KissMeData/024110/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,190900,15752796190,13510,13510,13510,13510,64367
20240527,190800,15752796190,13510,13510,13510,13510,0
20240527,190700,15752796190,13510,13510,13510,13510,0
20240527,190600,15752796190,13510,13510,13510,13510,0
20240527,190500,15752796190,13510,13510,13510,13510,0
20240527,190400,15752796190,13510,13510,13510,13510,0
20240527,190300,15752796190,13510,13510,13510,13510,0
20240527,190200,15752796190,13510,13510,13510,13510,0
20240527,190100,15752796190,13510,13510,13510,13510,0
20240527,190000,15752796190,13510,13510,13510,13510,0
20240527,185900,15752796190,13510,13510,13510,13510,0
20240527,185800,15752796190,13510,13510,13510,13510,0
20240527,185700,15752796190,13510,13510,13510,13510,0
20240527,185600,15752796190,13510,13510,13510,13510,0
20240527,185500,15752796190,13510,13510,13510,13510,0
20240527,185400,15752796190,13510,13510,13510,13510,0
20240527,185300,15752796190,13510,13510,13510,13510,0
20240527,185200,15752796190,13510,13510,13510,13510,0
20240527,185100,15752796190,13510,13510,13510,13510,0
20240527,185000,15752796190,13510,13510,13510,13510,0
20240527,184900,15752796190,13510,13510,13510,13510,0
20240527,184800,15752796190,13510,13510,13510,13510,0
20240527,184700,15752796190,13510,13510,13510,13510,0
20240527,184600,15752796190,13510,13510,13510,13510,0
20240527,184500,15752796190,13510,13510,13510,13510,0
20240527,184400,15752796190,13510,13510,13510,13510,0
20240527,184300,15752796190,13510,13510,13510,13510,0
20240527,184200,15752796190,13510,13510,13510,13510,0
20240527,184100,15752796190,13510,13510,13510,13510,0
20240527,184000,15752796190,13510,13510,13510,13510,0
20240527,183900,15752796190,13510,13510,13510,13510,64367
20240527,183800,15752796190,13510,13510,13510,13510,0
20240527,183700,15752796190,13510,13510,13510,13510,0
20240527,183600,15752796190,13510,13510,13510,13510,0
20240527,183500,15752796190,13510,13510,13510,13510,0
20240527,183400,15752796190,13510,13510,13510,13510,0
20240527,183300,15752796190,13510,13510,13510,13510,0
20240527,183200,15752796190,13510,13510,13510,13510,0
20240527,183100,15752796190,13510,13510,13510,13510,0
20240527,183000,15752796190,13510,13510,13510,13510,0
20240527,182900,15752796190,13510,13510,13510,13510,0
20240527,182800,15752796190,13510,13510,13510,13510,0
20240527,182700,15752796190,13510,13510,13510,13510,0
20240527,182600,15752796190,13510,13510,13510,13510,0
20240527,182500,15752796190,13510,13510,13510,13510,0
20240527,182400,15752796190,13510,13510,13510,13510,0
20240527,182300,15752796190,13510,13510,13510,13510,0
20240527,182200,15752796190,13510,13510,13510,13510,0
20240527,182100,15752796190,13510,13510,13510,13510,0
20240527,182000,15752796190,13510,13510,13510,13510,0
20240527,181900,15752796190,13510,13510,13510,13510,0
20240527,181800,15752796190,13510,13510,13510,13510,0
20240527,181700,15752796190,13510,13510,13510,13510,0
20240527,181600,15752796190,13510,13510,13510,13510,0
20240527,181500,15752796190,13510,13510,13510,13510,0
20240527,181400,15752796190,13510,13510,13510,13510,0
20240527,181300,15752796190,13510,13510,13510,13510,0
20240527,181200,15752796190,13510,13510,13510,13510,0
20240527,181100,15752796190,13510,13510,13510,13510,0
20240527,181000,15752796190,13510,13510,13510,13510,0
