KissMeData/175140/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,203200,3207439840,8460,8460,8460,8460,5323
20240528,203100,3207439840,8460,8460,8460,8460,0
20240528,203000,3207439840,8460,8460,8460,8460,0
20240528,202900,3207439840,8460,8460,8460,8460,0
20240528,202800,3207439840,8460,8460,8460,8460,0
20240528,202700,3207439840,8460,8460,8460,8460,0
20240528,202600,3207439840,8460,8460,8460,8460,0
20240528,202500,3207439840,8460,8460,8460,8460,0
20240528,202400,3207439840,8460,8460,8460,8460,0
20240528,202300,3207439840,8460,8460,8460,8460,0
20240528,202200,3207439840,8460,8460,8460,8460,0
20240528,202100,3207439840,8460,8460,8460,8460,0
20240528,202000,3207439840,8460,8460,8460,8460,0
20240528,201900,3207439840,8460,8460,8460,8460,0
20240528,201800,3207439840,8460,8460,8460,8460,0
20240528,201700,3207439840,8460,8460,8460,8460,0
20240528,201600,3207439840,8460,8460,8460,8460,0
20240528,201500,3207439840,8460,8460,8460,8460,0
20240528,201400,3207439840,8460,8460,8460,8460,0
20240528,201300,3207439840,8460,8460,8460,8460,0
20240528,201200,3207439840,8460,8460,8460,8460,0
20240528,201100,3207439840,8460,8460,8460,8460,0
20240528,201000,3207439840,8460,8460,8460,8460,0
20240528,200900,3207439840,8460,8460,8460,8460,0
20240528,200800,3207439840,8460,8460,8460,8460,0
20240528,200700,3207439840,8460,8460,8460,8460,0
20240528,200600,3207439840,8460,8460,8460,8460,0
20240528,200500,3207439840,8460,8460,8460,8460,0
20240528,200400,3207439840,8460,8460,8460,8460,0
20240528,200300,3207439840,8460,8460,8460,8460,0
20240528,200200,3207439840,8460,8460,8460,8460,5323
20240528,200100,3207439840,8460,8460,8460,8460,0
20240528,200000,3207439840,8460,8460,8460,8460,0
20240528,195900,3207439840,8460,8460,8460,8460,0
20240528,195800,3207439840,8460,8460,8460,8460,0
20240528,195700,3207439840,8460,8460,8460,8460,0
20240528,195600,3207439840,8460,8460,8460,8460,0
20240528,195500,3207439840,8460,8460,8460,8460,0
20240528,195400,3207439840,8460,8460,8460,8460,0
20240528,195300,3207439840,8460,8460,8460,8460,0
20240528,195200,3207439840,8460,8460,8460,8460,0
20240528,195100,3207439840,8460,8460,8460,8460,0
20240528,195000,3207439840,8460,8460,8460,8460,0
20240528,194900,3207439840,8460,8460,8460,8460,0
20240528,194800,3207439840,8460,8460,8460,8460,0
20240528,194700,3207439840,8460,8460,8460,8460,0
20240528,194600,3207439840,8460,8460,8460,8460,0
20240528,194500,3207439840,8460,8460,8460,8460,0
20240528,194400,3207439840,8460,8460,8460,8460,0
20240528,194300,3207439840,8460,8460,8460,8460,0
20240528,194200,3207439840,8460,8460,8460,8460,0
20240528,194100,3207439840,8460,8460,8460,8460,0
20240528,194000,3207439840,8460,8460,8460,8460,0
20240528,193900,3207439840,8460,8460,8460,8460,0
20240528,193800,3207439840,8460,8460,8460,8460,0
20240528,193700,3207439840,8460,8460,8460,8460,0
20240528,193600,3207439840,8460,8460,8460,8460,0
20240528,193500,3207439840,8460,8460,8460,8460,0
20240528,193400,3207439840,8460,8460,8460,8460,0
20240528,193300,3207439840,8460,8460,8460,8460,0
20240528,193200,3207439840,8460,8460,8460,8460,5323
20240528,193100,3207439840,8460,8460,8460,8460,0
20240528,193000,3207439840,8460,8460,8460,8460,0
20240528,192900,3207439840,8460,8460,8460,8460,0
20240528,192800,3207439840,8460,8460,8460,8460,0
20240528,192700,3207439840,8460,8460,8460,8460,0
20240528,192600,3207439840,8460,8460,8460,8460,0
20240528,192500,3207439840,8460,8460,8460,8460,0
20240528,192400,3207439840,8460,8460,8460,8460,0
20240528,192300,3207439840,8460,8460,8460,8460,0
20240528,192200,3207439840,8460,8460,8460,8460,0
20240528,192100,3207439840,8460,8460,8460,8460,0
20240528,192000,3207439840,8460,8460,8460,8460,0
20240528,191900,3207439840,8460,8460,8460,8460,0
20240528,191800,3207439840,8460,8460,8460,8460,0
20240528,191700,3207439840,8460,8460,8460,8460,0
20240528,191600,3207439840,8460,8460,8460,8460,0
20240528,191500,3207439840,8460,8460,8460,8460,0
20240528,191400,3207439840,8460,8460,8460,8460,0
20240528,191300,3207439840,8460,8460,8460,8460,0
20240528,191200,3207439840,8460,8460,8460,8460,0
20240528,191100,3207439840,8460,8460,8460,8460,0
20240528,191000,3207439840,8460,8460,8460,8460,0
20240528,190900,3207439840,8460,8460,8460,8460,0
20240528,190800,3207439840,8460,8460,8460,8460,0
20240528,190700,3207439840,8460,8460,8460,8460,0
20240528,190600,3207439840,8460,8460,8460,8460,0
