KissMeData/036620/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,192100,9788801610,4390,4390,4390,4390,34331
20240528,192000,9788801610,4390,4390,4390,4390,0
20240528,191900,9788801610,4390,4390,4390,4390,0
20240528,191800,9788801610,4390,4390,4390,4390,0
20240528,191700,9788801610,4390,4390,4390,4390,0
20240528,191600,9788801610,4390,4390,4390,4390,0
20240528,191500,9788801610,4390,4390,4390,4390,0
20240528,191400,9788801610,4390,4390,4390,4390,0
20240528,191300,9788801610,4390,4390,4390,4390,0
20240528,191200,9788801610,4390,4390,4390,4390,0
20240528,191100,9788801610,4390,4390,4390,4390,0
20240528,191000,9788801610,4390,4390,4390,4390,0
20240528,190900,9788801610,4390,4390,4390,4390,0
20240528,190800,9788801610,4390,4390,4390,4390,0
20240528,190700,9788801610,4390,4390,4390,4390,0
20240528,190600,9788801610,4390,4390,4390,4390,0
20240528,190500,9788801610,4390,4390,4390,4390,0
20240528,190400,9788801610,4390,4390,4390,4390,0
20240528,190300,9788801610,4390,4390,4390,4390,0
20240528,190200,9788801610,4390,4390,4390,4390,0
20240528,190100,9788801610,4390,4390,4390,4390,0
20240528,190000,9788801610,4390,4390,4390,4390,0
20240528,185900,9788801610,4390,4390,4390,4390,0
20240528,185800,9788801610,4390,4390,4390,4390,0
20240528,185700,9788801610,4390,4390,4390,4390,0
20240528,185600,9788801610,4390,4390,4390,4390,0
20240528,185500,9788801610,4390,4390,4390,4390,0
20240528,185400,9788801610,4390,4390,4390,4390,0
20240528,185300,9788801610,4390,4390,4390,4390,0
20240528,185200,9788801610,4390,4390,4390,4390,0
20240528,185100,9788801610,4390,4390,4390,4390,34331
20240528,185000,9788801610,4390,4390,4390,4390,0
20240528,184900,9788801610,4390,4390,4390,4390,0
20240528,184800,9788801610,4390,4390,4390,4390,0
20240528,184700,9788801610,4390,4390,4390,4390,0
20240528,184600,9788801610,4390,4390,4390,4390,0
20240528,184500,9788801610,4390,4390,4390,4390,0
20240528,184400,9788801610,4390,4390,4390,4390,0
20240528,184300,9788801610,4390,4390,4390,4390,0
20240528,184200,9788801610,4390,4390,4390,4390,0
20240528,184100,9788801610,4390,4390,4390,4390,0
20240528,184000,9788801610,4390,4390,4390,4390,0
20240528,183900,9788801610,4390,4390,4390,4390,0
20240528,183800,9788801610,4390,4390,4390,4390,0
20240528,183700,9788801610,4390,4390,4390,4390,0
20240528,183600,9788801610,4390,4390,4390,4390,0
20240528,183500,9788801610,4390,4390,4390,4390,0
20240528,183400,9788801610,4390,4390,4390,4390,0
20240528,183300,9788801610,4390,4390,4390,4390,0
20240528,183200,9788801610,4390,4390,4390,4390,0
20240528,183100,9788801610,4390,4390,4390,4390,0
20240528,183000,9788801610,4390,4390,4390,4390,0
20240528,182900,9788801610,4390,4390,4390,4390,0
20240528,182800,9788801610,4390,4390,4390,4390,0
20240528,182700,9788801610,4390,4390,4390,4390,0
20240528,182600,9788801610,4390,4390,4390,4390,0
20240528,182500,9788801610,4390,4390,4390,4390,0
20240528,182400,9788801610,4390,4390,4390,4390,0
20240528,182300,9788801610,4390,4390,4390,4390,0
20240528,182200,9788801610,4390,4390,4390,4390,0
20240528,182100,9788801610,4390,4390,4390,4390,34331
20240528,182000,9788801610,4390,4390,4390,4390,0
20240528,181900,9788801610,4390,4390,4390,4390,0
20240528,181800,9788801610,4390,4390,4390,4390,0
20240528,181700,9788801610,4390,4390,4390,4390,0
20240528,181600,9788801610,4390,4390,4390,4390,0
20240528,181500,9788801610,4390,4390,4390,4390,0
20240528,181400,9788801610,4390,4390,4390,4390,0
20240528,181300,9788801610,4390,4390,4390,4390,0
20240528,181200,9788801610,4390,4390,4390,4390,0
20240528,181100,9788801610,4390,4390,4390,4390,0
20240528,181000,9788801610,4390,4390,4390,4390,0
20240528,180900,9788801610,4390,4390,4390,4390,0
20240528,180800,9788801610,4390,4390,4390,4390,0
20240528,180700,9788801610,4390,4390,4390,4390,0
20240528,180600,9788801610,4390,4390,4390,4390,0
20240528,180500,9788801610,4390,4390,4390,4390,0
20240528,180400,9788801610,4390,4390,4390,4390,0
20240528,180300,9788801610,4390,4390,4390,4390,0