20240527,180900,15752796190,13510,13510,13510,13510,64367
20240527,180800,15752796190,13510,13510,13510,13510,0
20240527,180700,15752796190,13510,13510,13510,13510,0
20240527,180600,15752796190,13510,13510,13510,13510,0
20240527,180500,15752796190,13510,13510,13510,13510,0
20240527,180400,15752796190,13510,13510,13510,13510,0
20240527,180300,15752796190,13510,13510,13510,13510,0
20240527,180200,15752796190,13510,13510,13510,13510,0
20240527,180100,15752796190,13510,13510,13510,13510,0
20240527,180000,15752796190,13510,13510,13510,13510,0
20240527,175900,15752796190,13510,13510,13510,13510,0
20240527,175800,15752796190,13510,13510,13510,13510,0
20240527,175700,15752796190,13510,13510,13510,13510,0
20240527,175600,15752796190,13510,13510,13510,13510,0
20240527,175500,15752796190,13510,13510,13510,13510,0
20240527,175400,15752796190,13510,13510,13510,13510,0
20240527,175300,15752796190,13510,13510,13510,13510,0
20240527,175200,15752796190,13510,13510,13510,13510,0
20240527,175100,15752796190,13510,13510,13510,13510,0
20240527,175000,15752796190,13510,13510,13510,13510,0
20240527,174900,15752796190,13510,13510,13510,13510,0
20240527,174800,15752796190,13510,13510,13510,13510,0
20240527,174700,15752796190,13510,13510,13510,13510,0
20240527,174600,15752796190,13510,13510,13510,13510,0
20240527,174500,15752796190,13510,13510,13510,13510,0
20240527,174400,15752796190,13510,13510,13510,13510,0
20240527,174300,15752796190,13510,13510,13510,13510,0
20240527,174200,15752796190,13510,13510,13510,13510,0
20240527,174100,15752796190,13510,13510,13510,13510,0
20240527,174000,15752796190,13510,13510,13510,13510,0
20240527,173900,15752796190,13510,13510,13510,13510,64367
20240527,173800,15752796190,13510,13510,13510,13510,0
20240527,173700,15752796190,13510,13510,13510,13510,0
20240527,173600,15752796190,13510,13510,13510,13510,0
20240527,173500,15752796190,13510,13510,13510,13510,0
20240527,173400,15752796190,13510,13510,13510,13510,0
20240527,173300,15752796190,13510,13510,13510,13510,0
20240527,173200,15752796190,13510,13510,13510,13510,0
20240527,173100,15752796190,13510,13510,13510,13510,0
20240527,173000,15752796190,13510,13510,13510,13510,0
20240527,172900,15752796190,13510,13510,13510,13510,0
20240527,172800,15752796190,13510,13510,13510,13510,0
20240527,172700,15752796190,13510,13510,13510,13510,0
20240527,172600,15752796190,13510,13510,13510,13510,0
20240527,172500,15752796190,13510,13510,13510,13510,0
20240527,172400,15752796190,13510,13510,13510,13510,0
20240527,172300,15752796190,13510,13510,13510,13510,0
20240527,172200,15752796190,13510,13510,13510,13510,0
20240527,172100,15752796190,13510,13510,13510,13510,0
20240527,172000,15752796190,13510,13510,13510,13510,0
20240527,171900,15752796190,13510,13510,13510,13510,0
20240527,171800,15752796190,13510,13510,13510,13510,0
20240527,171700,15752796190,13510,13510,13510,13510,0
20240527,171600,15752796190,13510,13510,13510,13510,0
20240527,171500,15752796190,13510,13510,13510,13510,0
20240527,171400,15752796190,13510,13510,13510,13510,0
20240527,171300,15752796190,13510,13510,13510,13510,0
20240527,171200,15752796190,13510,13510,13510,13510,0
20240527,171100,15752796190,13510,13510,13510,13510,0
20240527,171000,15752796190,13510,13510,13510,13510,0
20240527,170900,15752796190,13510,13510,13510,13510,64367