20240528,190500,3207439840,8460,8460,8460,8460,0
20240528,190400,3207439840,8460,8460,8460,8460,0
20240528,190300,3207439840,8460,8460,8460,8460,0
20240528,190200,3207439840,8460,8460,8460,8460,5323
20240528,190100,3207439840,8460,8460,8460,8460,0
20240528,190000,3207439840,8460,8460,8460,8460,0
20240528,185900,3207439840,8460,8460,8460,8460,0
20240528,185800,3207439840,8460,8460,8460,8460,0
20240528,185700,3207439840,8460,8460,8460,8460,0
20240528,185600,3207439840,8460,8460,8460,8460,0
20240528,185500,3207439840,8460,8460,8460,8460,0
20240528,185400,3207439840,8460,8460,8460,8460,0
20240528,185300,3207439840,8460,8460,8460,8460,0
20240528,185200,3207439840,8460,8460,8460,8460,0
20240528,185100,3207439840,8460,8460,8460,8460,0
20240528,185000,3207439840,8460,8460,8460,8460,0
20240528,184900,3207439840,8460,8460,8460,8460,0
20240528,184800,3207439840,8460,8460,8460,8460,0
20240528,184700,3207439840,8460,8460,8460,8460,0
20240528,184600,3207439840,8460,8460,8460,8460,0
20240528,184500,3207439840,8460,8460,8460,8460,0
20240528,184400,3207439840,8460,8460,8460,8460,0
20240528,184300,3207439840,8460,8460,8460,8460,0
20240528,184200,3207439840,8460,8460,8460,8460,0
20240528,184100,3207439840,8460,8460,8460,8460,0
20240528,184000,3207439840,8460,8460,8460,8460,0
20240528,183900,3207439840,8460,8460,8460,8460,0
20240528,183800,3207439840,8460,8460,8460,8460,0
20240528,183700,3207439840,8460,8460,8460,8460,0
20240528,183600,3207439840,8460,8460,8460,8460,0
20240528,183500,3207439840,8460,8460,8460,8460,0
20240528,183400,3207439840,8460,8460,8460,8460,0
20240528,183300,3207439840,8460,8460,8460,8460,0
20240528,183200,3207439840,8460,8460,8460,8460,5323
20240528,183100,3207439840,8460,8460,8460,8460,0
20240528,183000,3207439840,8460,8460,8460,8460,0
20240528,182900,3207439840,8460,8460,8460,8460,0
20240528,182800,3207439840,8460,8460,8460,8460,0
20240528,182700,3207439840,8460,8460,8460,8460,0
20240528,182600,3207439840,8460,8460,8460,8460,0
20240528,182500,3207439840,8460,8460,8460,8460,0
20240528,182400,3207439840,8460,8460,8460,8460,0
20240528,182300,3207439840,8460,8460,8460,8460,0
20240528,182200,3207439840,8460,8460,8460,8460,0
20240528,182100,3207439840,8460,8460,8460,8460,0
20240528,182000,3207439840,8460,8460,8460,8460,0
20240528,181900,3207439840,8460,8460,8460,8460,0
20240528,181800,3207439840,8460,8460,8460,8460,0
20240528,181700,3207439840,8460,8460,8460,8460,0
20240528,181600,3207439840,8460,8460,8460,8460,0
20240528,181500,3207439840,8460,8460,8460,8460,0
20240528,181400,3207439840,8460,8460,8460,8460,0
20240528,181300,3207439840,8460,8460,8460,8460,0
20240528,181200,3207439840,8460,8460,8460,8460,0
20240528,181100,3207439840,8460,8460,8460,8460,0
20240528,181000,3207439840,8460,8460,8460,8460,0
20240528,180900,3207439840,8460,8460,8460,8460,0
20240528,180800,3207439840,8460,8460,8460,8460,0
20240528,180700,3207439840,8460,8460,8460,8460,0
20240528,180600,3207439840,8460,8460,8460,8460,0
20240528,180500,3207439840,8460,8460,8460,8460,0
20240528,180400,3207439840,8460,8460,8460,8460,0
20240528,180300,3207439840,8460,8460,8460,8460,0
20240528,180200,3207439840,8460,8460,8460,8460,5323
20240528,180100,3207439840,8460,8460,8460,8460,0
20240528,180000,3207439840,8460,8460,8460,8460,0
20240528,175900,3207439840,8460,8460,8460,8460,0
20240528,175800,3207439840,8460,8460,8460,8460,0
20240528,175700,3207439840,8460,8460,8460,8460,0
20240528,175600,3207439840,8460,8460,8460,8460,0
20240528,175500,3207439840,8460,8460,8460,8460,0
20240528,175400,3207439840,8460,8460,8460,8460,0
20240528,175300,3207439840,8460,8460,8460,8460,0
20240528,175200,3207439840,8460,8460,8460,8460,0
20240528,175100,3207439840,8460,8460,8460,8460,0
20240528,175000,3207439840,8460,8460,8460,8460,0
20240528,174900,3207439840,8460,8460,8460,8460,0
20240528,174800,3207439840,8460,8460,8460,8460,0
20240528,174700,3207439840,8460,8460,8460,8460,0
20240528,174600,3207439840,8460,8460,8460,8460,0
20240528,174500,3207439840,8460,8460,8460,8460,0
20240528,174400,3207439840,8460,8460,8460,8460,0
20240528,174300,3207439840,8460,8460,8460,8460,0
20240528,174200,3207439840,8460,8460,8460,8460,0
20240528,174100,3207439840,8460,8460,8460,8460,0
20240528,174000,3207439840,8460,8460,8460,8460,0
20240528,173900,3207439840,8460,8460,8460,8460,0
20240528,173800,3207439840,8460,8460,8460,8460,0