20240528,180200,9788801610,4390,4390,4390,4390,0
20240528,180100,9788801610,4390,4390,4390,4390,0
20240528,180000,9788801610,4390,4390,4390,4390,0
20240528,175900,9788801610,4390,4390,4390,4390,0
20240528,175800,9788801610,4390,4390,4390,4390,0
20240528,175700,9788801610,4390,4390,4390,4390,0
20240528,175600,9788801610,4390,4390,4390,4390,0
20240528,175500,9788801610,4390,4390,4390,4390,0
20240528,175400,9788801610,4390,4390,4390,4390,0
20240528,175300,9788801610,4390,4390,4390,4390,0
20240528,175200,9788801610,4390,4390,4390,4390,0
20240528,175100,9788801610,4390,4390,4390,4390,34331
20240528,175000,9788801610,4390,4390,4390,4390,0
20240528,174900,9788801610,4390,4390,4390,4390,0
20240528,174800,9788801610,4390,4390,4390,4390,0
20240528,174700,9788801610,4390,4390,4390,4390,0
20240528,174600,9788801610,4390,4390,4390,4390,0
20240528,174500,9788801610,4390,4390,4390,4390,0
20240528,174400,9788801610,4390,4390,4390,4390,0
20240528,174300,9788801610,4390,4390,4390,4390,0
20240528,174200,9788801610,4390,4390,4390,4390,0
20240528,174100,9788801610,4390,4390,4390,4390,0
20240528,174000,9788801610,4390,4390,4390,4390,0
20240528,173900,9788801610,4390,4390,4390,4390,0
20240528,173800,9788801610,4390,4390,4390,4390,0
20240528,173700,9788801610,4390,4390,4390,4390,0
20240528,173600,9788801610,4390,4390,4390,4390,0
20240528,173500,9788801610,4390,4390,4390,4390,0
20240528,173400,9788801610,4390,4390,4390,4390,0
20240528,173300,9788801610,4390,4390,4390,4390,0
20240528,173200,9788801610,4390,4390,4390,4390,0
20240528,173100,9788801610,4390,4390,4390,4390,0
20240528,173000,9788801610,4390,4390,4390,4390,0
20240528,172900,9788801610,4390,4390,4390,4390,0
20240528,172800,9788801610,4390,4390,4390,4390,0
20240528,172700,9788801610,4390,4390,4390,4390,0
20240528,172600,9788801610,4390,4390,4390,4390,0
20240528,172500,9788801610,4390,4390,4390,4390,0
20240528,172400,9788801610,4390,4390,4390,4390,0
20240528,172300,9788801610,4390,4390,4390,4390,0
20240528,172200,9788801610,4390,4390,4390,4390,0
20240528,172100,9788801610,4390,4390,4390,4390,34331
20240528,172000,9788801610,4390,4390,4390,4390,0
20240528,171900,9788801610,4390,4390,4390,4390,0
20240528,171800,9788801610,4390,4390,4390,4390,0
20240528,171700,9788801610,4390,4390,4390,4390,0
20240528,171600,9788801610,4390,4390,4390,4390,0
20240528,171500,9788801610,4390,4390,4390,4390,0
20240528,171400,9788801610,4390,4390,4390,4390,0
20240528,171300,9788801610,4390,4390,4390,4390,0
20240528,171200,9788801610,4390,4390,4390,4390,0
20240528,171100,9788801610,4390,4390,4390,4390,0
20240528,171000,9788801610,4390,4390,4390,4390,0
20240528,170900,9788801610,4390,4390,4390,4390,0
20240528,170800,9788801610,4390,4390,4390,4390,0
20240528,170700,9788801610,4390,4390,4390,4390,0
20240528,170600,9788801610,4390,4390,4390,4390,0
20240528,170500,9788801610,4390,4390,4390,4390,0
20240528,170400,9788801610,4390,4390,4390,4390,0
20240528,170300,9788801610,4390,4390,4390,4390,0
20240528,170200,9788801610,4390,4390,4390,4390,0
20240528,170100,9788801610,4390,4390,4390,4390,0
20240528,170000,9788801610,4390,4390,4390,4390,0
20240528,165900,9788801610,4390,4390,4390,4390,0
20240528,165800,9788801610,4390,4390,4390,4390,0
20240528,165700,9788801610,4390,4390,4390,4390,0
20240528,165600,9788801610,4390,4390,4390,4390,0
20240528,165500,9788801610,4390,4390,4390,4390,0
20240528,165400,9788801610,4390,4390,4390,4390,0
20240528,165300,9788801610,4390,4390,4390,4390,0
20240528,165200,9788801610,4390,4390,4390,4390,0
20240528,165100,9788801610,4390,4390,4390,4390,34331
20240528,165000,9788801610,4390,4390,4390,4390,0
20240528,164900,9788801610,4390,4390,4390,4390,0
20240528,164800,9788801610,4390,4390,4390,4390,0
20240528,164700,9788801610,4390,4390,4390,4390,0
20240528,164600,9788801610,4390,4390,4390,4390,0
20240528,164500,9788801610,4390,4390,4390,4390,0
20240528,164400,9788801610,4390,4390,4390,4390,0
20240528,164300,9788801610,4390,4390,4390,4390,0
20240528,164200,9788801610,4390,4390,4390,4390,0