20240527,170800,15752796190,13510,13510,13510,13510,0
20240527,170700,15752796190,13510,13510,13510,13510,0
20240527,170600,15752796190,13510,13510,13510,13510,0
20240527,170500,15752796190,13510,13510,13510,13510,0
20240527,170400,15752796190,13510,13510,13510,13510,0
20240527,170300,15752796190,13510,13510,13510,13510,0
20240527,170200,15752796190,13510,13510,13510,13510,0
20240527,170100,15752796190,13510,13510,13510,13510,0
20240527,170000,15752796190,13510,13510,13510,13510,0
20240527,165900,15752796190,13510,13510,13510,13510,0
20240527,165800,15752796190,13510,13510,13510,13510,0
20240527,165700,15752796190,13510,13510,13510,13510,0
20240527,165600,15752796190,13510,13510,13510,13510,0
20240527,165500,15752796190,13510,13510,13510,13510,0
20240527,165400,15752796190,13510,13510,13510,13510,0
20240527,165300,15752796190,13510,13510,13510,13510,0
20240527,165200,15752796190,13510,13510,13510,13510,0
20240527,165100,15752796190,13510,13510,13510,13510,0
20240527,165000,15752796190,13510,13510,13510,13510,0
20240527,164900,15752796190,13510,13510,13510,13510,0
20240527,164800,15752796190,13510,13510,13510,13510,0
20240527,164700,15752796190,13510,13510,13510,13510,0
20240527,164600,15752796190,13510,13510,13510,13510,0
20240527,164500,15752796190,13510,13510,13510,13510,0
20240527,164400,15752796190,13510,13510,13510,13510,0
20240527,164300,15752796190,13510,13510,13510,13510,0
20240527,164200,15752796190,13510,13510,13510,13510,0
20240527,164100,15752796190,13510,13510,13510,13510,0
20240527,164000,15752796190,13510,13510,13510,13510,0
20240527,163900,15752796190,13510,13510,13510,13510,64367
20240527,163800,15752796190,13510,13510,13510,13510,0
20240527,163700,15752796190,13510,13510,13510,13510,0
20240527,163600,15752796190,13510,13510,13510,13510,0
20240527,163500,15752796190,13510,13510,13510,13510,0
20240527,163400,15752796190,13510,13510,13510,13510,0
20240527,163300,15752796190,13510,13510,13510,13510,0
20240527,163200,15752796190,13510,13510,13510,13510,0
20240527,163100,15752796190,13510,13510,13510,13510,0
20240527,163000,15752796190,13510,13510,13510,13510,0
20240527,162900,15752796190,13510,13510,13510,13510,0
20240527,162800,15752796190,13510,13510,13510,13510,0
20240527,162700,15752796190,13510,13510,13510,13510,0
20240527,162600,15752796190,13510,13510,13510,13510,0
20240527,162500,15752796190,13510,13510,13510,13510,0
20240527,162400,15752796190,13510,13510,13510,13510,0
20240527,162300,15752796190,13510,13510,13510,13510,0
20240527,162200,15752796190,13510,13510,13510,13510,0
20240527,162100,15752796190,13510,13510,13510,13510,0
20240527,162000,15752796190,13510,13510,13510,13510,0
20240527,161900,15752796190,13510,13510,13510,13510,0
20240527,161800,15752796190,13510,13510,13510,13510,0
20240527,161700,15752796190,13510,13510,13510,13510,0
20240527,161600,15752796190,13510,13510,13510,13510,0
20240527,161500,15752796190,13510,13510,13510,13510,0
20240527,161400,15752796190,13510,13510,13510,13510,0
20240527,161300,15752796190,13510,13510,13510,13510,0
20240527,161200,15752796190,13510,13510,13510,13510,0
20240527,161100,15752796190,13510,13510,13510,13510,0
20240527,161000,15752796190,13510,13510,13510,13510,0
20240527,160900,15752796190,13510,13510,13510,13510,64367
20240527,160800,15752796190,13510,13510,13510,13510,0
20240527,160700,15752796190,13510,13510,13510,13510,0
