,191600,540293320,6790,6790,6790,6790,0
20240529,191500,540293320,6790,6790,6790,6790,0
20240529,191400,540293320,6790,6790,6790,6790,0
20240529,191300,540293320,6790,6790,6790,6790,0
20240529,191200,540293320,6790,6790,6790,6790,0
20240529,191100,540293320,6790,6790,6790,6790,0
20240529,191000,540293320,6790,6790,6790,6790,0
20240529,190900,540293320,6790,6790,6790,6790,0
20240529,190800,540293320,6790,6790,6790,6790,0
20240529,190700,540293320,6790,6790,6790,6790,0
20240529,190600,540293320,6790,6790,6790,6790,0
20240529,190500,540293320,6790,6790,6790,6790,0
20240529,190400,540293320,6790,6790,6790,6790,0
20240529,190300,540293320,6790,6790,6790,6790,0
20240529,190200,540293320,6790,6790,6790,6790,0
20240529,190100,540293320,6790,6790,6790,6790,0
20240529,190000,540293320,6790,6790,6790,6790,1405
20240529,185900,540293320,6790,6790,6790,6790,0
20240529,185800,540293320,6790,6790,6790,6790,0
20240529,185700,540293320,6790,6790,6790,6790,0
20240529,185600,540293320,6790,6790,6790,6790,0
20240529,185500,540293320,6790,6790,6790,6790,0
20240529,185400,540293320,6790,6790,6790,6790,0
20240529,185300,540293320,6790,6790,6790,6790,0
20240529,185200,540293320,6790,6790,6790,6790,0
20240529,185100,540293320,6790,6790,6790,6790,0
20240529,185000,540293320,6790,6790,6790,6790,0
20240529,184900,540293320,6790,6790,6790,6790,0
20240529,184800,540293320,6790,6790,6790,6790,0
20240529,184700,540293320,6790,6790,6790,6790,0
20240529,184600,540293320,6790,6790,6790,6790,0
20240529,184500,540293320,6790,6790,6790,6790,0
20240529,184400,540293320,6790,6790,6790,6790,0
20240529,184300,540293320,6790,6790,6790,6790,0
20240529,184200,540293320,6790,6790,6790,6790,0
20240529,184100,540293320,6790,6790,6790,6790,0
20240529,184000,540293320,6790,6790,6790,6790,0
20240529,183900,540293320,6790,6790,6790,6790,0
20240529,183800,540293320,6790,6790,6790,6790,0
20240529,183700,540293320,6790,6790,6790,6790,0
20240529,183600,540293320,6790,6790,6790,6790,0
20240529,183500,540293320,6790,6790,6790,6790,0
20240529,183400,540293320,6790,6790,6790,6790,0
20240529,183300,540293320,6790,6790,6790,6790,0
20240529,183200,540293320,6790,6790,6790,6790,0
20240529,183100,540293320,6790,6790,6790,6790,0
20240529,183000,540293320,6790,6790,6790,6790,1405
20240529,182900,540293320,6790,6790,6790,6790,0
20240529,182800,540293320,6790,6790,6790,6790,0
20240529,182700,540293320,6790,6790,6790,6790,0
20240529,182600,540293320,6790,6790,6790,6790,0
20240529,182500,540293320,6790,6790,6790,6790,0
20240529,182400,540293320,6790,6790,6790,6790,0
20240529,182300,540293320,6790,6790,6790,6790,0
20240529,182200,540293320,6790,6790,6790,6790,0
20240529,182100,540293320,6790,6790,6790,6790,0
20240529,182000,540293320,6790,6790,6790,6790,0
20240529,181900,540293320,6790,6790,6790,6790,0
20240529,181800,540293320,6790,6790,6790,6790,0
20240529,181700,540293320,6790,6790,6790,6790,0
20240529,181600,540293320,6790,6790,6790,6790,0
20240529,181500,540293320,6790,6790,6790,6790,0
20240529,181400,540293320,6790,6790,6790,6790,0
20240529,181300,540293320,6790,6790,6790,6790,0
20240529,181200,540293320,6790,6790,6790,6790,0
20240529,181100,540293320,6790,6790,6790,6790,0
20240529,181000,540293320,6790,6790,6790,6790,0
20240529,180900,540293320,6790,6790,6790,6790,0
20240529,180800,540293320,6790,6790,6790,6790,0
20240529,180700,540293320,6790,6790,6790,6790,0
20240529,180600,540293320,6790,6790,6790,6790,0
20240529,180500,540293320,6790,6790,6790,6790,0
20240529,180400,540293320,6790,6790,6790,6790,0
20240529,180300,540293320,6790,6790,6790,6790,0
20240529,180200,540293320,6790,6790,6790,6790,0
20240529,180100,540293320,6790,6790,6790,6790,0
20240529,180000,540293320,6790,6790,6790,6790,1405
20240529,175900,540293320,6790,6790,6790,6790,0