20240528,164100,9788801610,4390,4390,4390,4390,0
20240528,164000,9788801610,4390,4390,4390,4390,0
20240528,163900,9788801610,4390,4390,4390,4390,0
20240528,163800,9788801610,4390,4390,4390,4390,0
20240528,163700,9788801610,4390,4390,4390,4390,0
20240528,163600,9788801610,4390,4390,4390,4390,0
20240528,163500,9788801610,4390,4390,4390,4390,0
20240528,163400,9788801610,4390,4390,4390,4390,0
20240528,163300,9788801610,4390,4390,4390,4390,0
20240528,163200,9788801610,4390,4390,4390,4390,0
20240528,163100,9788801610,4390,4390,4390,4390,0
20240528,163000,9788801610,4390,4390,4390,4390,0
20240528,162900,9788801610,4390,4390,4390,4390,0
20240528,162800,9788801610,4390,4390,4390,4390,0
20240528,162700,9788801610,4390,4390,4390,4390,0
20240528,162600,9788801610,4390,4390,4390,4390,0
20240528,162500,9788801610,4390,4390,4390,4390,0
20240528,162400,9788801610,4390,4390,4390,4390,0
20240528,162300,9788801610,4390,4390,4390,4390,0
20240528,162200,9788801610,4390,4390,4390,4390,0
20240528,162100,9788801610,4390,4390,4390,4390,34331
20240528,162000,9788801610,4390,4390,4390,4390,0
20240528,161900,9788801610,4390,4390,4390,4390,0
20240528,161800,9788801610,4390,4390,4390,4390,0
20240528,161700,9788801610,4390,4390,4390,4390,0
20240528,161600,9788801610,4390,4390,4390,4390,0
20240528,161500,9788801610,4390,4390,4390,4390,0
20240528,161400,9788801610,4390,4390,4390,4390,0
20240528,161300,9788801610,4390,4390,4390,4390,0
20240528,161200,9788801610,4390,4390,4390,4390,0
20240528,161100,9788801610,4390,4390,4390,4390,0
20240528,161000,9788801610,4390,4390,4390,4390,0
20240528,160900,9788801610,4390,4390,4390,4390,0
20240528,160800,9788801610,4390,4390,4390,4390,0
20240528,160700,9788801610,4390,4390,4390,4390,0
20240528,160600,9788801610,4390,4390,4390,4390,0
20240528,160500,9788801610,4390,4390,4390,4390,0
20240528,160400,9788801610,4390,4390,4390,4390,0
20240528,160300,9788801610,4390,4390,4390,4390,0
20240528,160200,9788801610,4390,4390,4390,4390,0
20240528,160100,9788801610,4390,4390,4390,4390,0
20240528,160000,9788801610,4390,4390,4390,4390,0
20240528,155900,9788801610,4390,4390,4390,4390,0
20240528,155800,9788801610,4390,4390,4390,4390,0
20240528,155700,9788801610,4390,4390,4390,4390,0
20240528,155600,9788801610,4390,4390,4390,4390,0
20240528,155500,9788801610,4390,4390,4390,4390,0
20240528,155400,9788801610,4390,4390,4390,4390,0
20240528,155300,9788801610,4390,4390,4390,4390,0
20240528,155200,9788801610,4390,4390,4390,4390,0
20240528,155100,9788801610,4390,4390,4390,4390,34331
20240528,155000,9788801610,4390,4390,4390,4390,0
20240528,154900,9788801610,4390,4390,4390,4390,0
20240528,154800,9788801610,4390,4390,4390,4390,0
20240528,154700,9788801610,4390,4390,4390,4390,0
20240528,154600,9788801610,4390,4390,4390,4390,0
20240528,154500,9788801610,4390,4390,4390,4390,0
20240528,154400,9788801610,4390,4390,4390,4390,0
20240528,154300,9788801610,4390,4390,4390,4390,0
20240528,154200,9788801610,4390,4390,4390,4390,0
20240528,154100,9788801610,4390,4390,4390,4390,0
20240528,154000,9788801610,4390,4390,4390,4390,0
20240528,153900,9788801610,4390,4390,4390,4390,0
20240528,153800,9788801610,4390,4390,4390,4390,0
20240528,153700,9788801610,4390,4390,4390,4390,0
20240528,153600,9788801610,4390,4390,4390,4390,0
20240528,153500,9788801610,4390,4390,4390,4390,0
20240528,153400,9788801610,4390,4390,4390,4390,0
20240528,153300,9788801610,4390,4390,4390,4390,0
20240528,153200,9788801610,4390,4390,4390,4390,0
20240528,153100,9788801610,4390,4390,4390,4390,0
20240528,153000,9788801610,4390,4390,4390,4390,34331
20240528,152900,9638088520,4380,4380,4380,4380,0
20240528,152800,9638088520,4380,4380,4380,4380,0
20240528,152700,9638088520,4380,4380,4380,4380,0
20240528,152600,9638088520,4380,4380,4380,4380,0
20240528,152500,9638088520,4380,4380,4380,4380,0
20240528,152400,9638088520,4380,4380,4380,4380,0
20240528,152300,9638088520,4380,4380,4380,4380,0
20240528,152200,9638088520,4380,4380,4380,4380,0
20240528,152100,9638088520,4380,4380,4380,4380,0