20240528,173700,3207439840,8460,8460,8460,8460,0
20240528,173600,3207439840,8460,8460,8460,8460,0
20240528,173500,3207439840,8460,8460,8460,8460,0
20240528,173400,3207439840,8460,8460,8460,8460,0
20240528,173300,3207439840,8460,8460,8460,8460,0
20240528,173200,3207439840,8460,8460,8460,8460,5323
20240528,173100,3207439840,8460,8460,8460,8460,0
20240528,173000,3207439840,8460,8460,8460,8460,0
20240528,172900,3207439840,8460,8460,8460,8460,0
20240528,172800,3207439840,8460,8460,8460,8460,0
20240528,172700,3207439840,8460,8460,8460,8460,0
20240528,172600,3207439840,8460,8460,8460,8460,0
20240528,172500,3207439840,8460,8460,8460,8460,0
20240528,172400,3207439840,8460,8460,8460,8460,0
20240528,172300,3207439840,8460,8460,8460,8460,0
20240528,172200,3207439840,8460,8460,8460,8460,0
20240528,172100,3207439840,8460,8460,8460,8460,0
20240528,172000,3207439840,8460,8460,8460,8460,0
20240528,171900,3207439840,8460,8460,8460,8460,0
20240528,171800,3207439840,8460,8460,8460,8460,0
20240528,171700,3207439840,8460,8460,8460,8460,0
20240528,171600,3207439840,8460,8460,8460,8460,0
20240528,171500,3207439840,8460,8460,8460,8460,0
20240528,171400,3207439840,8460,8460,8460,8460,0
20240528,171300,3207439840,8460,8460,8460,8460,0
20240528,171200,3207439840,8460,8460,8460,8460,0
20240528,171100,3207439840,8460,8460,8460,8460,0
20240528,171000,3207439840,8460,8460,8460,8460,0
20240528,170900,3207439840,8460,8460,8460,8460,0
20240528,170800,3207439840,8460,8460,8460,8460,0
20240528,170700,3207439840,8460,8460,8460,8460,0
20240528,170600,3207439840,8460,8460,8460,8460,0
20240528,170500,3207439840,8460,8460,8460,8460,0
20240528,170400,3207439840,8460,8460,8460,8460,0
20240528,170300,3207439840,8460,8460,8460,8460,0
20240528,170200,3207439840,8460,8460,8460,8460,5323
20240528,170100,3207439840,8460,8460,8460,8460,0
20240528,170000,3207439840,8460,8460,8460,8460,0
20240528,165900,3207439840,8460,8460,8460,8460,0
20240528,165800,3207439840,8460,8460,8460,8460,0
20240528,165700,3207439840,8460,8460,8460,8460,0
20240528,165600,3207439840,8460,8460,8460,8460,0
20240528,165500,3207439840,8460,8460,8460,8460,0
20240528,165400,3207439840,8460,8460,8460,8460,0
20240528,165300,3207439840,8460,8460,8460,8460,0
20240528,165200,3207439840,8460,8460,8460,8460,0
20240528,165100,3207439840,8460,8460,8460,8460,0
20240528,165000,3207439840,8460,8460,8460,8460,0
20240528,164900,3207439840,8460,8460,8460,8460,0
20240528,164800,3207439840,8460,8460,8460,8460,0
20240528,164700,3207439840,8460,8460,8460,8460,0
20240528,164600,3207439840,8460,8460,8460,8460,0
20240528,164500,3207439840,8460,8460,8460,8460,0
20240528,164400,3207439840,8460,8460,8460,8460,0
20240528,164300,3207439840,8460,8460,8460,8460,0
20240528,164200,3207439840,8460,8460,8460,8460,0
20240528,164100,3207439840,8460,8460,8460,8460,0
20240528,164000,3207439840,8460,8460,8460,8460,0
20240528,163900,3207439840,8460,8460,8460,8460,0
20240528,163800,3207439840,8460,8460,8460,8460,0
20240528,163700,3207439840,8460,8460,8460,8460,0
20240528,163600,3207439840,8460,8460,8460,8460,0
20240528,163500,3207439840,8460,8460,8460,8460,0
20240528,163400,3207439840,8460,8460,8460,8460,0
20240528,163300,3207439840,8460,8460,8460,8460,0
20240528,163200,3207439840,8460,8460,8460,8460,5323
20240528,163100,3207439840,8460,8460,8460,8460,0
20240528,163000,3207439840,8460,8460,8460,8460,0
20240528,162900,3207439840,8460,8460,8460,8460,0
20240528,162800,3207439840,8460,8460,8460,8460,0
20240528,162700,3207439840,8460,8460,8460,8460,0
20240528,162600,3207439840,8460,8460,8460,8460,0
20240528,162500,3207439840,8460,8460,8460,8460,0
20240528,162400,3207439840,8460,8460,8460,8460,0
20240528,162300,3207439840,8460,8460,8460,8460,0
20240528,162200,3207439840,8460,8460,8460,8460,0
20240528,162100,3207439840,8460,8460,8460,8460,0
20240528,162000,3207439840,8460,8460,8460,8460,0
20240528,161900,3207439840,8460,8460,8460,8460,0
20240528,161800,3207439840,8460,8460,8460,8460,0
20240528,161700,3207439840,8460,8460,8460,8460,0
20240528,161600,3207439840,8460,8460,8460,8460,0
20240528,161500,3207439840,8460,8460,8460,8460,0
20240528,161400,3207439840,8460,8460,8460,8460,0
20240528,161300,3207439840,8460,8460,8460,8460,0
20240528,161200,3207439840,8460,8460,8460,8460,0
20240528,161100,3207439840,8460,8460,8460,8460,0
20240528,161000,3207439840,8460,8460,8460,8460,0
20240528,160900,3207439840,8460,8460,8460,8460,0
