KissMeData/044340/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,192800,1301808240,8310,8310,8310,8310,1379
20240528,192700,1301808240,8310,8310,8310,8310,0
20240528,192600,1301808240,8310,8310,8310,8310,0
20240528,192500,1301808240,8310,8310,8310,8310,0
20240528,192400,1301808240,8310,8310,8310,8310,0
20240528,192300,1301808240,8310,8310,8310,8310,0
20240528,192200,1301808240,8310,8310,8310,8310,0
20240528,192100,1301808240,8310,8310,8310,8310,0
20240528,192000,1301808240,8310,8310,8310,8310,0
20240528,191900,1301808240,8310,8310,8310,8310,0
20240528,191800,1301808240,8310,8310,8310,8310,0
20240528,191700,1301808240,8310,8310,8310,8310,0
20240528,191600,1301808240,8310,8310,8310,8310,0
20240528,191500,1301808240,8310,8310,8310,8310,0
20240528,191400,1301808240,8310,8310,8310,8310,0
20240528,191300,1301808240,8310,8310,8310,8310,0
20240528,191200,1301808240,8310,8310,8310,8310,0
20240528,191100,1301808240,8310,8310,8310,8310,0
20240528,191000,1301808240,8310,8310,8310,8310,0
20240528,190900,1301808240,8310,8310,8310,8310,0
20240528,190800,1301808240,8310,8310,8310,8310,0
20240528,190700,1301808240,8310,8310,8310,8310,0
20240528,190600,1301808240,8310,8310,8310,8310,0
20240528,190500,1301808240,8310,8310,8310,8310,0
20240528,190400,1301808240,8310,8310,8310,8310,0
20240528,190300,1301808240,8310,8310,8310,8310,0
20240528,190200,1301808240,8310,8310,8310,8310,0
20240528,190100,1301808240,8310,8310,8310,8310,0
20240528,190000,1301808240,8310,8310,8310,8310,0
20240528,185900,1301808240,8310,8310,8310,8310,0
20240528,185800,1301808240,8310,8310,8310,8310,1379
20240528,185700,1301808240,8310,8310,8310,8310,0
20240528,185600,1301808240,8310,8310,8310,8310,0
20240528,185500,1301808240,8310,8310,8310,8310,0
20240528,185400,1301808240,8310,8310,8310,8310,0
20240528,185300,1301808240,8310,8310,8310,8310,0
20240528,185200,1301808240,8310,8310,8310,8310,0
20240528,185100,1301808240,8310,8310,8310,8310,0
20240528,185000,1301808240,8310,8310,8310,8310,0
20240528,184900,1301808240,8310,8310,8310,8310,0
20240528,184800,1301808240,8310,8310,8310,8310,0
20240528,184700,1301808240,8310,8310,8310,8310,0
20240528,184600,1301808240,8310,8310,8310,8310,0
20240528,184500,1301808240,8310,8310,8310,8310,0
20240528,184400,1301808240,8310,8310,8310,8310,0
20240528,184300,1301808240,8310,8310,8310,8310,0
20240528,184200,1301808240,8310,8310,8310,8310,0
20240528,184100,1301808240,8310,8310,8310,8310,0
20240528,184000,1301808240,8310,8310,8310,8310,0
20240528,183900,1301808240,8310,8310,8310,8310,0
20240528,183800,1301808240,8310,8310,8310,8310,0
20240528,183700,1301808240,8310,8310,8310,8310,0
20240528,183600,1301808240,8310,8310,8310,8310,0
20240528,183500,1301808240,8310,8310,8310,8310,0
20240528,183400,1301808240,8310,8310,8310,8310,0
20240528,183300,1301808240,8310,8310,8310,8310,0
20240528,183200,1301808240,8310,8310,8310,8310,0
20240528,183100,1301808240,8310,8310,8310,8310,0
20240528,183000,1301808240,8310,8310,8310,8310,0
20240528,182900,1301808240,8310,8310,8310,8310,0
20240528,182800,1301808240,8310,8310,8310,8310,1379
20240528,182700,1301808240,8310,8310,8310,8310,0
20240528,182600,1301808240,8310,8310,8310,8310,0
20240528,182500,1301808240,8310,8310,8310,8310,0
20240528,182400,1301808240,8310,8310,8310,8310,0
20240528,182300,1301808240,8310,8310,8310,8310,0
20240528,182200,1301808240,8310,8310,8310,8310,0
20240528,182100,1301808240,8310,8310,8310,8310,0
20240528,182000,1301808240,8310,8310,8310,8310,0
20240528,181900,1301808240,8310,8310,8310,8310,0
20240528,181800,1301808240,8310,8310,8310,8310,0
20240528,181700,1301808240,8310,8310,8310,8310,0
20240528,181600,1301808240,8310,8310,8310,8310,0
20240528,181500,1301808240,8310,8310,8310,8310,0
20240528,181400,1301808240,8310,8310,8310,8310,0
20240528,181300,1301808240,8310,8310,8310,8310,0
20240528,181200,1301808240,8310,8310,8310,8310,0
20240528,181100,1301808240,8310,8310,8310,8310,0