20240528,152000,9638088520,4380,4380,4380,4380,0
20240528,151900,9638088520,4380,4370,4380,4370,2853
20240528,151800,9625606605,4375,4380,4380,4370,3742
20240528,151700,9609231935,4380,4385,4385,4370,2774
20240528,151600,9597091490,4385,4375,4385,4375,6183
20240528,151500,9570016965,4375,4370,4380,4365,4149
20240528,151400,9551867015,4365,4370,4370,4365,6470
20240528,151300,9523593610,4365,4380,4380,4360,6130
20240528,151200,9496821685,4380,4375,4380,4375,4738
20240528,151100,9476091475,4370,4360,4370,4360,14259
20240528,151000,9413825590,4365,4365,4365,4360,3744
20240528,150900,9397485905,4365,4365,4365,4360,1872
20240528,150800,9389316210,4365,4370,4370,4365,1727
20240528,150700,9381771030,4370,4365,4370,4360,4725
20240528,150600,9361154350,4365,4365,4365,4360,1503
20240528,150500,9354594295,4355,4365,4370,4355,5454
20240528,150400,9330806635,4360,4365,4365,4360,1723
20240528,150300,9323286670,4365,4360,4365,4355,9381
20240528,150200,9282392445,4355,4360,4360,4355,2360
20240528,150100,9272106170,4360,4355,4360,4355,8262
20240528,150000,9236113820,4355,4345,4355,4345,5552
20240528,145900,9211957935,4350,4350,4360,4345,4946
20240528,145800,9190429360,4355,4350,4360,4350,3205
20240528,145700,9176473785,4350,4355,4355,4345,2931
20240528,145600,9163723525,4355,4355,4355,4350,1913
20240528,145500,9155398290,4350,4355,4355,4345,6710
20240528,145400,9126208980,4355,4360,4360,4350,7178
20240528,145300,9094948845,4355,4360,4360,4350,2537
20240528,145200,9083894220,4355,4350,4355,4350,4203
20240528,145100,9065598465,4350,4355,4360,4350,4539
20240528,145000,9045838225,4355,4350,4355,4350,1933
20240528,144900,9037420590,4355,4355,4355,4350,3852
20240528,144800,9020655460,4350,4350,4355,4345,2656
20240528,144700,9009108120,4345,4350,4355,4345,3330
20240528,144600,8994628035,4355,4350,4355,4345,3906
20240528,144500,8977636300,4350,4355,4355,4345,2746
20240528,144400,8965701305,4350,4370,4370,4350,21806
20240528,144300,8870705890,4370,4365,4375,4365,5183
20240528,144200,8848066220,4360,4365,4370,4360,9240
20240528,144100,8807734920,4365,4360,4370,4355,7193
20240528,144000,8776348855,4360,4345,4365,4345,12648
20240528,143900,8721209625,4345,4350,4355,4345,3802
20240528,143800,8704669640,4350,4340,4350,4340,3737
20240528,143700,8688424710,4345,4350,4350,4340,3257
20240528,143600,8674268355,4345,4340,4350,4335,2443
20240528,143500,8663660300,4340,4345,4350,4340,2149
20240528,143400,8654317690,4345,4340,4345,4335,2436
20240528,143300,8643747925,4340,4345,4345,4335,3168
20240528,143200,8630003895,4345,4355,4355,4335,10442
20240528,143100,8584667085,4350,4350,4355,4345,7588
20240528,143000,8551666750,4350,4350,4360,4350,2890
20240528,142900,8539083155,4355,4355,4360,4350,3555
20240528,142800,8523608970,4355,4355,4355,4350,3252
20240528,142700,8509446585,4355,4355,4360,4350,4744
20240528,142600,8488792290,4355,4340,4355,4340,4721
20240528,142500,8468255350,4345,4345,4350,4340,4888
20240528,142400,8447021600,4345,4355,4360,4340,6036
20240528,142300,8420747215,4355,4365,4365,4355,6530
20240528,142200,8392268290,4365,4365,4365,4350,8594
20240528,142100,8354821775,4365,4345,4375,4340,63778
20240528,142000,8076887975,4345,4335,4345,4335,4692
20240528,141900,8056517865,4340,4340,4345,4335,4389
20240528,141800,8037471315,4340,4340,4340,4335,4184
20240528,141700,8019323815,4340,4340,4340,4335,4321
20240528,141600,8000583975,4335,4335,4340,4330,6883
20240528,141500,7970742935,4335,4325,4335,4315,6270
20240528,141400,7943616395,4320,4320,4325,4320,4253
20240528,141300,7925235120,4320,4315,4325,4315,2393
20240528,141200,7914900280,4320,4315,4320,4310,3621
20240528,141100,7899267585,4310,4320,4320,4310,3607
20240528,141000,7883704885,4315,4320,4320,4315,4681
20240528,140900,7863486970,4320,4320,4320,4315,2366
20240528,140800,7853270910,4315,4320,4325,4315,2572
20240528,140700,7842156785,4320,4315,4325,4315,6562
20240528,140600,7813810895,4315,4320,4320,4305,4261
20240528,140500,7795430765,4320,4315,4325,4310,10269