20240528,160800,3207439840,8460,8460,8460,8460,0
20240528,160700,3207439840,8460,8460,8460,8460,0
20240528,160600,3207439840,8460,8460,8460,8460,0
20240528,160500,3207439840,8460,8460,8460,8460,0
20240528,160400,3207439840,8460,8460,8460,8460,0
20240528,160300,3207439840,8460,8460,8460,8460,0
20240528,160200,3207439840,8460,8460,8460,8460,5323
20240528,160100,3207439840,8460,8460,8460,8460,0
20240528,160000,3207439840,8460,8460,8460,8460,0
20240528,155900,3207439840,8460,8460,8460,8460,0
20240528,155800,3207439840,8460,8460,8460,8460,0
20240528,155700,3207439840,8460,8460,8460,8460,0
20240528,155600,3207439840,8460,8460,8460,8460,0
20240528,155500,3207439840,8460,8460,8460,8460,0
20240528,155400,3207439840,8460,8460,8460,8460,0
20240528,155300,3207439840,8460,8460,8460,8460,0
20240528,155200,3207439840,8460,8460,8460,8460,0
20240528,155100,3207439840,8460,8460,8460,8460,0
20240528,155000,3207439840,8460,8460,8460,8460,0
20240528,154900,3207439840,8460,8460,8460,8460,0
20240528,154800,3207439840,8460,8460,8460,8460,0
20240528,154700,3207439840,8460,8460,8460,8460,0
20240528,154600,3207439840,8460,8460,8460,8460,0
20240528,154500,3207439840,8460,8460,8460,8460,0
20240528,154400,3207439840,8460,8460,8460,8460,0
20240528,154300,3207439840,8460,8460,8460,8460,0
20240528,154200,3207439840,8460,8460,8460,8460,0
20240528,154100,3207439840,8460,8460,8460,8460,0
20240528,154000,3207439840,8460,8460,8460,8460,0
20240528,153900,3207439840,8460,8460,8460,8460,0
20240528,153800,3207439840,8460,8460,8460,8460,0
20240528,153700,3207439840,8460,8460,8460,8460,0
20240528,153600,3207439840,8460,8460,8460,8460,0
20240528,153500,3207439840,8460,8460,8460,8460,0
20240528,153400,3207439840,8460,8460,8460,8460,0
20240528,153300,3207439840,8460,8460,8460,8460,0
20240528,153200,3207439840,8460,8460,8460,8460,5323
20240528,153100,3207439840,8460,8460,8460,8460,0
20240528,153000,3207439840,8460,8460,8460,8460,5323
20240528,152900,3162407260,8440,8440,8440,8440,0
20240528,152800,3162407260,8440,8440,8440,8440,0
20240528,152700,3162407260,8440,8440,8440,8440,0
20240528,152600,3162407260,8440,8440,8440,8440,0
20240528,152500,3162407260,8440,8440,8440,8440,0
20240528,152400,3162407260,8440,8440,8440,8440,0
20240528,152300,3162407260,8440,8440,8440,8440,0
20240528,152200,3162407260,8440,8440,8440,8440,0
20240528,152100,3162407260,8440,8440,8440,8440,0
20240528,152000,3162407260,8440,8440,8440,8440,0
20240528,151900,3162407260,8440,8410,8440,8400,4121
20240528,151800,3127720550,8420,8410,8430,8410,453
20240528,151700,3123907650,8410,8390,8410,8390,470
20240528,151600,3119957010,8420,8430,8430,8390,999
20240528,151500,3111564960,8400,8420,8430,8400,1279
20240528,151400,3100805800,8430,8430,8440,8410,1102
20240528,151300,3091511810,8420,8410,8420,8410,424
20240528,151200,3087945950,8390,8400,8410,8380,1450
20240528,151100,3075764000,8400,8400,8400,8390,347
20240528,151000,3072849700,8400,8380,8400,8380,1481
20240528,150900,3060418690,8380,8390,8390,8370,405
20240528,150800,3057025290,8370,8370,8380,8370,489
20240528,150700,3052930370,8370,8370,8370,8370,725
20240528,150600,3046862120,8370,8360,8370,8360,472
20240528,150500,3042914540,8360,8370,8370,8360,276
20240528,150400,3040606980,8370,8380,8400,8360,2905
20240528,150300,3016285660,8380,8380,8380,8380,581
20240528,150200,3011416880,8380,8400,8400,8380,98
20240528,150100,3010594780,8400,8390,8400,8370,1506
20240528,150000,2997986820,8390,8420,8420,8380,942
20240528,145900,2990078880,8420,8410,8420,8410,98
20240528,145800,2989254320,8410,8410,8440,8400,856
20240528,145700,2982039450,8410,8360,8420,8360,3566
20240528,145600,2952096740,8340,8350,8350,8340,137
20240528,145500,2950952980,8350,8360,8360,8340,1344
20240528,145400,2939732800,8340,8350,8350,8330,868
20240528,145300,2932490420,8350,8330,8350,8330,84
20240528,145200,2931789800,8340,8320,8340,8320,373
20240528,145100,2928680720,8310,8300,8310,8300,1245
20240528,145000,2918337570,8300,8290,8300,8290,599
20240528,144900,2913369670,8290,8300,8300,8290,1021
20240528,144800,2904896540,8300,8310,8310,8300,188
20240528,144700,2903334300,8310,8320,8320,8310,201
20240528,144600,2901662710,8320,8320,8330,8320,708
20240528,144500,2895766600,8320,8310,8320,8310,283
20240528,144400,2893413630,8300,8320,8330,8300,643
20240528,144300,2888062150,8320,8320,8320,8320,86
20240528,144200,2887346630,8300,8300,8300,8300,798