20240528,181000,1301808240,8310,8310,8310,8310,0
20240528,180900,1301808240,8310,8310,8310,8310,0
20240528,180800,1301808240,8310,8310,8310,8310,0
20240528,180700,1301808240,8310,8310,8310,8310,0
20240528,180600,1301808240,8310,8310,8310,8310,0
20240528,180500,1301808240,8310,8310,8310,8310,0
20240528,180400,1301808240,8310,8310,8310,8310,0
20240528,180300,1301808240,8310,8310,8310,8310,0
20240528,180200,1301808240,8310,8310,8310,8310,0
20240528,180100,1301808240,8310,8310,8310,8310,0
20240528,180000,1301808240,8310,8310,8310,8310,0
20240528,175900,1301808240,8310,8310,8310,8310,0
20240528,175800,1301808240,8310,8310,8310,8310,1379
20240528,175700,1301808240,8310,8310,8310,8310,0
20240528,175600,1301808240,8310,8310,8310,8310,0
20240528,175500,1301808240,8310,8310,8310,8310,0
20240528,175400,1301808240,8310,8310,8310,8310,0
20240528,175300,1301808240,8310,8310,8310,8310,0
20240528,175200,1301808240,8310,8310,8310,8310,0
20240528,175100,1301808240,8310,8310,8310,8310,0
20240528,175000,1301808240,8310,8310,8310,8310,0
20240528,174900,1301808240,8310,8310,8310,8310,0
20240528,174800,1301808240,8310,8310,8310,8310,0
20240528,174700,1301808240,8310,8310,8310,8310,0
20240528,174600,1301808240,8310,8310,8310,8310,0
20240528,174500,1301808240,8310,8310,8310,8310,0
20240528,174400,1301808240,8310,8310,8310,8310,0
20240528,174300,1301808240,8310,8310,8310,8310,0
20240528,174200,1301808240,8310,8310,8310,8310,0
20240528,174100,1301808240,8310,8310,8310,8310,0
20240528,174000,1301808240,8310,8310,8310,8310,0
20240528,173900,1301808240,8310,8310,8310,8310,0
20240528,173800,1301808240,8310,8310,8310,8310,0
20240528,173700,1301808240,8310,8310,8310,8310,0
20240528,173600,1301808240,8310,8310,8310,8310,0
20240528,173500,1301808240,8310,8310,8310,8310,0
20240528,173400,1301808240,8310,8310,8310,8310,0
20240528,173300,1301808240,8310,8310,8310,8310,0
20240528,173200,1301808240,8310,8310,8310,8310,0
20240528,173100,1301808240,8310,8310,8310,8310,0
20240528,173000,1301808240,8310,8310,8310,8310,0
20240528,172900,1301808240,8310,8310,8310,8310,0
20240528,172800,1301808240,8310,8310,8310,8310,1379
20240528,172700,1301808240,8310,8310,8310,8310,0
20240528,172600,1301808240,8310,8310,8310,8310,0
20240528,172500,1301808240,8310,8310,8310,8310,0
20240528,172400,1301808240,8310,8310,8310,8310,0
20240528,172300,1301808240,8310,8310,8310,8310,0
20240528,172200,1301808240,8310,8310,8310,8310,0
20240528,172100,1301808240,8310,8310,8310,8310,0
20240528,172000,1301808240,8310,8310,8310,8310,0
20240528,171900,1301808240,8310,8310,8310,8310,0
20240528,171800,1301808240,8310,8310,8310,8310,0
20240528,171700,1301808240,8310,8310,8310,8310,0
20240528,171600,1301808240,8310,8310,8310,8310,0
20240528,171500,1301808240,8310,8310,8310,8310,0
20240528,171400,1301808240,8310,8310,8310,8310,0
20240528,171300,1301808240,8310,8310,8310,8310,0
20240528,171200,1301808240,8310,8310,8310,8310,0
20240528,171100,1301808240,8310,8310,8310,8310,0
20240528,171000,1301808240,8310,8310,8310,8310,0
20240528,170900,1301808240,8310,8310,8310,8310,0
20240528,170800,1301808240,8310,8310,8310,8310,0
20240528,170700,1301808240,8310,8310,8310,8310,0
20240528,170600,1301808240,8310,8310,8310,8310,0
20240528,170500,1301808240,8310,8310,8310,8310,0
20240528,170400,1301808240,8310,8310,8310,8310,0
20240528,170300,1301808240,8310,8310,8310,8310,0
20240528,170200,1301808240,8310,8310,8310,8310,0
20240528,170100,1301808240,8310,8310,8310,8310,0
20240528,170000,1301808240,8310,8310,8310,8310,0
20240528,165900,1301808240,8310,8310,8310,8310,0
20240528,165800,1301808240,8310,8310,8310,8310,1379
20240528,165700,1301808240,8310,8310,8310,8310,0
20240528,165600,1301808240,8310,8310,8310,8310,0
20240528,165500,1301808240,8310,8310,8310,8310,0
20240528,165400,1301808240,8310,8310,8310,8310,0
20240528,165300,1301808240,8310,8310,8310,8310,0
20240528,165200,1301808240,8310,8310,8310,8310,0
20240528,165100,1301808240,8310,8310,8310,8310,0