20240528,140400,7751098010,4310,4310,4315,4305,1489
20240528,140300,7744680410,4310,4310,4315,4310,2227
20240528,140200,7735081335,4310,4305,4310,4300,1583
20240528,140100,7728269355,4305,4300,4305,4295,3488
20240528,140000,7713276890,4300,4295,4300,4295,3979
20240528,135900,7696170315,4300,4300,4300,4295,1206
20240528,135800,7690987140,4300,4295,4300,4285,5566
20240528,135700,7667098115,4300,4295,4300,4290,2813
20240528,135600,7655018220,4295,4295,4300,4290,2649
20240528,135500,7643639410,4295,4300,4300,4290,1197
20240528,135400,7638494850,4295,4290,4300,4290,1532
20240528,135300,7631916880,4290,4295,4295,4285,3597
20240528,135200,7616487060,4295,4295,4300,4295,813
20240528,135100,7612992780,4300,4285,4300,4285,2045
20240528,135000,7604213390,4285,4285,4290,4285,1939
20240528,134900,7595902085,4290,4295,4300,4280,11034
20240528,134800,7548630795,4295,4295,4295,4290,3394
20240528,134700,7534057630,4295,4300,4300,4290,2666
20240528,134600,7522611130,4295,4295,4300,4295,2610
20240528,134500,7511399050,4295,4295,4300,4295,1936
20240528,134400,7503081105,4300,4305,4305,4295,3039
20240528,134300,7490015545,4300,4300,4305,4300,902
20240528,134200,7486134240,4300,4300,4305,4295,1761
20240528,134100,7478563480,4300,4295,4305,4295,1370
20240528,134000,7472672170,4300,4295,4300,4295,923
20240528,133900,7468705125,4300,4305,4305,4295,4412
20240528,133800,7449739560,4305,4300,4305,4300,816
20240528,133700,7446228080,4300,4300,4305,4300,1659
20240528,133600,7439091200,4305,4310,4310,4300,6197
20240528,133500,7412434275,4305,4310,4310,4300,1037
20240528,133400,7407970905,4305,4305,4310,4300,4808
20240528,133300,7387262400,4305,4310,4310,4305,1826
20240528,133200,7379397865,4305,4310,4310,4305,2490
20240528,133100,7368667710,4310,4305,4315,4305,2742
20240528,133000,7356851715,4305,4310,4315,4305,1226
20240528,132900,7351566435,4315,4305,4315,4305,2897
20240528,132800,7339085410,4300,4310,4310,4300,18688
20240528,132700,7258566595,4305,4310,4310,4305,3517
20240528,132600,7243419305,4305,4310,4310,4305,4174
20240528,132500,7225446460,4310,4300,4310,4300,13077
20240528,132400,7169194810,4300,4290,4300,4290,3242
20240528,132300,7155269735,4290,4280,4295,4280,11770
20240528,132200,7104830260,4275,4270,4280,4270,6687
20240528,132100,7076244980,4275,4270,4275,4265,3649
20240528,132000,7060653540,4270,4265,4275,4265,13617
20240528,131900,7002506650,4270,4270,4270,4265,1143
20240528,131800,6997628405,4265,4270,4270,4265,1549
20240528,131700,6991019240,4270,4265,4270,4265,3775
20240528,131600,6974902745,4270,4260,4270,4260,1251
20240528,131500,6969566980,4260,4255,4260,4250,10171
20240528,131400,6926260060,4255,4255,4255,4250,1463
20240528,131300,6920037110,4255,4255,4255,4250,3110
20240528,131200,6906809350,4250,4250,4260,4250,3338
20240528,131100,6892613990,4260,4265,4270,4250,23154
20240528,131000,6794076900,4260,4260,4270,4260,3246
20240528,130900,6780238785,4260,4270,4270,4260,1298
20240528,130800,6774701000,4270,4270,4275,4265,2698
20240528,130700,6763183935,4270,4270,4270,4265,1415
20240528,130600,6757144780,4275,4275,4275,4270,1438
20240528,130500,6751001020,4275,4275,4275,4260,8877
20240528,130400,6713108790,4275,4275,4275,4270,1468
20240528,130300,6706837080,4270,4280,4280,4270,3083
20240528,130200,6693647935,4280,4275,4280,4275,3728
20240528,130100,6677695800,4280,4270,4280,4270,1996
20240528,130000,6669163360,4270,4270,4275,4270,2312
20240528,125900,6659283795,4275,4265,4280,4265,23291
20240528,125800,6559716235,4265,4265,4270,4260,1958
20240528,125700,6551364285,4265,4265,4270,4260,2314
20240528,125600,6541499920,4270,4265,4270,4260,2561
20240528,125500,6530579145,4265,4270,4270,4260,1439
20240528,125400,6524444860,4270,4270,4270,4265,6250
20240528,125300,6497771015,4270,4270,4270,4265,1414
20240528,125200,6491735035,4265,4265,4270,4265,1598
20240528,125100,6484917545,4270,4270,4270,4265,2853
20240528,125000,6472739270,4270,4260,4270,4260,800
20240528,124900,6469324640,4265,4260,4270,4260,4232