20240528,144100,2880723230,8300,8310,8330,8300,695
20240528,144000,2874952270,8300,8330,8330,8300,1637
20240528,143900,2861330010,8340,8340,8340,8340,558
20240528,143800,2856676290,8340,8360,8360,8340,1019
20240528,143700,2848176170,8320,8380,8390,8320,3416
20240528,143600,2819655820,8380,8410,8410,8340,3311
20240528,143500,2791911960,8410,8350,8410,8350,2802
20240528,143400,2768427300,8340,8260,8340,8260,2130
20240528,143300,2750758480,8250,8250,8260,8240,806
20240528,143200,2744108910,8250,8220,8250,8220,570
20240528,143100,2739414560,8210,8230,8230,8210,211
20240528,143000,2737681850,8220,8190,8220,8190,226
20240528,142900,2735824810,8180,8160,8180,8160,238
20240528,142800,2733881590,8140,8130,8140,8130,413
20240528,142700,2730520470,8130,8140,8140,8130,173
20240528,142600,2729113880,8140,8140,8140,8140,61
20240528,142500,2728617340,8130,8130,8130,8130,149
20240528,142400,2727405970,8120,8120,8120,8120,1
20240528,142300,2727397850,8120,8130,8130,8110,477
20240528,142200,2723526600,8130,8120,8130,8110,55
20240528,142100,2723080170,8130,8120,8130,8120,15
20240528,142000,2722958360,8120,8130,8130,8120,1116
20240528,141900,2713895890,8130,8130,8130,8130,260
20240528,141800,2711782090,8130,8130,8130,8130,15
20240528,141700,2711660140,8130,8130,8130,8130,147
20240528,141600,2710465030,8130,8140,8140,8130,172
20240528,141500,2709065520,8140,8130,8140,8130,15
20240528,141400,2708943490,8140,8130,8140,8130,750
20240528,141300,2702845950,8130,8130,8140,8130,137
20240528,141200,2701731630,8160,8160,8160,8140,217
20240528,141100,2699964090,8160,8160,8160,8160,83
20240528,141000,2699286810,8140,8140,8140,8140,0
20240528,140900,2699286810,8140,8150,8150,8140,2614
20240528,140800,2677983300,8150,8150,8150,8150,200
20240528,140700,2676353300,8160,8160,8160,8160,1
20240528,140600,2676345140,8150,8150,8150,8150,48
20240528,140500,2675953940,8150,8150,8150,8150,60
20240528,140400,2675464940,8170,8140,8170,8140,8
20240528,140300,2675399670,8140,8140,8140,8130,125
20240528,140200,2674382770,8140,8140,8140,8130,22
20240528,140100,2674203700,8140,8140,8140,8140,23
20240528,140000,2674016480,8140,8140,8140,8140,4
20240528,135900,2673983920,8140,8140,8140,8140,41
20240528,135800,2673650180,8140,8140,8140,8140,50
20240528,135700,2673243180,8140,8140,8140,8140,1
20240528,135600,2673235040,8130,8140,8140,8130,16
20240528,135500,2673104860,8130,8130,8140,8130,796
20240528,135400,2666630330,8130,8130,8130,8130,765
20240528,135300,2660410880,8130,8150,8150,8130,1322
20240528,135200,2649647050,8150,8150,8150,8150,0
20240528,135100,2649647050,8150,8170,8170,8150,944
20240528,135000,2641946780,8170,8170,8170,8170,102
20240528,134900,2641113440,8170,8190,8190,8160,996
20240528,134800,2632970700,8190,8190,8190,8190,365
20240528,134700,2629981350,8190,8200,8200,8190,274
20240528,134600,2627734750,8200,8200,8200,8200,220
20240528,134500,2625930750,8200,8250,8250,8200,1801
20240528,134400,2611133430,8250,8250,8250,8250,500
20240528,134300,2607008430,8250,8240,8250,8240,767
20240528,134200,2600685330,8240,8220,8240,8220,1652
20240528,134100,2587086650,8210,8210,8210,8200,378
20240528,134000,2583984280,8210,8200,8210,8200,418
20240528,133900,2580555090,8200,8190,8200,8190,361
20240528,133800,2577596500,8200,8140,8200,8140,3897
20240528,133700,2545796880,8150,8150,8150,8150,123
20240528,133600,2544794430,8150,8150,8150,8150,750
20240528,133500,2538681930,8140,8140,8140,8140,500
20240528,133400,2534611930,8140,8140,8140,8140,30
20240528,133300,2534367730,8140,8140,8140,8140,11
20240528,133200,2534278190,8140,8140,8140,8140,416
20240528,133100,2530891950,8140,8140,8140,8140,33
20240528,133000,2530623330,8130,8130,8130,8130,0
20240528,132900,2530623330,8130,8140,8140,8130,212
20240528,132800,2528898550,8140,8140,8140,8140,144
20240528,132700,2527726390,8140,8140,8140,8140,30
20240528,132600,2527482190,8140,8140,8140,8140,110
20240528,132500,2526586790,8130,8130,8130,8130,0
20240528,132400,2526586790,8130,8130,8130,8130,10
20240528,132300,2526505490,8130,8130,8130,8130,80
20240528,132200,2525855090,8130,8120,8130,8120,1209
20240528,132100,2516035920,8120,8110,8120,8110,1081
20240528,132000,2507258280,8100,8100,8100,8100,22
20240528,131900,2507080080,8100,8100,8100,8100,50
20240528,131800,2506675080,8110,8100,8110,8100,1040
20240528,131700,2498250680,8100,8100,8100,8100,0