20240528,165000,1301808240,8310,8310,8310,8310,0
20240528,164900,1301808240,8310,8310,8310,8310,0
20240528,164800,1301808240,8310,8310,8310,8310,0
20240528,164700,1301808240,8310,8310,8310,8310,0
20240528,164600,1301808240,8310,8310,8310,8310,0
20240528,164500,1301808240,8310,8310,8310,8310,0
20240528,164400,1301808240,8310,8310,8310,8310,0
20240528,164300,1301808240,8310,8310,8310,8310,0
20240528,164200,1301808240,8310,8310,8310,8310,0
20240528,164100,1301808240,8310,8310,8310,8310,0
20240528,164000,1301808240,8310,8310,8310,8310,0
20240528,163900,1301808240,8310,8310,8310,8310,0
20240528,163800,1301808240,8310,8310,8310,8310,0
20240528,163700,1301808240,8310,8310,8310,8310,0
20240528,163600,1301808240,8310,8310,8310,8310,0
20240528,163500,1301808240,8310,8310,8310,8310,0
20240528,163400,1301808240,8310,8310,8310,8310,0
20240528,163300,1301808240,8310,8310,8310,8310,0
20240528,163200,1301808240,8310,8310,8310,8310,0
20240528,163100,1301808240,8310,8310,8310,8310,0
20240528,163000,1301808240,8310,8310,8310,8310,0
20240528,162900,1301808240,8310,8310,8310,8310,0
20240528,162800,1301808240,8310,8310,8310,8310,1379
20240528,162700,1301808240,8310,8310,8310,8310,0
20240528,162600,1301808240,8310,8310,8310,8310,0
20240528,162500,1301808240,8310,8310,8310,8310,0
20240528,162400,1301808240,8310,8310,8310,8310,0
20240528,162300,1301808240,8310,8310,8310,8310,0
20240528,162200,1301808240,8310,8310,8310,8310,0
20240528,162100,1301808240,8310,8310,8310,8310,0
20240528,162000,1301808240,8310,8310,8310,8310,0
20240528,161900,1301808240,8310,8310,8310,8310,0
20240528,161800,1301808240,8310,8310,8310,8310,0
20240528,161700,1301808240,8310,8310,8310,8310,0
20240528,161600,1301808240,8310,8310,8310,8310,0
20240528,161500,1301808240,8310,8310,8310,8310,0
20240528,161400,1301808240,8310,8310,8310,8310,0
20240528,161300,1301808240,8310,8310,8310,8310,0
20240528,161200,1301808240,8310,8310,8310,8310,0
20240528,161100,1301808240,8310,8310,8310,8310,0
20240528,161000,1301808240,8310,8310,8310,8310,0
20240528,160900,1301808240,8310,8310,8310,8310,0
20240528,160800,1301808240,8310,8310,8310,8310,0
20240528,160700,1301808240,8310,8310,8310,8310,0
20240528,160600,1301808240,8310,8310,8310,8310,0
20240528,160500,1301808240,8310,8310,8310,8310,0
20240528,160400,1301808240,8310,8310,8310,8310,0
20240528,160300,1301808240,8310,8310,8310,8310,0
20240528,160200,1301808240,8310,8310,8310,8310,0
20240528,160100,1301808240,8310,8310,8310,8310,0
20240528,160000,1301808240,8310,8310,8310,8310,0
20240528,155900,1301808240,8310,8310,8310,8310,0
20240528,155800,1301808240,8310,8310,8310,8310,1379
20240528,155700,1301808240,8310,8310,8310,8310,0
20240528,155600,1301808240,8310,8310,8310,8310,0
20240528,155500,1301808240,8310,8310,8310,8310,0
20240528,155400,1301808240,8310,8310,8310,8310,0
20240528,155300,1301808240,8310,8310,8310,8310,0
20240528,155200,1301808240,8310,8310,8310,8310,0
20240528,155100,1301808240,8310,8310,8310,8310,0
20240528,155000,1301808240,8310,8310,8310,8310,0
20240528,154900,1301808240,8310,8310,8310,8310,0
20240528,154800,1301808240,8310,8310,8310,8310,0
20240528,154700,1301808240,8310,8310,8310,8310,0
20240528,154600,1301808240,8310,8310,8310,8310,0
20240528,154500,1301808240,8310,8310,8310,8310,0
20240528,154400,1301808240,8310,8310,8310,8310,0
20240528,154300,1301808240,8310,8310,8310,8310,0
20240528,154200,1301808240,8310,8310,8310,8310,0
20240528,154100,1301808240,8310,8310,8310,8310,0
20240528,154000,1301808240,8310,8310,8310,8310,0
20240528,153900,1301808240,8310,8310,8310,8310,0
20240528,153800,1301808240,8310,8310,8310,8310,0
20240528,153700,1301808240,8310,8310,8310,8310,0
20240528,153600,1301808240,8310,8310,8310,8310,0
20240528,153500,1301808240,8310,8310,8310,8310,0
20240528,153400,1301808240,8310,8310,8310,8310,0
20240528,153300,1301808240,8310,8310,8310,8310,0
20240528,153200,1301808240,8310,8310,8310,8310,0
20240528,153100,1301808240,8310,8310,8310,8310,0