20240529,175800,540293320,6790,6790,6790,6790,0
20240529,175700,540293320,6790,6790,6790,6790,0
20240529,175600,540293320,6790,6790,6790,6790,0
20240529,175500,540293320,6790,6790,6790,6790,0
20240529,175400,540293320,6790,6790,6790,6790,0
20240529,175300,540293320,6790,6790,6790,6790,0
20240529,175200,540293320,6790,6790,6790,6790,0
20240529,175100,540293320,6790,6790,6790,6790,0
20240529,175000,540293320,6790,6790,6790,6790,0
20240529,174900,540293320,6790,6790,6790,6790,0
20240529,174800,540293320,6790,6790,6790,6790,0
20240529,174700,540293320,6790,6790,6790,6790,0
20240529,174600,540293320,6790,6790,6790,6790,0
20240529,174500,540293320,6790,6790,6790,6790,0
20240529,174400,540293320,6790,6790,6790,6790,0
20240529,174300,540293320,6790,6790,6790,6790,0
20240529,174200,540293320,6790,6790,6790,6790,0
20240529,174100,540293320,6790,6790,6790,6790,0
20240529,174000,540293320,6790,6790,6790,6790,0
20240529,173900,540293320,6790,6790,6790,6790,0
20240529,173800,540293320,6790,6790,6790,6790,0
20240529,173700,540293320,6790,6790,6790,6790,0
20240529,173600,540293320,6790,6790,6790,6790,0
20240529,173500,540293320,6790,6790,6790,6790,0
20240529,173400,540293320,6790,6790,6790,6790,0
20240529,173300,540293320,6790,6790,6790,6790,0
20240529,173200,540293320,6790,6790,6790,6790,0
20240529,173100,540293320,6790,6790,6790,6790,0
20240529,173000,540293320,6790,6790,6790,6790,1405
20240529,172900,540293320,6790,6790,6790,6790,0
20240529,172800,540293320,6790,6790,6790,6790,0
20240529,172700,540293320,6790,6790,6790,6790,0
20240529,172600,540293320,6790,6790,6790,6790,0
20240529,172500,540293320,6790,6790,6790,6790,0
20240529,172400,540293320,6790,6790,6790,6790,0
20240529,172300,540293320,6790,6790,6790,6790,0
20240529,172200,540293320,6790,6790,6790,6790,0
20240529,172100,540293320,6790,6790,6790,6790,0
20240529,172000,540293320,6790,6790,6790,6790,0
20240529,171900,540293320,6790,6790,6790,6790,0
20240529,171800,540293320,6790,6790,6790,6790,0
20240529,171700,540293320,6790,6790,6790,6790,0
20240529,171600,540293320,6790,6790,6790,6790,0
20240529,171500,540293320,6790,6790,6790,6790,0
20240529,171400,540293320,6790,6790,6790,6790,0
20240529,171300,540293320,6790,6790,6790,6790,0
20240529,171200,540293320,6790,6790,6790,6790,0
20240529,171100,540293320,6790,6790,6790,6790,0
20240529,171000,540293320,6790,6790,6790,6790,0
20240529,170900,540293320,6790,6790,6790,6790,0
20240529,170800,540293320,6790,6790,6790,6790,0
20240529,170700,540293320,6790,6790,6790,6790,0
20240529,170600,540293320,6790,6790,6790,6790,0
20240529,170500,540293320,6790,6790,6790,6790,0
20240529,170400,540293320,6790,6790,6790,6790,0
20240529,170300,540293320,6790,6790,6790,6790,0
20240529,170200,540293320,6790,6790,6790,6790,0
20240529,170100,540293320,6790,6790,6790,6790,0
20240529,170000,540293320,6790,6790,6790,6790,1405
20240529,165900,540293320,6790,6790,6790,6790,0
20240529,165800,540293320,6790,6790,6790,6790,0
20240529,165700,540293320,6790,6790,6790,6790,0
20240529,165600,540293320,6790,6790,6790,6790,0
20240529,165500,540293320,6790,6790,6790,6790,0
20240529,165400,540293320,6790,6790,6790,6790,0
20240529,165300,540293320,6790,6790,6790,6790,0
20240529,165200,540293320,6790,6790,6790,6790,0
20240529,165100,540293320,6790,6790,6790,6790,0
20240529,165000,540293320,6790,6790,6790,6790,0
20240529,164900,540293320,6790,6790,6790,6790,0
20240529,164800,540293320,6790,6790,6790,6790,0
20240529,164700,540293320,6790,6790,6790,6790,0
20240529,164600,540293320,6790,6790,6790,6790,0
20240529,164500,540293320,6790,6790,6790,6790,0
20240529,164400,540293320,6790,6790,6790,6790,0
20240529,164300,540293320,6790,6790,6790,6790,0
20240529,164200,540293320,6790,6790,6790,6790,0