20240528,131600,2498250680,8100,8110,8110,8100,100
20240528,131500,2497440650,8110,8110,8110,8110,731
20240528,131400,2491512240,8120,8120,8120,8120,43
20240528,131300,2491163080,8120,8120,8120,8120,113
20240528,131200,2490245520,8120,8120,8120,8120,532
20240528,131100,2485925680,8120,8110,8120,8110,265
20240528,131000,2483775530,8120,8130,8130,8120,81
20240528,130900,2483117320,8120,8120,8120,8120,367
20240528,130800,2480137280,8120,8110,8120,8110,170
20240528,130700,2478757430,8100,8100,8100,8100,374
20240528,130600,2475728030,8100,8100,8100,8100,1
20240528,130500,2475719930,8100,8100,8100,8100,145
20240528,130400,2474545430,8100,8090,8100,8090,113
20240528,130300,2473630230,8090,8090,8090,8090,0
20240528,130200,2473630230,8090,8090,8090,8090,1
20240528,130100,2473622140,8090,8080,8100,8080,131
20240528,130000,2472561410,8060,8070,8070,8060,123
20240528,125900,2471568930,8070,8070,8070,8070,8
20240528,125800,2471504370,8080,8080,8080,8080,100
20240528,125700,2470696370,8070,8070,8070,8070,39
20240528,125600,2470381640,8060,8060,8060,8060,88
20240528,125500,2469672360,8060,8070,8070,8060,761
20240528,125400,2463535910,8060,8060,8060,8060,61
20240528,125300,2463044250,8060,8060,8060,8060,221
20240528,125200,2461262990,8060,8060,8060,8060,373
20240528,125100,2458256610,8060,8060,8060,8060,123
20240528,125000,2457265230,8060,8060,8060,8060,357
20240528,124900,2454387810,8060,8060,8060,8050,242
20240528,124800,2452438070,8060,8070,8070,8060,846
20240528,124700,2445618550,8070,8070,8070,8070,84
20240528,124600,2444940670,8060,8070,8070,8060,22
20240528,124500,2444763330,8070,8060,8070,8060,34
20240528,124400,2444489250,8060,8060,8060,8060,155
20240528,124300,2443239950,8060,8060,8060,8060,1235
20240528,124200,2433285850,8060,8060,8060,8060,212
20240528,124100,2431577130,8070,8070,8070,8070,546
20240528,124000,2427170910,8070,8070,8070,8070,102
20240528,123900,2426347770,8070,8070,8070,8070,50
20240528,123800,2425944270,8070,8060,8070,8060,361
20240528,123700,2423032610,8060,8060,8060,8060,1601
20240528,123600,2410128550,8070,8070,8070,8060,175
20240528,123500,2408716550,8070,8070,8070,8070,284
20240528,123400,2406424670,8070,8060,8070,8060,40
20240528,123300,2406101970,8070,8060,8070,8060,1001
20240528,123200,2398033900,8060,8070,8070,8060,334
20240528,123100,2395339470,8070,8070,8070,8070,64
20240528,123000,2394822990,8070,8070,8070,8070,36
20240528,122900,2394532470,8070,8080,8080,8070,559
20240528,122800,2390021140,8080,8080,8080,8080,171
20240528,122700,2388639460,8080,8070,8080,8070,199
20240528,122600,2387032530,8080,8080,8080,8080,27
20240528,122500,2386814370,8070,8070,8070,8070,436
20240528,122400,2383295850,8070,8080,8080,8070,163
20240528,122300,2381979810,8070,8080,8080,8070,57
20240528,122200,2381519260,8080,8080,8080,8080,34
20240528,122100,2381244540,8080,8080,8080,8070,103
20240528,122000,2380412700,8080,8080,8080,8080,7
20240528,121900,2380356140,8070,8070,8070,8070,105
20240528,121800,2379508790,8080,8080,8080,8080,55
20240528,121700,2379064390,8080,8070,8080,8070,347
20240528,121600,2376261160,8080,8080,8080,8080,3
20240528,121500,2376236920,8070,8090,8090,8070,1404
20240528,121400,2364893340,8080,8090,8090,8080,420
20240528,121300,2361495640,8100,8100,8100,8100,10
20240528,121200,2361414640,8100,8100,8110,8100,691
20240528,121100,2355817240,8100,8090,8100,8090,177
20240528,121000,2354385010,8090,8090,8090,8090,747
20240528,120900,2348341780,8090,8110,8110,8090,14349
20240528,120800,2232096400,8110,8120,8120,8110,157
20240528,120700,2230823120,8120,8130,8130,8120,424
20240528,120600,2227380230,8120,8120,8120,8120,200
20240528,120500,2225756230,8130,8130,8130,8130,98
20240528,120400,2224959490,8130,8120,8130,8120,291
20240528,120300,2222596560,8120,8130,8130,8120,604
20240528,120200,2217690040,8130,8130,8130,8130,14
20240528,120100,2217576220,8120,8120,8120,8120,282
20240528,120000,2215286380,8120,8130,8140,8120,472
20240528,115900,2211452670,8120,8140,8140,8120,1157
20240528,115800,2202049300,8130,8130,8130,8130,109
20240528,115700,2201163130,8140,8140,8140,8140,37
20240528,115600,2200861950,8140,8150,8150,8140,47
20240528,115500,2200478990,8140,8140,8140,8140,50
20240528,115400,2200071990,8140,8140,8140,8140,135
20240528,115300,2198973090,8140,8140,8150,8140,106
20240528,115200,2198110240,8130,8140,8140,8130,191
20240528,115100,2196557340,8140,8150,8150,8140,882