20240528,153000,1301808240,8310,8310,8310,8310,1379
20240528,152900,1290348750,8300,8300,8300,8300,0
20240528,152800,1290348750,8300,8300,8300,8300,0
20240528,152700,1290348750,8300,8300,8300,8300,0
20240528,152600,1290348750,8300,8300,8300,8300,0
20240528,152500,1290348750,8300,8300,8300,8300,0
20240528,152400,1290348750,8300,8300,8300,8300,0
20240528,152300,1290348750,8300,8300,8300,8300,0
20240528,152200,1290348750,8300,8300,8300,8300,0
20240528,152100,1290348750,8300,8300,8300,8300,0
20240528,152000,1290348750,8300,8300,8300,8300,0
20240528,151900,1290348750,8300,8300,8300,8290,187
20240528,151800,1288797650,8300,8300,8300,8290,1011
20240528,151700,1280407350,8290,8290,8290,8290,13
20240528,151600,1280299580,8290,8300,8300,8290,295
20240528,151500,1277852870,8300,8300,8300,8290,35
20240528,151400,1277562420,8300,8300,8300,8300,116
20240528,151300,1276599620,8300,8300,8300,8300,52
20240528,151200,1276168020,8290,8300,8300,8290,251
20240528,151100,1274085230,8300,8300,8300,8290,265
20240528,151000,1271886450,8300,8290,8300,8290,24
20240528,150900,1271687420,8300,8300,8300,8300,40
20240528,150800,1271355420,8300,8290,8300,8290,261
20240528,150700,1269189770,8300,8300,8300,8300,508
20240528,150600,1264973370,8300,8300,8300,8300,1
20240528,150500,1264965070,8300,8300,8300,8300,132
20240528,150400,1263869470,8290,8300,8300,8290,11
20240528,150300,1263778210,8300,8300,8300,8290,204
20240528,150200,1262086810,8290,8300,8300,8290,138
20240528,150100,1260942610,8300,8300,8300,8300,161
20240528,150000,1259606310,8300,8300,8300,8300,88
20240528,145900,1258875910,8300,8300,8300,8300,213
20240528,145800,1257108010,8300,8300,8300,8300,15
20240528,145700,1256983510,8300,8300,8300,8300,100
20240528,145600,1256153510,8300,8300,8300,8300,178
20240528,145500,1254676110,8330,8330,8330,8330,1
20240528,145400,1254667780,8300,8300,8300,8300,269
20240528,145300,1252435080,8300,8300,8310,8300,278
20240528,145200,1250127670,8310,8310,8310,8310,82
20240528,145100,1249446250,8340,8340,8340,8340,1
20240528,145000,1249437910,8300,8300,8300,8300,180
20240528,144900,1247943910,8300,8300,8300,8300,306
20240528,144800,1245404110,8300,8300,8300,8300,397
20240528,144700,1242109010,8300,8300,8300,8300,230
20240528,144600,1240200010,8300,8310,8310,8300,172
20240528,144500,1238771410,8300,8310,8310,8300,450
20240528,144400,1235032800,8310,8320,8320,8310,193
20240528,144300,1233428840,8320,8330,8330,8320,278
20240528,144200,1231113910,8330,8330,8330,8330,25
20240528,144100,1230905660,8330,8310,8330,8310,180
20240528,144000,1229409840,8310,8340,8340,8310,2190
20240528,143900,1211208810,8340,8340,8340,8340,54
20240528,143800,1210758450,8310,8310,8310,8310,179
20240528,143700,1209270960,8310,8310,8310,8310,180
20240528,143600,1207775160,8310,8320,8320,8310,90
20240528,143500,1207026860,8310,8320,8320,8310,247
20240528,143400,1204974280,8310,8310,8320,8310,179
20240528,143300,1203486780,8310,8320,8320,8310,180
20240528,143200,1201990860,8310,8320,8320,8310,208
20240528,143100,1200262330,8310,8320,8320,8310,220
20240528,143000,1198433200,8320,8320,8320,8320,269
20240528,142900,1196195120,8320,8330,8330,8320,265
20240528,142800,1193990310,8330,8320,8330,8320,378
20240528,142700,1190844310,8320,8320,8330,8320,179
20240528,142600,1189354130,8330,8330,8330,8330,101
20240528,142500,1188512800,8320,8330,8330,8320,152
20240528,142400,1187248050,8330,8330,8330,8330,27
20240528,142300,1187023140,8330,8330,8330,8330,280
20240528,142200,1184690740,8330,8330,8330,8330,180
20240528,142100,1183191340,8330,8330,8330,8330,90
20240528,142000,1182441640,8330,8330,8340,8330,179
20240528,141900,1180950560,8330,8340,8340,8330,362
20240528,141800,1177933940,8340,8350,8350,8340,7
20240528,141700,1177875500,8350,8330,8350,8330,280
20240528,141600,1175542070,8330,8340,8340,8330,59
20240528,141500,1175050590,8340,8340,8340,8340,302
20240528,141400,1172531910,8340,8360,8360,8340,2296