20240529,164100,540293320,6790,6790,6790,6790,0
20240529,164000,540293320,6790,6790,6790,6790,0
20240529,163900,540293320,6790,6790,6790,6790,0
20240529,163800,540293320,6790,6790,6790,6790,0
20240529,163700,540293320,6790,6790,6790,6790,0
20240529,163600,540293320,6790,6790,6790,6790,0
20240529,163500,540293320,6790,6790,6790,6790,0
20240529,163400,540293320,6790,6790,6790,6790,0
20240529,163300,540293320,6790,6790,6790,6790,0
20240529,163200,540293320,6790,6790,6790,6790,0
20240529,163100,540293320,6790,6790,6790,6790,0
20240529,163000,540293320,6790,6790,6790,6790,1405
20240529,162900,540293320,6790,6790,6790,6790,0
20240529,162800,540293320,6790,6790,6790,6790,0
20240529,162700,540293320,6790,6790,6790,6790,0
20240529,162600,540293320,6790,6790,6790,6790,0
20240529,162500,540293320,6790,6790,6790,6790,0
20240529,162400,540293320,6790,6790,6790,6790,0
20240529,162300,540293320,6790,6790,6790,6790,0
20240529,162200,540293320,6790,6790,6790,6790,0
20240529,162100,540293320,6790,6790,6790,6790,0
20240529,162000,540293320,6790,6790,6790,6790,0
20240529,161900,540293320,6790,6790,6790,6790,0
20240529,161800,540293320,6790,6790,6790,6790,0
20240529,161700,540293320,6790,6790,6790,6790,0
20240529,161600,540293320,6790,6790,6790,6790,0
20240529,161500,540293320,6790,6790,6790,6790,0
20240529,161400,540293320,6790,6790,6790,6790,0
20240529,161300,540293320,6790,6790,6790,6790,0
20240529,161200,540293320,6790,6790,6790,6790,0
20240529,161100,540293320,6790,6790,6790,6790,0
20240529,161000,540293320,6790,6790,6790,6790,0
20240529,160900,540293320,6790,6790,6790,6790,0
20240529,160800,540293320,6790,6790,6790,6790,0
20240529,160700,540293320,6790,6790,6790,6790,0
20240529,160600,540293320,6790,6790,6790,6790,0
20240529,160500,540293320,6790,6790,6790,6790,0
20240529,160400,540293320,6790,6790,6790,6790,0
20240529,160300,540293320,6790,6790,6790,6790,0
20240529,160200,540293320,6790,6790,6790,6790,0
20240529,160100,540293320,6790,6790,6790,6790,0
20240529,160000,540293320,6790,6790,6790,6790,1405
20240529,155900,540293320,6790,6790,6790,6790,0
20240529,155800,540293320,6790,6790,6790,6790,0
20240529,155700,540293320,6790,6790,6790,6790,0
20240529,155600,540293320,6790,6790,6790,6790,0
20240529,155500,540293320,6790,6790,6790,6790,0
20240529,155400,540293320,6790,6790,6790,6790,0
20240529,155300,540293320,6790,6790,6790,6790,0
20240529,155200,540293320,6790,6790,6790,6790,0
20240529,155100,540293320,6790,6790,6790,6790,0
20240529,155000,540293320,6790,6790,6790,6790,0
20240529,154900,540293320,6790,6790,6790,6790,0
20240529,154800,540293320,6790,6790,6790,6790,0
20240529,154700,540293320,6790,6790,6790,6790,0
20240529,154600,540293320,6790,6790,6790,6790,0
20240529,154500,540293320,6790,6790,6790,6790,0
20240529,154400,540293320,6790,6790,6790,6790,0
20240529,154300,540293320,6790,6790,6790,6790,0
20240529,154200,540293320,6790,6790,6790,6790,0
20240529,154100,540293320,6790,6790,6790,6790,0
20240529,154000,540293320,6790,6790,6790,6790,0
20240529,153900,540293320,6790,6790,6790,6790,0
20240529,153800,540293320,6790,6790,6790,6790,0
20240529,153700,540293320,6790,6790,6790,6790,0
20240529,153600,540293320,6790,6790,6790,6790,0
20240529,153500,540293320,6790,6790,6790,6790,0
20240529,153400,540293320,6790,6790,6790,6790,0
20240529,153300,540293320,6790,6790,6790,6790,0
20240529,153200,540293320,6790,6790,6790,6790,0
20240529,153100,540293320,6790,6790,6790,6790,0
20240529,153000,540293320,6790,6790,6790,6790,2810
20240529,152900,530753370,6790,6790,6790,6790,0
20240529,152800,530753370,6790,6790,6790,6790,0
20240529,152700,530753370,6790,6790,6790,6790,0
20240529,152600,530753370,6790,6790,6790,6790,0
20240529,152500,530753370,6790,6790,6790,6790,0
20240529,152400,530753370,6790,6790,6790,6790,0