20240528,124800,6451277515,4265,4265,4270,4260,6079
20240528,124700,6425374245,4265,4265,4265,4260,890
20240528,124600,6421579730,4265,4260,4265,4255,4289
20240528,124500,6403306970,4260,4265,4265,4255,1793
20240528,124400,6395672860,4265,4265,4265,4260,2864
20240528,124300,6383462095,4260,4260,4265,4260,2540
20240528,124200,6372638920,4265,4260,4265,4260,7118
20240528,124100,6342305950,4260,4255,4260,4255,1633
20240528,124000,6335354135,4255,4250,4255,4250,4461
20240528,123900,6316377740,4255,4255,4255,4250,2473
20240528,123800,6305857205,4255,4255,4260,4250,3155
20240528,123700,6292432745,4255,4265,4265,4255,10524
20240528,123600,6247603975,4265,4270,4270,4260,10851
20240528,123500,6201302740,4265,4280,4280,4265,2217
20240528,123400,6191833145,4280,4270,4280,4265,18800
20240528,123300,6111493530,4265,4265,4270,4265,2547
20240528,123200,6100623095,4265,4265,4270,4260,2633
20240528,123100,6089399125,4270,4270,4270,4260,1209
20240528,123000,6084242210,4265,4260,4270,4260,3101
20240528,122900,6071021525,4265,4265,4265,4260,1820
20240528,122800,6063260750,4265,4265,4265,4255,1437
20240528,122700,6057136525,4260,4255,4260,4255,4446
20240528,122600,6038205130,4255,4250,4260,4245,7225
20240528,122500,6007466840,4250,4240,4250,4240,6296
20240528,122400,5980738615,4245,4240,4245,4240,4102
20240528,122300,5963332210,4245,4240,4245,4240,3188
20240528,122200,5949806625,4245,4240,4245,4235,1342
20240528,122100,5944117990,4245,4260,4260,4235,23768
20240528,122000,5843345170,4250,4265,4270,4250,25775
20240528,121900,5733722365,4270,4275,4275,4265,2036
20240528,121800,5725034785,4275,4260,4275,4260,2713
20240528,121700,5713454290,4260,4275,4275,4260,5880
20240528,121600,5688385065,4275,4280,4280,4270,2169
20240528,121500,5679114740,4280,4280,4285,4275,3990
20240528,121400,5662047495,4280,4280,4280,4275,1144
20240528,121300,5657154075,4275,4275,4280,4275,1331
20240528,121200,5651461340,4275,4275,4280,4275,1105
20240528,121100,5646734725,4280,4275,4285,4275,2345
20240528,121000,5636699095,4275,4280,4280,4265,21260
20240528,120900,5545904880,4285,4275,4285,4275,3068
20240528,120800,5532776865,4275,4275,4280,4270,2453
20240528,120700,5522281620,4275,4275,4275,4270,1541
20240528,120600,5515698360,4275,4280,4280,4270,1555
20240528,120500,5509052685,4275,4275,4280,4275,885
20240528,120400,5505267285,4270,4270,4275,4270,4951
20240528,120300,5484123785,4265,4270,4270,4260,2046
20240528,120200,5475395100,4265,4265,4275,4265,2291
20240528,120100,5465618570,4265,4270,4270,4260,3887
20240528,120000,5449032240,4270,4275,4275,4270,1078
20240528,115900,5444426325,4275,4275,4275,4270,1111
20240528,115800,5439679000,4270,4270,4280,4270,1256
20240528,115700,5434312265,4270,4280,4280,4270,2848
20240528,115600,5422139940,4275,4280,4280,4275,4475
20240528,115500,5402999220,4275,4285,4285,4275,1956
20240528,115400,5394630715,4280,4290,4290,4280,4508
20240528,115300,5375325695,4285,4280,4285,4280,4445
20240528,115200,5356285510,4280,4280,4285,4280,1863
20240528,115100,5348308660,4285,4280,4285,4280,1624
20240528,115000,5341352355,4280,4285,4290,4275,2380
20240528,114900,5331159000,4290,4285,4290,4280,2350
20240528,114800,5321090700,4285,4280,4285,4280,866
20240528,114700,5317381540,4285,4285,4285,4280,5650
20240528,114600,5293177320,4285,4285,4285,4280,1363
20240528,114500,5287339265,4285,4285,4285,4280,1411
20240528,114400,5281296905,4280,4280,4285,4280,4926
20240528,114300,5260210840,4285,4280,4285,4280,1756
20240528,114200,5252691350,4280,4285,4285,4280,1583
20240528,114100,5245913320,4285,4285,4285,4280,1070
20240528,114000,5241330345,4280,4280,4290,4280,6862
20240528,113900,5211931440,4285,4280,4285,4275,1569
20240528,113800,5205213070,4275,4280,4285,4275,6987
20240528,113700,5175309805,4280,4270,4280,4270,3214
20240528,113600,5161564865,4275,4280,4280,4275,1815
20240528,113500,5153802725,4280,4275,4280,4270,8758
20240528,113400,5116394990,4275,4275,4275,4270,1494
20240528,113300,5110012650,4270,4270,4275,4270,2169
20240528,113200,5100746315,4270,4275,4275,4270,2010