20240528,141300,1153353500,8370,8370,8370,8370,6
20240528,141200,1153303280,8360,8390,8390,8360,1499
20240528,141100,1140765160,8400,8400,8400,8400,0
20240528,141000,1140765160,8400,8400,8400,8400,2
20240528,140900,1140748360,8400,8400,8400,8400,3
20240528,140800,1140723160,8390,8390,8390,8390,0
20240528,140700,1140723160,8390,8390,8390,8390,3
20240528,140600,1140697990,8380,8380,8380,8380,79
20240528,140500,1140035970,8390,8390,8390,8390,46
20240528,140400,1139650030,8390,8390,8390,8390,7
20240528,140300,1139591300,8390,8380,8390,8380,18
20240528,140200,1139440420,8390,8390,8390,8390,1
20240528,140100,1139432030,8390,8390,8390,8390,165
20240528,140000,1138047680,8390,8390,8390,8390,2
20240528,135900,1138030900,8400,8400,8400,8400,0
20240528,135800,1138030900,8400,8400,8400,8400,16
20240528,135700,1137896500,8400,8400,8400,8400,41
20240528,135600,1137552100,8400,8400,8400,8400,99
20240528,135500,1136720500,8390,8390,8390,8390,142
20240528,135400,1135529120,8390,8380,8390,8380,11
20240528,135300,1135436930,8380,8380,8380,8380,20
20240528,135200,1135269330,8380,8380,8380,8380,20
20240528,135100,1135101730,8380,8380,8380,8380,0
20240528,135000,1135101730,8380,8380,8380,8380,0
20240528,134900,1135101730,8380,8380,8380,8380,124
20240528,134800,1134062610,8380,8380,8380,8380,1
20240528,134700,1134054230,8390,8390,8390,8390,0
20240528,134600,1134054230,8390,8390,8390,8390,1
20240528,134500,1134045840,8380,8380,8380,8380,164
20240528,134400,1132671520,8380,8380,8380,8380,81
20240528,134300,1131992740,8380,8380,8380,8380,200
20240528,134200,1130316740,8380,8380,8380,8380,120
20240528,134100,1129311140,8380,8380,8380,8380,0
20240528,134000,1129311140,8380,8380,8380,8380,0
20240528,133900,1129311140,8380,8380,8380,8380,0
20240528,133800,1129311140,8380,8380,8380,8380,33
20240528,133700,1129034600,8380,8380,8380,8380,0
20240528,133600,1129034600,8380,8380,8380,8380,0
20240528,133500,1129034600,8380,8380,8380,8380,0
20240528,133400,1129034600,8380,8380,8380,8380,341
20240528,133300,1126177020,8380,8380,8380,8380,10
20240528,133200,1126093220,8380,8380,8380,8380,11
20240528,133100,1126001040,8380,8380,8380,8380,0
20240528,133000,1126001040,8380,8380,8380,8380,0
20240528,132900,1126001040,8380,8380,8380,8380,11
20240528,132800,1125908860,8380,8380,8380,8380,150
20240528,132700,1124651860,8380,8380,8380,8380,38
20240528,132600,1124333420,8380,8380,8380,8380,97
20240528,132500,1123520560,8380,8380,8380,8380,1
20240528,132400,1123512180,8380,8370,8380,8370,9
20240528,132300,1123436800,8380,8380,8380,8380,42
20240528,132200,1123084840,8370,8370,8370,8370,467
20240528,132100,1119176050,8370,8370,8370,8370,181
20240528,132000,1117661080,8370,8360,8370,8360,251
20240528,131900,1115562710,8360,8360,8360,8360,0
20240528,131800,1115562710,8360,8370,8370,8360,300
20240528,131700,1113053710,8360,8360,8360,8360,25
20240528,131600,1112844710,8360,8360,8360,8360,7
20240528,131500,1112786190,8360,8360,8360,8360,20
20240528,131400,1112618990,8360,8360,8360,8360,0
20240528,131300,1112618990,8360,8360,8360,8360,100
20240528,131200,1111782990,8360,8360,8360,8360,0
20240528,131100,1111782990,8360,8360,8360,8360,5
20240528,131000,1111741190,8370,8360,8370,8360,174
20240528,130900,1110286350,8360,8360,8360,8360,82
20240528,130800,1109600830,8360,8360,8360,8360,111
20240528,130700,1108672870,8360,8360,8360,8360,236
20240528,130600,1106699910,8360,8370,8370,8360,114
20240528,130500,1105745870,8370,8360,8370,8360,22
20240528,130400,1105561940,8360,8360,8360,8360,0
20240528,130300,1105561940,8360,8360,8360,8360,150
20240528,130200,1104307940,8360,8350,8360,8350,28
20240528,130100,1104073870,8350,8360,8360,8350,7
20240528,130000,1104015410,8360,8360,8360,8360,20
20240528,125900,1103848210,8360,8360,8360,8360,5
20240528,125800,1103806410,8350,8350,8350,8350,35
20240528,125700,1103514160,8360,8360,8360,8360,1
20240528,125600,1103505800,8370,8360,8370,8360,18
20240528,125500,1103355160,8360,8370,8370,8360,203