20240529,152300,530753370,6790,6790,6790,6790,0
20240529,152200,530753370,6790,6790,6790,6790,0
20240529,152100,530753370,6790,6790,6790,6790,0
20240529,152000,530753370,6790,6790,6790,6790,0
20240529,151900,530753370,6790,6790,6790,6780,314
20240529,151800,528624070,6790,6790,6790,6790,0
20240529,151700,528624070,6790,6780,6790,6780,32
20240529,151600,528406970,6780,6780,6780,6780,212
20240529,151500,526969610,6780,6780,6780,6780,1005
20240529,151400,520155710,6790,6790,6790,6790,100
20240529,151300,519476710,6790,6790,6790,6790,15
20240529,151200,519374860,6780,6790,6790,6780,14
20240529,151100,519279840,6780,6790,6790,6780,30
20240529,151000,519076240,6800,6800,6800,6800,0
20240529,150900,519076240,6800,6800,6800,6800,161
20240529,150800,517981440,6800,6800,6800,6800,0
20240529,150700,517981440,6800,6780,6800,6780,338
20240529,150600,515686390,6790,6780,6790,6780,38
20240529,150500,515428420,6780,6780,6780,6780,0
20240529,150400,515428420,6780,6790,6790,6780,517
20240529,150300,511918030,6790,6790,6790,6790,16
20240529,150200,511809390,6780,6780,6780,6780,5
20240529,150100,511775490,6780,6780,6780,6780,0
20240529,150000,511775490,6780,6780,6780,6780,0
20240529,145900,511775490,6780,6780,6780,6780,4
20240529,145800,511748370,6790,6790,6790,6790,1267
20240529,145700,503145440,6790,6780,6790,6780,61
20240529,145600,502731300,6790,6790,6790,6790,2
20240529,145500,502717720,6790,6790,6790,6790,110
20240529,145400,501970820,6790,6790,6790,6780,105
20240529,145300,501257920,6790,6790,6790,6790,41
20240529,145200,500979530,6790,6780,6790,6780,361
20240529,145100,498531380,6780,6790,6790,6780,306
20240529,145000,496456640,6790,6790,6790,6780,208
20240529,144900,495046320,6780,6780,6780,6780,5
20240529,144800,495012420,6790,6790,6790,6790,13
20240529,144700,494924150,6790,6790,6790,6780,16
20240529,144600,494815560,6790,6790,6790,6790,3
20240529,144500,494795190,6790,6790,6790,6790,61
20240529,144400,494381000,6780,6800,6800,6780,1097
20240529,144300,486932190,6790,6790,6790,6790,3
20240529,144200,486911820,6790,6790,6790,6790,12
20240529,144100,486830340,6790,6790,6790,6790,0
20240529,144000,486830340,6790,6790,6790,6790,0
20240529,143900,486830340,6790,6800,6800,6790,15
20240529,143800,486728460,6800,6800,6800,6800,0
20240529,143700,486728460,6800,6790,6800,6790,32
20240529,143600,486511170,6790,6790,6790,6790,83
20240529,143500,485947600,6790,6790,6790,6790,56
20240529,143400,485567360,6790,6790,6790,6790,656
20240529,143300,481113120,6790,6790,6790,6790,359
20240529,143200,478675510,6790,6790,6790,6780,10065
20240529,143100,410424810,6790,6790,6790,6790,100
20240529,143000,409745810,6800,6800,6800,6800,1
20240529,142900,409739010,6800,6790,6800,6790,501
20240529,142800,406337190,6790,6780,6790,6780,3
20240529,142700,406316830,6790,6790,6790,6780,15
20240529,142600,406215100,6790,6790,6790,6790,3379
20240529,142500,383271690,6790,6790,6790,6790,0
20240529,142400,383271690,6790,6800,6800,6790,118
20240529,142300,382470400,6800,6800,6800,6800,0
20240529,142200,382470400,6800,6800,6800,6800,0
20240529,142100,382470400,6800,6800,6800,6800,0
20240529,142000,382470400,6800,6800,6800,6800,0
20240529,141900,382470400,6800,6800,6800,6800,10
20240529,141800,382402400,6800,6800,6800,6800,21
20240529,141700,382259600,6790,6790,6790,6790,0
20240529,141600,382259600,6790,6790,6790,6790,0
20240529,141500,382259600,6790,6790,6790,6790,1000
20240529,141400,375469600,6800,6800,6800,6800,0
20240529,141300,375469600,6800,6800,6800,6800,10
20240529,141200,375401600,6800,6800,6800,6800,1
20240529,141100,375394800,6800,6800,6800,6800,0
20240529,141000,375394800,6800,6800,6800,6800,0
20240529,140900,375394800,6800,6800,6800,6800,0
20240529,140800,375394800,6800,6800,6800,6800,3