20240527,160600,15752796190,13510,13510,13510,13510,0
20240527,160500,15752796190,13510,13510,13510,13510,0
20240527,160400,15752796190,13510,13510,13510,13510,0
20240527,160300,15752796190,13510,13510,13510,13510,0
20240527,160200,15752796190,13510,13510,13510,13510,0
20240527,160100,15752796190,13510,13510,13510,13510,0
20240527,160000,15752796190,13510,13510,13510,13510,0
20240527,155900,15752796190,13510,13510,13510,13510,0
20240527,155800,15752796190,13510,13510,13510,13510,0
20240527,155700,15752796190,13510,13510,13510,13510,0
20240527,155600,15752796190,13510,13510,13510,13510,0
20240527,155500,15752796190,13510,13510,13510,13510,0
20240527,155400,15752796190,13510,13510,13510,13510,0
20240527,155300,15752796190,13510,13510,13510,13510,0
20240527,155200,15752796190,13510,13510,13510,13510,0
20240527,155100,15752796190,13510,13510,13510,13510,0
20240527,155000,15752796190,13510,13510,13510,13510,0
20240527,154900,15752796190,13510,13510,13510,13510,0
20240527,154800,15752796190,13510,13510,13510,13510,0
20240527,154700,15752796190,13510,13510,13510,13510,0
20240527,154600,15752796190,13510,13510,13510,13510,0
20240527,154500,15752796190,13510,13510,13510,13510,0
20240527,154400,15752796190,13510,13510,13510,13510,0
20240527,154300,15752796190,13510,13510,13510,13510,0
20240527,154200,15752796190,13510,13510,13510,13510,0
20240527,154100,15752796190,13510,13510,13510,13510,0
20240527,154000,15752796190,13510,13510,13510,13510,0
20240527,153900,15752796190,13510,13510,13510,13510,64367
20240527,153800,15752796190,13510,13510,13510,13510,0
20240527,153700,15752796190,13510,13510,13510,13510,0
20240527,153600,15752796190,13510,13510,13510,13510,0
20240527,153500,15752796190,13510,13510,13510,13510,0
20240527,153400,15752796190,13510,13510,13510,13510,0
20240527,153300,15752796190,13510,13510,13510,13510,0
20240527,153200,15752796190,13510,13510,13510,13510,0
20240527,153100,15752796190,13510,13510,13510,13510,0
20240527,153000,15752796190,13510,13510,13510,13510,64367
20240527,152900,14883198020,13500,13500,13500,13500,0
20240527,152800,14883198020,13500,13500,13500,13500,0
20240527,152700,14883198020,13500,13500,13500,13500,0
20240527,152600,14883198020,13500,13500,13500,13500,0
20240527,152500,14883198020,13500,13500,13500,13500,0
20240527,152400,14883198020,13500,13500,13500,13500,0
20240527,152300,14883198020,13500,13500,13500,13500,0
20240527,152200,14883198020,13500,13500,13500,13500,0
20240527,152100,14883198020,13500,13500,13500,13500,0
20240527,152000,14883198020,13500,13500,13500,13500,0
20240527,151900,14883198020,13500,13510,13530,13500,4858
20240527,151800,14817579360,13510,13510,13530,13500,1377
20240527,151700,14798975430,13510,13500,13520,13500,2168
20240527,151600,14769686440,13510,13500,13510,13500,1157
20240527,151500,14754064190,13500,13500,13520,13500,4384
20240527,151400,14694861710,13500,13530,13540,13500,10069
20240527,151300,14558744130,13530,13520,13540,13520,2242
20240527,151200,14528414280,13520,13510,13530,13510,2567
20240527,151100,14493718520,13510,13510,13520,13510,4761
20240527,151000,14429384960,13510,13510,13520,13500,1966
20240527,150900,14402835940,13510,13510,13510,13500,2819
20240527,150800,14364769280,13510,13500,13510,13500,1964
20240527,150700,14338251930,13500,13520,13520,13500,2450