20240528,125400,1101657920,8370,8370,8370,8360,278
20240528,125300,1099332060,8370,8360,8370,8360,273
20240528,125200,1097047780,8360,8360,8360,8360,0
20240528,125100,1097047780,8360,8360,8360,8360,2
20240528,125000,1097031060,8340,8340,8340,8340,0
20240528,124900,1097031060,8340,8350,8350,8340,162
20240528,124800,1095679630,8360,8360,8360,8360,59
20240528,124700,1095186390,8370,8370,8370,8370,0
20240528,124600,1095186390,8370,8360,8370,8360,11
20240528,124500,1095094420,8360,8360,8370,8360,188
20240528,124400,1093521240,8370,8350,8370,8350,253
20240528,124300,1091405420,8360,8350,8360,8350,669
20240528,124200,1085816870,8340,8350,8350,8340,21
20240528,124100,1085641720,8350,8340,8350,8340,195
20240528,124000,1084014390,8340,8340,8340,8340,300
20240528,123900,1081512390,8340,8340,8340,8330,131
20240528,123800,1080419970,8340,8340,8350,8340,140
20240528,123700,1079252270,8340,8340,8340,8340,28
20240528,123600,1079018750,8340,8340,8340,8340,1
20240528,123500,1079010410,8340,8340,8340,8340,5
20240528,123400,1078968710,8340,8340,8340,8340,104
20240528,123300,1078101350,8330,8330,8330,8330,0
20240528,123200,1078101350,8330,8340,8340,8330,7
20240528,123100,1078043000,8330,8330,8330,8330,0
20240528,123000,1078043000,8330,8340,8340,8330,8
20240528,122900,1077976290,8330,8330,8330,8330,25
20240528,122800,1077768040,8350,8340,8350,8340,1528
20240528,122700,1065010450,8330,8330,8330,8330,34
20240528,122600,1064727230,8320,8320,8320,8320,0
20240528,122500,1064727230,8320,8330,8330,8320,12
20240528,122400,1064627280,8320,8320,8320,8320,60
20240528,122300,1064128080,8340,8340,8340,8340,1
20240528,122200,1064119740,8340,8340,8340,8330,122
20240528,122100,1063103390,8350,8330,8350,8330,179
20240528,122000,1061612300,8340,8340,8340,8340,0
20240528,121900,1061612300,8340,8340,8340,8340,0
20240528,121800,1061612300,8340,8340,8340,8340,1
20240528,121700,1061603960,8350,8290,8350,8290,1470
20240528,121600,1049348340,8300,8320,8350,8300,125
20240528,121500,1048309670,8350,8320,8350,8320,17
20240528,121400,1048167810,8350,8310,8350,8310,2
20240528,121300,1048151150,8330,8350,8350,8330,8
20240528,121200,1048084390,8350,8300,8350,8300,1114
20240528,121100,1038837700,8300,8300,8300,8300,100
20240528,121000,1038007700,8300,8300,8300,8300,34
20240528,120900,1037725500,8300,8290,8300,8290,21
20240528,120800,1037551210,8300,8300,8300,8300,54
20240528,120700,1037103010,8300,8300,8300,8300,1
20240528,120600,1037094710,8270,8290,8290,8270,503
20240528,120500,1032931100,8290,8280,8300,8280,85
20240528,120400,1032227240,8290,8290,8290,8290,1
20240528,120300,1032218950,8280,8280,8280,8280,0
20240528,120200,1032218950,8280,8290,8300,8280,86
20240528,120100,1031506570,8280,8300,8300,8280,528
20240528,120000,1027126170,8280,8280,8280,8280,147
20240528,115900,1025909010,8280,8280,8280,8280,15
20240528,115800,1025784810,8270,8270,8270,8270,109
20240528,115700,1024883380,8260,8280,8280,8260,273
20240528,115600,1022627030,8270,8270,8270,8270,190
20240528,115500,1021055730,8270,8270,8270,8270,666
20240528,115400,1015547910,8270,8270,8270,8270,211
20240528,115300,1013802940,8260,8260,8260,8260,200
20240528,115200,1012150940,8260,8260,8260,8260,1300
20240528,115100,1001412940,8260,8260,8260,8260,0
20240528,115000,1001412940,8260,8270,8270,8260,370
20240528,114900,998356730,8250,8250,8250,8250,0
20240528,114800,998356730,8250,8250,8250,8250,254
20240528,114700,996261230,8240,8250,8250,8240,1389
20240528,114600,984804720,8250,8260,8260,8250,111
20240528,114500,983888960,8250,8250,8250,8250,94
20240528,114400,983113460,8250,8260,8260,8250,104
20240528,114300,982255120,8260,8270,8270,8240,1296
20240528,114200,971562680,8270,8270,8270,8270,1
20240528,114100,971554410,8270,8250,8270,8250,172
20240528,114000,970135210,8250,8270,8270,8250,2503
20240528,113900,949478930,8270,8280,8280,8270,15
20240528,113800,949354830,8280,8280,8280,8280,10
20240528,113700,949272030,8280,8260,8280,8250,1769