20240529,140700,375374400,6800,6800,6800,6800,1
20240529,140600,375367600,6800,6800,6800,6800,1
20240529,140500,375360800,6800,6800,6800,6800,2
20240529,140400,375347200,6800,6800,6800,6800,6
20240529,140300,375306400,6800,6800,6800,6800,0
20240529,140200,375306400,6800,6800,6800,6800,0
20240529,140100,375306400,6800,6800,6800,6800,0
20240529,140000,375306400,6800,6800,6800,6800,15
20240529,135900,375204400,6800,6800,6800,6800,31
20240529,135800,374993600,6800,6800,6800,6800,1
20240529,135700,374986800,6800,6800,6800,6800,0
20240529,135600,374986800,6800,6800,6800,6800,59
20240529,135500,374585600,6800,6800,6800,6800,0
20240529,135400,374585600,6800,6800,6800,6800,0
20240529,135300,374585600,6800,6800,6800,6800,0
20240529,135200,374585600,6800,6800,6800,6800,0
20240529,135100,374585600,6800,6800,6800,6800,3
20240529,135000,374565200,6800,6800,6800,6800,101
20240529,134900,373878400,6800,6800,6800,6800,1
20240529,134800,373871600,6800,6800,6800,6800,1
20240529,134700,373864800,6800,6800,6800,6800,0
20240529,134600,373864800,6800,6800,6800,6800,1
20240529,134500,373858000,6790,6790,6790,6790,0
20240529,134400,373858000,6790,6790,6790,6790,0
20240529,134300,373858000,6790,6790,6790,6790,0
20240529,134200,373858000,6790,6790,6790,6790,1
20240529,134100,373851210,6790,6800,6800,6790,409
20240529,134000,371070090,6790,6800,6800,6790,8
20240529,133900,371015700,6790,6790,6790,6790,0
20240529,133800,371015700,6790,6790,6790,6790,0
20240529,133700,371015700,6790,6790,6790,6790,3342
20240529,133600,348323520,6800,6800,6800,6800,0
20240529,133500,348323520,6800,6800,6800,6800,42
20240529,133400,348037920,6800,6800,6800,6800,0
20240529,133300,348037920,6800,6800,6800,6790,328
20240529,133200,345810520,6800,6800,6800,6800,0
20240529,133100,345810520,6800,6800,6800,6800,8
20240529,133000,345756120,6800,6800,6800,6800,0
20240529,132900,345756120,6800,6800,6800,6800,200
20240529,132800,344396120,6800,6800,6800,6800,15
20240529,132700,344294120,6790,6790,6790,6790,340
20240529,132600,341985520,6790,6790,6790,6790,11
20240529,132500,341910830,6790,6790,6790,6790,82
20240529,132400,341354050,6790,6790,6790,6790,5
20240529,132300,341320100,6790,6790,6790,6790,362
20240529,132200,338862120,6790,6790,6790,6790,207
20240529,132100,337456590,6790,6790,6790,6790,20
20240529,132000,337320790,6780,6790,6790,6780,2
20240529,131900,337307220,6790,6790,6790,6790,2
20240529,131800,337293640,6790,6790,6790,6790,0
20240529,131700,337293640,6790,6790,6790,6790,1
20240529,131600,337286850,6790,6790,6790,6790,5
20240529,131500,337252900,6790,6790,6790,6790,200
20240529,131400,335894900,6790,6790,6790,6790,1
20240529,131300,335888110,6790,6790,6790,6790,0
20240529,131200,335888110,6790,6790,6790,6790,8
20240529,131100,335833790,6790,6790,6790,6790,15
20240529,131000,335731940,6790,6790,6790,6790,76
20240529,130900,335215900,6790,6790,6800,6790,3757
20240529,130800,309705860,6800,6800,6800,6800,15
20240529,130700,309603860,6800,6800,6800,6800,0
20240529,130600,309603860,6800,6800,6800,6800,0
20240529,130500,309603860,6800,6800,6800,6800,0
20240529,130400,309603860,6800,6800,6800,6800,0
20240529,130300,309603860,6800,6800,6800,6800,2
20240529,130200,309590260,6790,6790,6790,6790,100
20240529,130100,308911260,6790,6790,6790,6790,0
20240529,130000,308911260,6790,6800,6800,6790,43
20240529,125900,308618870,6800,6800,6800,6800,0
20240529,125800,308618870,6800,6790,6800,6790,163
20240529,125700,307511960,6790,6790,6790,6790,0
20240529,125600,307511960,6790,6800,6800,6790,201
20240529,125500,306147160,6800,6800,6800,6800,11
20240529,125400,306072360,6800,6800,6800,6800,0
20240529,125300,306072360,6800,6790,6800,6790,260
20240529,125200,304306860,6800,6800,6800,6800,59
20240529,125100,303905660,6800,6800,6800,6800,7