20240528,115000,2189376870,8150,8140,8150,8130,458
20240528,114900,2185645070,8140,8140,8140,8140,52
20240528,114800,2185221790,8110,8110,8110,8110,0
20240528,114700,2185221790,8110,8130,8130,8110,563
20240528,114600,2180654220,8110,8150,8150,8110,41
20240528,114500,2180320310,8160,8150,8160,8110,961
20240528,114400,2172489750,8150,8150,8150,8150,1
20240528,114300,2172481600,8100,8130,8150,8100,742
20240528,114200,2166462480,8140,8130,8140,8100,2076
20240528,114100,2149628150,8130,8160,8160,8130,1013
20240528,114000,2141370820,8160,8170,8170,8160,181
20240528,113900,2139892850,8140,8140,8140,8140,200
20240528,113800,2138264850,8170,8140,8170,8140,1080
20240528,113700,2129471990,8140,8130,8140,8130,109
20240528,113600,2128585750,8120,8100,8120,8100,416
20240528,113500,2125215880,8090,8090,8090,8090,426
20240528,113400,2121769540,8090,8090,8090,8080,166
20240528,113300,2120426700,8090,8090,8090,8090,151
20240528,113200,2119205110,8090,8080,8090,8080,610
20240528,113100,2114271310,8070,8080,8080,8060,34
20240528,113000,2113996640,8050,8040,8050,8030,1402
20240528,112900,2102713900,8030,8040,8040,8030,651
20240528,112800,2097484360,8040,8050,8050,8040,103
20240528,112700,2096655360,8040,8040,8040,8040,1
20240528,112600,2096647320,8040,8040,8050,8030,2574
20240528,112500,2075964860,8040,8050,8050,8040,108
20240528,112400,2075096450,8050,8050,8050,8050,1279
20240528,112300,2064800500,8050,8050,8050,8050,305
20240528,112200,2062345250,8060,8050,8060,8050,234
20240528,112100,2060461370,8060,8090,8090,8060,355
20240528,112000,2057598420,8090,8090,8090,8070,2096
20240528,111900,2040675930,8090,8090,8090,8080,223
20240528,111800,2038872460,8090,8100,8100,8090,1022
20240528,111700,2030596960,8100,8100,8100,8100,355
20240528,111600,2027721460,8090,8100,8100,8080,367
20240528,111500,2024752900,8100,8090,8100,8080,369
20240528,111400,2021769810,8090,8080,8090,8080,232
20240528,111300,2019892950,8090,8080,8090,8070,224
20240528,111200,2018083230,8080,8060,8080,8050,1107
20240528,111100,2009153950,8060,8060,8060,8050,859
20240528,111000,2002231290,8050,8050,8060,8050,472
20240528,110900,1998428670,8050,8020,8050,8020,3178
20240528,110800,1972868660,8020,8010,8030,8010,2618
20240528,110700,1951880690,8010,8050,8050,8010,1681
20240528,110600,1938399910,8030,8060,8060,8030,1169
20240528,110500,1928998980,8050,8060,8060,8050,342
20240528,110400,1926244700,8060,8070,8070,8060,644
20240528,110300,1921053950,8070,8070,8080,8070,577
20240528,110200,1916395930,8070,8080,8100,8070,1560
20240528,110100,1903797440,8070,8020,8070,8020,630
20240528,110000,1898730850,8010,8030,8040,8010,3233
20240528,105900,1872810920,8030,8010,8040,8010,825
20240528,105800,1866200270,8010,7980,8010,7950,5466
20240528,105700,1822513020,7980,7950,7990,7940,7010
20240528,105600,1766715150,7940,7990,7990,7940,6614
20240528,105500,1714032670,7980,7980,8000,7960,8102
20240528,105400,1649393090,7980,7970,8000,7910,9450
20240528,105300,1574304980,7970,8020,8040,7960,3804
20240528,105200,1543892750,8010,8080,8080,7960,15410
20240528,105100,1420497770,8100,8120,8120,8080,5543
20240528,105000,1375588620,8130,8160,8160,8120,4811
20240528,104900,1336445300,8160,8180,8180,8160,2212
20240528,104800,1318388320,8170,8170,8170,8170,299
20240528,104700,1315945490,8170,8170,8170,8160,1231
20240528,104600,1305888720,8170,8170,8170,8170,1971
20240528,104500,1289785650,8170,8160,8170,8160,462
20240528,104400,1286014010,8160,8150,8160,8150,3071
20240528,104300,1260969760,8160,8160,8160,8150,3382
20240528,104200,1233388240,8170,8200,8200,8170,16771
20240528,104100,1095964530,8200,8210,8210,8200,1545
20240528,104000,1083287230,8210,8220,8230,8210,9284
20240528,103900,1007005770,8230,8230,8240,8230,221
20240528,103800,1005186930,8230,8230,8230,8230,150
20240528,103700,1003952430,8240,8230,8240,8230,31
20240528,103600,1003697290,8230,8230,8230,8230,226
20240528,103500,1001837310,8230,8230,8230,8230,2510
20240528,103400,981180010,8240,8240,8240,8230,247
20240528,103300,979146730,8240,8240,8240,8240,1161
20240528,103200,969580090,8250,8240,8250,8240,3030
20240528,103100,944602600,8250,8250,8250,8240,3404
20240528,103000,916519710,8260,8260,8260,8260,11
20240528,102900,916428850,8250,8270,8270,8250,2811
20240528,102800,893209150,8280,8270,8280,8270,924
20240528,102700,885566660,8270,8270,8270,8260,144
20240528,102600,884375880,8270,8270,8270,8260,1236