20240528,113600,934660190,8270,8270,8270,8270,1679
20240528,113500,920774860,8280,8280,8280,8280,374
20240528,113400,917678140,8280,8290,8300,8280,1515
20240528,113300,905131150,8300,8290,8300,8290,262
20240528,113200,902959070,8290,8300,8300,8290,374
20240528,113100,899858580,8300,8300,8300,8290,354
20240528,113000,896923660,8300,8300,8300,8300,83
20240528,112900,896234760,8300,8310,8310,8300,982
20240528,112800,888084000,8310,8310,8310,8310,305
20240528,112700,885549450,8310,8310,8310,8310,29
20240528,112600,885308460,8310,8310,8310,8300,1604
20240528,112500,871994220,8310,8310,8310,8300,42
20240528,112400,871645210,8310,8310,8310,8310,3
20240528,112300,871620280,8310,8310,8310,8310,393
20240528,112200,868354450,8310,8310,8310,8310,534
20240528,112100,863916910,8320,8320,8320,8320,51
20240528,112000,863492590,8310,8310,8310,8310,750
20240528,111900,857260090,8310,8310,8310,8310,11
20240528,111800,857168680,8310,8310,8310,8310,412
20240528,111700,853744960,8310,8310,8310,8300,83
20240528,111600,853055730,8310,8310,8320,8310,583
20240528,111500,848210990,8310,8300,8310,8300,13
20240528,111400,848103010,8300,8330,8330,8300,291
20240528,111300,845686940,8330,8330,8330,8330,36
20240528,111200,845387060,8340,8340,8340,8340,1
20240528,111100,845378720,8340,8310,8340,8310,1129
20240528,111000,835996510,8320,8340,8340,8320,567
20240528,110900,831276950,8340,8330,8340,8330,19
20240528,110800,831118670,8330,8320,8330,8320,104
20240528,110700,830253350,8330,8340,8340,8330,508
20240528,110600,826020140,8350,8350,8350,8350,1
20240528,110500,826011790,8350,8350,8350,8350,50
20240528,110400,825594290,8350,8350,8350,8350,1
20240528,110300,825585940,8340,8350,8350,8340,27
20240528,110200,825360500,8350,8350,8350,8350,18
20240528,110100,825210200,8350,8350,8350,8330,233
20240528,110000,823264710,8350,8350,8360,8330,2305
20240528,105900,804055440,8350,8350,8350,8350,5
20240528,105800,804013690,8340,8340,8340,8340,26
20240528,105700,803796850,8340,8350,8350,8340,50
20240528,105600,803379840,8350,8350,8350,8350,20
20240528,105500,803212840,8350,8350,8350,8350,0
20240528,105400,803212840,8350,8350,8350,8350,55
20240528,105300,802753590,8350,8330,8350,8320,413
20240528,105200,799315960,8330,8330,8350,8330,10
20240528,105100,799232640,8330,8330,8330,8330,53
20240528,105000,798791150,8330,8330,8330,8330,42
20240528,104900,798441290,8330,8340,8340,8330,58
20240528,104800,797958120,8340,8350,8350,8340,25
20240528,104700,797749500,8350,8340,8360,8340,5
20240528,104600,797707750,8360,8350,8370,8330,159
20240528,104500,796381390,8370,8340,8370,8340,308
20240528,104400,793808810,8330,8320,8330,8320,38
20240528,104300,793492610,8320,8320,8320,8320,66
20240528,104200,792943490,8320,8320,8320,8320,125
20240528,104100,791903490,8310,8320,8330,8310,1925
20240528,104000,775904660,8320,8340,8340,8320,497
20240528,103900,771768530,8350,8350,8350,8340,51
20240528,103800,771343040,8350,8360,8370,8350,942
20240528,103700,763468890,8360,8360,8370,8360,460
20240528,103600,759623280,8350,8360,8360,8350,66
20240528,103500,759071820,8360,8350,8360,8350,118
20240528,103400,758085910,8350,8350,8350,8350,21
20240528,103300,757910560,8350,8360,8360,8320,256
20240528,103200,755778860,8350,8310,8370,8310,3089
20240528,103100,730036750,8310,8310,8310,8310,372
20240528,103000,726945430,8310,8300,8310,8300,855
20240528,102900,719846380,8300,8290,8300,8290,247
20240528,102800,717796370,8300,8290,8300,8290,405
20240528,102700,714436350,8290,8290,8300,8290,378
20240528,102600,711301720,8300,8270,8300,8270,331
20240528,102500,708560350,8270,8270,8270,8270,105
20240528,102400,707692000,8260,8270,8270,8240,4011
20240528,102300,674582830,8300,8310,8310,8280,1363
20240528,102200,663286020,8310,8310,8310,8300,361
20240528,102100,660289610,8310,8310,8310,8300,1800
20240528,102000,645349210,8310,8340,8340,8310,432
20240528,101900,641755450,8340,8310,8340,8310,498
20240528,101800,637615550,8310,8280,8320,8240,3168