20240529,125000,303858060,6800,6800,6800,6800,10
20240529,124900,303790060,6800,6800,6800,6800,1
20240529,124800,303783260,6790,6790,6790,6790,100
20240529,124700,303104260,6800,6800,6800,6800,38
20240529,124600,302845860,6790,6790,6790,6790,500
20240529,124500,299450860,6800,6800,6800,6800,26
20240529,124400,299274060,6800,6800,6800,6800,104
20240529,124300,298566860,6790,6790,6790,6790,0
20240529,124200,298566860,6790,6790,6790,6790,0
20240529,124100,298566860,6790,6790,6790,6790,0
20240529,124000,298566860,6790,6800,6800,6790,11
20240529,123900,298492070,6800,6800,6800,6800,18
20240529,123800,298369670,6800,6800,6800,6800,131
20240529,123700,297478870,6790,6790,6790,6790,0
20240529,123600,297478870,6790,6790,6790,6790,0
20240529,123500,297478870,6790,6790,6790,6790,0
20240529,123400,297478870,6790,6790,6790,6790,1958
20240529,123300,284184050,6800,6790,6800,6790,14
20240529,123200,284088980,6800,6800,6800,6800,1
20240529,123100,284082180,6800,6800,6800,6800,3
20240529,123000,284061780,6800,6800,6800,6800,0
20240529,122900,284061780,6800,6800,6800,6800,1
20240529,122800,284054980,6800,6800,6800,6800,1
20240529,122700,284048180,6800,6800,6800,6800,0
20240529,122600,284048180,6800,6800,6800,6800,2
20240529,122500,284034580,6790,6790,6790,6790,0
20240529,122400,284034580,6790,6790,6790,6790,0
20240529,122300,284034580,6790,6790,6790,6790,1
20240529,122200,284027790,6790,6790,6790,6790,0
20240529,122100,284027790,6790,6790,6790,6790,0
20240529,122000,284027790,6790,6790,6790,6790,1
20240529,121900,284021000,6800,6800,6800,6800,543
20240529,121800,280328600,6800,6800,6800,6800,0
20240529,121700,280328600,6800,6800,6800,6800,39
20240529,121600,280063400,6800,6800,6800,6800,6
20240529,121500,280022600,6800,6800,6800,6800,0
20240529,121400,280022600,6800,6800,6800,6800,3
20240529,121300,280002200,6790,6790,6790,6790,14
20240529,121200,279907140,6800,6800,6800,6800,5
20240529,121100,279873140,6800,6800,6800,6800,3
20240529,121000,279852740,6800,6800,6800,6800,6
20240529,120900,279811940,6800,6800,6800,6800,0
20240529,120800,279811940,6800,6800,6800,6800,0
20240529,120700,279811940,6800,6800,6800,6800,0
20240529,120600,279811940,6800,6800,6800,6800,4
20240529,120500,279784740,6800,6800,6800,6800,0
20240529,120400,279784740,6800,6800,6800,6800,100
20240529,120300,279104740,6790,6800,6800,6790,77
20240529,120200,278581260,6800,6800,6800,6800,0
20240529,120100,278581260,6800,6800,6800,6800,73
20240529,120000,278084860,6790,6790,6790,6790,1
20240529,115900,278078070,6790,6790,6790,6790,686
20240529,115800,273420130,6780,6780,6780,6780,12
20240529,115700,273338770,6780,6780,6780,6780,0
20240529,115600,273338770,6780,6790,6790,6780,13
20240529,115500,273250620,6790,6790,6790,6790,1440
20240529,115400,263473020,6790,6790,6790,6790,0
20240529,115300,263473020,6790,6790,6790,6790,519
20240529,115200,259949010,6800,6800,6800,6800,97
20240529,115100,259289410,6800,6800,6800,6800,42
20240529,115000,259003810,6800,6800,6800,6800,0
20240529,114900,259003810,6800,6800,6800,6800,21
20240529,114800,258861010,6800,6800,6800,6800,29
20240529,114700,258663810,6800,6800,6800,6800,66
20240529,114600,258215010,6790,6800,6800,6790,17
20240529,114500,258099530,6800,6800,6800,6800,0
20240529,114400,258099530,6800,6800,6800,6800,53
20240529,114300,257739130,6800,6800,6800,6800,0
20240529,114200,257739130,6800,6800,6800,6800,35
20240529,114100,257501130,6800,6800,6810,6800,7
20240529,114000,257453520,6810,6800,6810,6800,687
20240529,113900,252775220,6810,6810,6810,6810,406
20240529,113800,250010360,6800,6800,6800,6800,32
20240529,113700,249792760,6800,6800,6800,6800,57
20240529,113600,249405160,6790,6790,6790,6790,12
20240529,113500,249323680,6790,6790,6790,6790,1
20240529,113400,249316890,6800,6800,6800,6800,54