20240528,113100,5092161400,4275,4270,4285,4270,16201
20240528,113000,5022896550,4270,4255,4270,4255,5181
20240528,112900,5000823175,4255,4255,4260,4255,4510
20240528,112800,4981626730,4255,4270,4275,4255,15689
20240528,112700,4914690850,4265,4270,4270,4265,910
20240528,112600,4910806895,4270,4265,4270,4265,1783
20240528,112500,4903200710,4265,4260,4265,4260,4231
20240528,112400,4885159015,4260,4260,4265,4260,1533
20240528,112300,4878628305,4255,4255,4260,4255,2912
20240528,112200,4866237590,4255,4250,4260,4250,1214
20240528,112100,4861074850,4250,4245,4255,4245,6994
20240528,112000,4831326235,4245,4245,4250,4240,3478
20240528,111900,4816563085,4245,4245,4255,4245,1294
20240528,111800,4811069040,4245,4235,4250,4235,19327
20240528,111700,4729141295,4240,4235,4240,4235,1287
20240528,111600,4723688950,4235,4245,4250,4230,4478
20240528,111500,4704713780,4240,4255,4255,4230,32617
20240528,111400,4566469960,4250,4255,4255,4250,3358
20240528,111300,4552184240,4260,4265,4270,4255,5224
20240528,111200,4529925865,4265,4275,4275,4260,12684
20240528,111100,4475842475,4270,4265,4275,4260,9977
20240528,111000,4433271755,4265,4265,4270,4265,2197
20240528,110900,4423899355,4265,4265,4270,4260,2239
20240528,110800,4414345730,4260,4260,4265,4260,1275
20240528,110700,4408913100,4260,4260,4265,4260,1424
20240528,110600,4402846430,4255,4240,4255,4240,8609
20240528,110500,4366264425,4240,4240,4240,4235,1851
20240528,110400,4358419105,4235,4245,4250,4235,8089
20240528,110300,4324093190,4245,4250,4250,4245,5150
20240528,110200,4302207605,4250,4250,4255,4250,2656
20240528,110100,4290919490,4250,4250,4255,4250,1696
20240528,110000,4283710490,4250,4245,4255,4240,3300
20240528,105900,4269694150,4245,4235,4250,4235,5295
20240528,105800,4247246105,4235,4235,4240,4235,2560
20240528,105700,4236400960,4235,4240,4240,4235,5412
20240528,105600,4213478370,4235,4240,4245,4235,3805
20240528,105500,4197352760,4240,4250,4250,4240,5016
20240528,105400,4176054305,4245,4250,4250,4235,10895
20240528,105300,4129805225,4250,4245,4255,4245,6656
20240528,105200,4101513810,4245,4245,4260,4245,5293
20240528,105100,4079024085,4240,4250,4255,4240,17232
20240528,105000,4005896105,4250,4255,4260,4245,23879
20240528,104900,3904370625,4255,4255,4260,4255,4432
20240528,104800,3885511365,4255,4270,4270,4255,4849
20240528,104700,3864849565,4265,4265,4275,4260,8932
20240528,104600,3826739575,4265,4265,4265,4260,4072
20240528,104500,3809375380,4265,4270,4270,4260,12091
20240528,104400,3757787670,4265,4265,4270,4260,1407
20240528,104300,3751790825,4270,4275,4280,4260,18688
20240528,104200,3672005845,4270,4245,4270,4245,8723
20240528,104100,3634872585,4245,4260,4265,4235,23013
20240528,104000,3537074135,4260,4255,4270,4255,6625
20240528,103900,3508823685,4255,4265,4275,4255,16293
20240528,103800,3439355815,4260,4295,4295,4250,62031
20240528,103700,3174678915,4290,4295,4300,4285,13033
20240528,103600,3118737110,4295,4295,4300,4295,576
20240528,103500,3116262045,4290,4315,4315,4290,10983
20240528,103400,3069039460,4315,4315,4320,4300,2592
20240528,103300,3057876635,4315,4305,4320,4300,4839
20240528,103200,3036994960,4305,4305,4310,4295,10620
20240528,103100,2991324040,4310,4320,4320,4300,11766
20240528,103000,2940621915,4320,4320,4325,4320,1952
20240528,102900,2932189250,4325,4330,4335,4320,5902
20240528,102800,2906655355,4330,4350,4350,4330,9748
20240528,102700,2864335150,4350,4340,4355,4340,2234
20240528,102600,2854624605,4340,4345,4345,4340,920
20240528,102500,2850629825,4340,4350,4350,4340,896
20240528,102400,2846735725,4345,4345,4350,4345,1229
20240528,102300,2841394735,4340,4355,4355,4340,1889
20240528,102200,2833194255,4350,4345,4350,4345,5578
20240528,102100,2808939960,4340,4325,4340,4325,6414
20240528,102000,2781152555,4325,4330,4330,4310,7447
20240528,101900,2748987725,4330,4335,4335,4325,2470
20240528,101800,2738300695,4335,4335,4335,4330,935
20240528,101700,2734250010,4335,4335,4335,4330,1134
20240528,101600,2729337500,4335,4330,4335,4330,7492