20240528,102500,874157080,8260,8270,8270,8260,596
20240528,102400,869228990,8270,8260,8270,8260,41
20240528,102300,868890070,8260,8260,8260,8250,242
20240528,102200,866891750,8260,8260,8260,8260,0
20240528,102100,866891750,8260,8260,8260,8260,0
20240528,102000,866891750,8260,8260,8260,8250,311
20240528,101900,864323490,8260,8260,8260,8250,58
20240528,101800,863844430,8250,8260,8260,8250,952
20240528,101700,855990130,8260,8260,8260,8260,701
20240528,101600,850199870,8260,8260,8260,8250,970
20240528,101500,842188670,8260,8250,8260,8240,491
20240528,101400,838142230,8250,8250,8260,8250,1041
20240528,101300,829553870,8250,8250,8250,8250,175
20240528,101200,828110120,8260,8240,8260,8240,102
20240528,101100,827269610,8260,8260,8260,8250,716
20240528,101000,821362110,8260,8260,8260,8260,145
20240528,100900,820164410,8260,8250,8260,8250,339
20240528,100800,817364780,8260,8260,8260,8250,755
20240528,100700,811131280,8260,8260,8260,8260,13
20240528,100600,811023900,8250,8250,8250,8250,116
20240528,100500,810066900,8250,8250,8250,8250,338
20240528,100400,807278400,8250,8240,8250,8240,1056
20240528,100300,798576500,8250,8260,8270,8250,601
20240528,100200,793617860,8270,8270,8270,8260,208
20240528,100100,791898300,8260,8270,8270,8260,68
20240528,100000,791336400,8270,8260,8270,8260,51
20240528,095900,790914940,8280,8280,8280,8260,145
20240528,095800,789716110,8280,8250,8280,8250,94
20240528,095700,788939980,8250,8240,8250,8240,941
20240528,095600,781186040,8240,8230,8240,8220,914
20240528,095500,773663510,8240,8240,8240,8230,206
20240528,095400,771967170,8240,8240,8240,8220,357
20240528,095300,769027500,8220,8240,8240,8220,241
20240528,095200,767045610,8220,8240,8240,8220,2174
20240528,095100,749133380,8240,8250,8250,8220,2133
20240528,095000,731587830,8250,8250,8250,8250,396
20240528,094900,728320830,8240,8300,8300,8240,2861
20240528,094800,704717630,8250,8270,8300,8250,3943
20240528,094700,672083000,8270,8270,8270,8270,452
20240528,094600,668344960,8270,8290,8290,8270,1030
20240528,094500,659814500,8310,8320,8330,8290,1723
20240528,094400,645515970,8340,8340,8340,8300,1083
20240528,094300,636485750,8340,8320,8340,8310,320
20240528,094200,633822720,8330,8320,8340,8320,599
20240528,094100,628831230,8320,8290,8330,8280,212
20240528,094000,627071070,8280,8270,8280,8270,3253
20240528,093900,600136470,8280,8260,8280,8260,4933
20240528,093800,559367990,8260,8250,8260,8250,343
20240528,093700,556536380,8250,8270,8280,8250,540
20240528,093600,552074680,8270,8230,8270,8220,1325
20240528,093500,541163180,8230,8240,8240,8230,333
20240528,093400,538421750,8240,8220,8240,8220,1457
20240528,093300,526439580,8220,8260,8260,8220,2310
20240528,093200,507421580,8240,8250,8260,8240,1149
20240528,093100,497943100,8250,8250,8260,8250,3665
20240528,093000,467705960,8250,8280,8280,8250,4392
20240528,092900,431412910,8290,8290,8290,8280,3155
20240528,092800,405285960,8290,8300,8300,8290,462
20240528,092700,401451910,8300,8300,8300,8300,542
20240528,092600,396953310,8300,8300,8300,8290,2415
20240528,092500,376909910,8300,8270,8300,8260,1055
20240528,092400,368172860,8270,8290,8290,8260,2087
20240528,092300,350897650,8290,8300,8300,8290,763
20240528,092200,344565750,8300,8310,8320,8300,4548
20240528,092100,306811070,8310,8330,8330,8310,630
20240528,092000,301568240,8320,8310,8330,8310,429
20240528,091900,298001070,8310,8320,8320,8300,1925
20240528,091800,282013470,8320,8320,8320,8320,206
20240528,091700,280299550,8320,8360,8360,8320,5697
20240528,091600,232798430,8350,8390,8390,8350,387
20240528,091500,229555710,8390,8370,8390,8340,3619
20240528,091400,199304040,8370,8390,8390,8370,2283
20240528,091300,180187520,8390,8410,8410,8390,3472
20240528,091200,151029390,8410,8450,8450,8410,3699
20240528,091100,119868230,8460,8470,8480,8460,1062
20240528,091000,110872840,8480,8480,8480,8460,540
20240528,090900,106298640,8460,8470,8500,8460,1700
20240528,090800,91906900,8460,8460,8460,8460,112
20240528,090700,90959380,8440,8400,8460,8400,1466
20240528,090600,78587000,8400,8410,8410,8400,2377
20240528,090500,58617630,8410,8410,8420,8410,907
20240528,090400,50984320,8410,8460,8460,8410,1686
20240528,090300,36773190,8460,8480,8480,8440,335
20240528,090200,33941180,8480,8500,8500,8450,463
20240528,090100,30021990,8500,8500,8510,8500,1509
20240528,090000,17189680,8450,8500,8500,8420,2032