20240529,113300,248949690,6790,6800,6800,6790,862
20240529,113200,243088210,6800,6800,6800,6800,21
20240529,113100,242945410,6790,6790,6790,6790,50
20240529,113000,242605910,6790,6790,6790,6790,5
20240529,112900,242571960,6800,6800,6800,6800,0
20240529,112800,242571960,6800,6790,6800,6790,17
20240529,112700,242456480,6790,6790,6790,6790,520
20240529,112600,238925680,6790,6780,6790,6780,22
20240529,112500,238776420,6790,6790,6790,6790,15
20240529,112400,238674570,6790,6790,6790,6790,13
20240529,112300,238586300,6790,6790,6790,6780,428
20240529,112200,235680300,6780,6790,6790,6780,1005
20240529,112100,228862270,6790,6790,6790,6790,41
20240529,112000,228583880,6800,6800,6800,6790,9
20240529,111900,228522690,6790,6790,6790,6790,0
20240529,111800,228522690,6790,6790,6790,6790,24
20240529,111700,228359730,6790,6790,6790,6790,18
20240529,111600,228237510,6800,6790,6800,6790,96
20240529,111500,227584950,6800,6800,6800,6800,0
20240529,111400,227584950,6800,6800,6800,6790,473
20240529,111300,224373220,6790,6790,6790,6790,417
20240529,111200,221541790,6790,6790,6790,6790,0
20240529,111100,221541790,6790,6790,6790,6790,12
20240529,111000,221460310,6800,6800,6800,6800,80
20240529,110900,220916310,6800,6800,6800,6800,129
20240529,110800,220039110,6800,6800,6800,6790,86
20240529,110700,219454430,6800,6790,6800,6790,505
20240529,110600,216021430,6790,6790,6790,6790,12
20240529,110500,215939950,6800,6800,6800,6800,6
20240529,110400,215899150,6800,6800,6800,6800,5
20240529,110300,215865150,6790,6790,6790,6790,13
20240529,110200,215776880,6790,6790,6790,6790,0
20240529,110100,215776880,6790,6790,6790,6790,12
20240529,110000,215695400,6790,6800,6800,6790,6
20240529,105900,215654610,6790,6800,6800,6790,620
20240529,105800,211444770,6790,6790,6790,6790,12
20240529,105700,211363290,6790,6790,6790,6790,0
20240529,105600,211363290,6790,6800,6800,6790,47
20240529,105500,211043810,6800,6790,6800,6790,15
20240529,105400,210941950,6790,6790,6790,6790,0
20240529,105300,210941950,6790,6800,6800,6790,130
20240529,105200,210058070,6800,6800,6800,6800,50
20240529,105100,209718070,6800,6800,6800,6790,535
20240529,105000,206080190,6800,6800,6800,6800,88
20240529,104900,205481790,6800,6800,6800,6800,13
20240529,104800,205393390,6800,6800,6800,6790,37
20240529,104700,205141910,6790,6790,6790,6790,6409
20240529,104600,161624800,6790,6790,6790,6790,12
20240529,104500,161543320,6800,6800,6800,6800,0
20240529,104400,161543320,6800,6800,6800,6800,78
20240529,104300,161012920,6800,6800,6800,6790,102
20240529,104200,160319440,6800,6800,6800,6800,233
20240529,104100,158735040,6800,6800,6800,6800,1909
20240529,104000,145753840,6800,6810,6810,6800,13
20240529,103900,145665430,6810,6810,6810,6810,1
20240529,103800,145658620,6810,6800,6810,6800,13
20240529,103700,145570210,6810,6810,6810,6810,652
20240529,103600,141130090,6800,6800,6810,6800,28
20240529,103500,140939610,6800,6810,6810,6800,57
20240529,103400,140551560,6800,6800,6800,6800,0
20240529,103300,140551560,6800,6800,6800,6800,12
20240529,103200,140469960,6800,6800,6800,6800,150
20240529,103100,139449960,6800,6810,6810,6800,434
20240529,103000,136494760,6800,6800,6800,6800,14
20240529,102900,136399560,6800,6800,6800,6800,0
20240529,102800,136399560,6800,6800,6810,6800,18
20240529,102700,136277150,6800,6800,6800,6800,0
20240529,102600,136277150,6800,6800,6800,6800,0
20240529,102500,136277150,6800,6800,6800,6800,12
20240529,102400,136195550,6800,6800,6800,6800,0
20240529,102300,136195550,6800,6800,6800,6800,12
20240529,102200,136113950,6810,6810,6810,6810,102
20240529,102100,135419330,6810,6800,6810,6800,2
20240529,102000,135405720,6800,6810,6810,6800,18
20240529,101900,135283260,6810,6810,6810,6810,14
20240529,101800,135187920,6800,6800,6800,6800,62