20240528,101500,2696891950,4330,4335,4335,4330,976
20240528,101400,2692664515,4330,4330,4330,4325,3670
20240528,101300,2676773935,4335,4340,4340,4335,1513
20240528,101200,2670214300,4340,4335,4340,4335,2634
20240528,101100,2658794885,4340,4355,4355,4340,10300
20240528,101000,2614067740,4355,4350,4355,4350,705
20240528,100900,2610999380,4350,4350,4355,4350,2872
20240528,100800,2598505065,4345,4385,4385,4345,14368
20240528,100700,2535768545,4380,4380,4385,4380,2543
20240528,100600,2524621520,4380,4375,4385,4365,9881
20240528,100500,2481373755,4380,4365,4380,4360,1576
20240528,100400,2474491520,4360,4365,4380,4360,4215
20240528,100300,2456085520,4360,4340,4365,4335,22664
20240528,100200,2357500595,4340,4340,4340,4325,2312
20240528,100100,2347477140,4340,4320,4340,4315,5324
20240528,100000,2324439825,4320,4315,4320,4305,12246
20240528,095900,2271673040,4320,4305,4335,4305,10225
20240528,095800,2227527250,4310,4310,4315,4300,6759
20240528,095700,2198405835,4310,4300,4315,4295,4674
20240528,095600,2178271120,4295,4310,4315,4295,5719
20240528,095500,2153662020,4315,4315,4320,4305,4448
20240528,095400,2134482135,4310,4330,4330,4310,6256
20240528,095300,2107409755,4330,4355,4360,4275,136108
20240528,095200,1521201495,4365,4365,4375,4360,3846
20240528,095100,1504414270,4365,4365,4375,4365,2457
20240528,095000,1493677645,4365,4350,4370,4350,12645
20240528,094900,1438545585,4350,4355,4355,4350,1956
20240528,094800,1430029600,4355,4345,4355,4340,5201
20240528,094700,1407405735,4340,4350,4350,4340,12189
20240528,094600,1354480870,4350,4350,4355,4345,2188
20240528,094500,1344969780,4350,4370,4370,4345,12770
20240528,094400,1289306850,4375,4380,4380,4365,3106
20240528,094300,1275728420,4375,4370,4375,4370,3011
20240528,094200,1262566295,4370,4380,4380,4370,7138
20240528,094100,1231317780,4380,4385,4385,4375,1237
20240528,094000,1225901680,4385,4380,4385,4380,2547
20240528,093900,1214742525,4380,4385,4385,4380,2001
20240528,093800,1205973960,4385,4380,4385,4375,2038
20240528,093700,1197043655,4385,4390,4395,4380,6668
20240528,093600,1167806710,4395,4385,4395,4385,2043
20240528,093500,1158841150,4390,4390,4390,4385,3106
20240528,093400,1145214000,4390,4385,4390,4385,2201
20240528,093300,1135558355,4390,4390,4400,4385,1373
20240528,093200,1129528795,4390,4400,4400,4390,3880
20240528,093100,1112479320,4400,4395,4400,4390,3385
20240528,093000,1097594365,4400,4400,4405,4390,1617
20240528,092900,1090482240,4395,4395,4405,4390,1771
20240528,092800,1082694155,4405,4400,4405,4390,5227
20240528,092700,1059706070,4400,4400,4400,4390,1043
20240528,092600,1055125210,4400,4395,4400,4390,2303
20240528,092500,1045001915,4385,4400,4400,4380,5132
20240528,092400,1022448250,4400,4390,4400,4385,1670
20240528,092300,1015114225,4395,4380,4395,4375,1865
20240528,092200,1006935620,4385,4380,4395,4375,2201
20240528,092100,997297860,4375,4385,4385,4370,7944
20240528,092000,962517770,4390,4390,4405,4380,7109
20240528,091900,931280405,4390,4395,4400,4385,3486
20240528,091800,915964465,4395,4390,4405,4390,3914
20240528,091700,898768295,4390,4405,4405,4375,5130
20240528,091600,876244615,4405,4385,4410,4385,11997
20240528,091500,823502590,4375,4385,4395,4375,7557
20240528,091400,790356985,4380,4370,4395,4360,10093
20240528,091300,746271400,4370,4325,4370,4325,6969
20240528,091200,715974120,4325,4360,4365,4320,31969
20240528,091100,577206500,4365,4390,4400,4360,23233
20240528,091000,475424740,4395,4430,4430,4395,19679
20240528,090900,388699510,4425,4425,4455,4420,17180
20240528,090800,312451385,4425,4410,4430,4400,9749
20240528,090700,269395905,4400,4405,4415,4400,5572
20240528,090600,244832340,4405,4415,4430,4405,1860
20240528,090500,236618545,4400,4390,4400,4390,661
20240528,090400,233714295,4390,4390,4400,4390,5612
20240528,090300,209064375,4390,4400,4405,4390,14171
20240528,090200,146802625,4405,4410,4445,4395,9930
20240528,090100,102950480,4415,4435,4440,4415,12569
20240528,090000,47288900,4435,4415,4435,4415,10691