20240528,101700,611425380,8280,8300,8310,8250,3418
20240528,101600,583155630,8300,8280,8300,8270,1836
20240528,101500,567955980,8280,8320,8320,8270,1360
20240528,101400,556685410,8310,8340,8340,8290,3140
20240528,101300,530607290,8340,8340,8350,8320,352
20240528,101200,527676460,8350,8350,8360,8310,3729
20240528,101100,496612260,8350,8360,8390,8350,283
20240528,101000,494246760,8360,8350,8360,8350,1101
20240528,100900,485052510,8340,8390,8390,8330,2952
20240528,100800,460414140,8390,8400,8400,8360,1981
20240528,100700,443808810,8400,8410,8410,8400,549
20240528,100600,439195270,8400,8400,8410,8400,885
20240528,100500,431761170,8400,8420,8430,8400,3179
20240528,100400,405030370,8430,8450,8450,8430,704
20240528,100300,399095010,8420,8460,8460,8420,1152
20240528,100200,389387620,8450,8470,8470,8450,659
20240528,100100,383817840,8450,8460,8470,8450,323
20240528,100000,381086080,8450,8450,8470,8450,310
20240528,095900,378466150,8450,8460,8460,8440,1479
20240528,095800,365971990,8470,8470,8470,8470,50
20240528,095700,365548490,8470,8460,8490,8460,3041
20240528,095600,339816550,8490,8490,8490,8470,1007
20240528,095500,331281850,8490,8490,8490,8480,22
20240528,095400,331095270,8470,8470,8470,8450,1472
20240528,095300,318641390,8470,8480,8480,8470,987
20240528,095200,310280270,8480,8510,8510,8480,1422
20240528,095100,298207850,8500,8500,8520,8500,36
20240528,095000,297901630,8500,8520,8530,8500,1181
20240528,094900,287849690,8520,8510,8540,8510,89
20240528,094800,287092110,8510,8530,8530,8510,15
20240528,094700,286964400,8500,8500,8500,8500,230
20240528,094600,285009400,8500,8500,8500,8500,10
20240528,094500,284924400,8490,8490,8490,8490,19
20240528,094400,284763090,8470,8490,8500,8470,3620
20240528,094300,254035360,8490,8490,8490,8480,152
20240528,094200,252744890,8480,8490,8490,8480,163
20240528,094100,251361030,8490,8460,8490,8460,1031
20240528,094000,242626030,8460,8490,8490,8460,498
20240528,093900,238408950,8480,8490,8490,8480,676
20240528,093800,232670860,8490,8550,8560,8480,6607
20240528,093700,176399010,8560,8580,8590,8560,1770
20240528,093600,161235820,8590,8580,8590,8570,629
20240528,093500,155834460,8580,8580,8580,8570,280
20240528,093400,153432560,8580,8580,8580,8580,14
20240528,093300,153312440,8580,8580,8580,8580,14
20240528,093200,153192320,8580,8580,8590,8580,1967
20240528,093100,136315450,8590,8580,8590,8580,496
20240528,093000,132056500,8580,8580,8580,8580,70
20240528,092900,131455900,8580,8590,8590,8580,134
20240528,092800,130306080,8590,8590,8590,8590,13
20240528,092700,130194410,8590,8590,8590,8590,84
20240528,092600,129472850,8590,8570,8590,8560,506
20240528,092500,125141180,8570,8590,8590,8570,1355
20240528,092400,113517350,8590,8600,8600,8580,404
20240528,092300,110045600,8600,8600,8600,8600,32
20240528,092200,109770400,8600,8610,8610,8600,507
20240528,092100,105409880,8610,8630,8630,8610,194
20240528,092000,103738240,8630,8630,8630,8630,329
20240528,091900,100898970,8630,8630,8630,8600,74
20240528,091800,100260540,8600,8580,8600,8570,519
20240528,091700,95806790,8590,8660,8660,8590,2567
20240528,091600,73675870,8670,8670,8670,8670,14
20240528,091500,73554490,8670,8670,8670,8650,587
20240528,091400,68473570,8670,8720,8720,8670,2490
20240528,091300,46863770,8730,8710,8730,8710,105
20240528,091200,45948340,8700,8720,8720,8700,435
20240528,091100,42162530,8740,8740,8740,8710,146
20240528,091000,40889910,8730,8740,8740,8730,370
20240528,090900,37657940,8750,8750,8750,8740,721
20240528,090800,31349450,8750,8760,8760,8750,51
20240528,090700,30902700,8760,8760,8760,8750,242
20240528,090600,28782930,8760,8760,8760,8760,41
20240528,090500,28423770,8770,8770,8770,8770,40
20240528,090400,28072970,8770,8770,8770,8770,108
20240528,090300,27125810,8770,8770,8770,8770,940
20240528,090200,18882010,8770,8770,8770,8770,230
20240528,090100,16864910,8780,8780,8780,8780,10
20240528,090000,16777110,8780,8770,8780,8770,1913