20240529,101700,134766320,6810,6810,6810,6810,1
20240529,101600,134759510,6800,6800,6800,6800,107
20240529,101500,134031910,6800,6810,6810,6800,22
20240529,101400,133882210,6810,6810,6810,6800,230
20240529,101300,132317410,6800,6800,6810,6800,52
20240529,101200,131963440,6810,6810,6810,6810,24
20240529,101100,131800000,6810,6810,6810,6810,72
20240529,101000,131309680,6810,6810,6810,6810,24
20240529,100900,131146240,6810,6810,6810,6810,22
20240529,100800,130996420,6810,6800,6810,6800,126
20240529,100700,130139250,6810,6810,6810,6810,290
20240529,100600,128164350,6820,6810,6820,6810,38
20240529,100500,127905460,6800,6800,6800,6800,152
20240529,100400,126871860,6800,6820,6820,6800,8011
20240529,100300,72363040,6820,6820,6820,6810,69
20240529,100200,71892590,6810,6820,6820,6810,12
20240529,100100,71810830,6820,6810,6820,6810,39
20240529,100000,71544860,6820,6820,6820,6810,139
20240529,095900,70597000,6820,6820,6820,6820,20
20240529,095800,70460600,6820,6810,6820,6810,14
20240529,095700,70365240,6820,6820,6820,6820,0
20240529,095600,70365240,6820,6820,6820,6820,51
20240529,095500,70017420,6810,6820,6820,6810,109
20240529,095400,69274160,6820,6820,6820,6820,19
20240529,095300,69144580,6820,6820,6820,6810,146
20240529,095200,68149970,6820,6820,6820,6820,707
20240529,095100,63328230,6820,6820,6820,6820,0
20240529,095000,63328230,6820,6820,6820,6820,0
20240529,094900,63328230,6820,6820,6820,6820,0
20240529,094800,63328230,6820,6820,6820,6820,22
20240529,094700,63178190,6830,6820,6830,6820,39
20240529,094600,62912200,6820,6830,6830,6820,12
20240529,094500,62830280,6820,6820,6820,6820,100
20240529,094400,62148280,6820,6820,6820,6820,91
20240529,094300,61527660,6820,6810,6820,6810,88
20240529,094200,60927820,6820,6820,6820,6820,1
20240529,094100,60921000,6820,6820,6820,6810,2511
20240529,094000,43796100,6830,6830,6830,6830,0
20240529,093900,43796100,6830,6830,6830,6830,251
20240529,093800,42081770,6840,6830,6840,6830,257
20240529,093700,40326440,6830,6830,6830,6830,11
20240529,093600,40251310,6840,6840,6840,6840,7
20240529,093500,40203430,6840,6840,6840,6840,1
20240529,093400,40196590,6830,6830,6830,6830,0
20240529,093300,40196590,6830,6830,6830,6830,653
20240529,093200,35736600,6830,6830,6830,6830,0
20240529,093100,35736600,6830,6830,6830,6830,12
20240529,093000,35654640,6830,6830,6830,6830,0
20240529,092900,35654640,6830,6830,6830,6830,300
20240529,092800,33605640,6830,6830,6830,6830,12
20240529,092700,33523680,6840,6830,6840,6830,348
20240529,092600,31145840,6830,6830,6830,6830,0
20240529,092500,31145840,6830,6830,6830,6830,45
20240529,092400,30838490,6830,6830,6830,6830,405
20240529,092300,28072340,6830,6830,6830,6830,16
20240529,092200,27963060,6820,6820,6820,6820,0
20240529,092100,27963060,6820,6820,6820,6820,1
20240529,092000,27956240,6830,6830,6830,6830,30
20240529,091900,27751340,6830,6830,6830,6830,15
20240529,091800,27648890,6820,6820,6820,6820,0
20240529,091700,27648890,6820,6820,6820,6820,45
20240529,091600,27341990,6820,6820,6820,6820,2351
20240529,091500,11308170,6820,6830,6830,6820,5
20240529,091400,11274030,6830,6830,6830,6830,10
20240529,091300,11205730,6830,6830,6830,6830,687
20240529,091200,6513520,6830,6840,6840,6830,50
20240529,091100,6171850,6830,6830,6830,6830,0
20240529,091000,6171850,6830,6830,6830,6830,222
20240529,090900,4655590,6830,6830,6830,6830,82
20240529,090800,4095530,6830,6830,6830,6830,31
20240529,090700,3883800,6830,6840,6840,6830,6
20240529,090600,3842810,6830,6840,6840,6830,70
20240529,090500,3364610,6840,6830,6840,6830,70
20240529,090400,2886500,6820,6830,6830,6820,227
20240529,090300,1338240,6830,6830,6830,6830,2
20240529,090200,1324580,6830,6840,6840,6830,7
20240529,090100,1276760,6840,6840,6840,6840,6
20240529,090000,1235720,6820,6850,6850,6820,181