20240527,150600,14305172220,13510,13500,13530,13490,4448
20240527,150500,14245090570,13500,13500,13510,13490,7987
20240527,150400,14137268790,13490,13480,13500,13480,3913
20240527,150300,14084500610,13480,13490,13490,13480,6773
20240527,150200,13993185870,13500,13490,13500,13490,4897
20240527,150100,13927112360,13490,13490,13500,13490,1172
20240527,150000,13911301440,13490,13490,13500,13480,12322
20240527,145900,13745101460,13500,13500,13500,13490,2187
20240527,145800,13715593420,13490,13500,13500,13480,5071
20240527,145700,13647183460,13490,13500,13500,13490,2668
20240527,145600,13611188540,13490,13490,13500,13490,2694
20240527,145500,13574845240,13490,13490,13500,13490,2726
20240527,145400,13538064850,13500,13480,13500,13480,3680
20240527,145300,13488439890,13480,13490,13490,13480,2394
20240527,145200,13456162080,13480,13490,13500,13480,6539
20240527,145100,13367982430,13490,13480,13490,13480,2733
20240527,145000,13331136810,13490,13500,13500,13480,6754
20240527,144900,13240014340,13490,13500,13510,13490,2810
20240527,144800,13202096160,13510,13490,13540,13490,6426
20240527,144700,13115299070,13490,13490,13510,13490,2163
20240527,144600,13086114600,13500,13500,13520,13480,8317
20240527,144500,12973815820,13480,13490,13500,13480,2345
20240527,144400,12942189290,13490,13490,13500,13480,5032
20240527,144300,12874313560,13480,13490,13490,13480,1664
20240527,144200,12851876650,13480,13480,13500,13480,3191
20240527,144100,12808855270,13480,13490,13500,13480,1821
20240527,144000,12784304400,13480,13480,13490,13470,5492
20240527,143900,12710265990,13490,13490,13490,13480,2900
20240527,143800,12671164040,13480,13490,13490,13480,4429
20240527,143700,12611454470,13500,13490,13500,13490,2773
20240527,143600,12574043800,13490,13500,13510,13490,23570
20240527,143500,12255890420,13500,13500,13510,13500,2926
20240527,143400,12216385700,13500,13510,13510,13500,3320
20240527,143300,12171559820,13510,13500,13520,13500,4409
20240527,143200,12112021760,13510,13520,13520,13500,5241
20240527,143100,12041253520,13500,13500,13510,13500,3149
20240527,143000,11998731330,13510,13500,13510,13500,2556
20240527,142900,11964221580,13500,13500,13520,13500,2351
20240527,142800,11932472110,13510,13500,13520,13500,4692
20240527,142700,11869125670,13500,13510,13520,13500,2340
20240527,142600,11837511650,13510,13510,13520,13500,7751
20240527,142500,11732809410,13510,13520,13520,13510,3029
20240527,142400,11691886840,13510,13510,13520,13510,2587
20240527,142300,11656935010,13520,13510,13530,13510,2463
20240527,142200,11623645630,13510,13510,13520,13510,3752
20240527,142100,11572948700,13520,13510,13520,13510,7372
20240527,142000,11473352110,13510,13510,13530,13510,5010
20240527,141900,11405653330,13520,13520,13530,13520,12623
20240527,141800,11234983970,13520,13540,13540,13520,14390
20240527,141700,11040305790,13530,13530,13550,13530,2887
20240527,141600,11001229780,13530,13530,13550,13530,5624
20240527,141500,10925112880,13540,13550,13560,13530,12470
20240527,141400,10756272720,13550,13540,13550,13540,5281
20240527,141300,10684747530,13550,13540,13560,13540,3178
20240527,141200,10641700220,13550,13550,13550,13540,3150
20240527,141100,10599046810,13540,13540,13550,13540,3733
20240527,141000,10548476330,13540,13540,13550,13540,5086
20240527,140900,10479609150,13540,13540,13550,13540,1225
20240527,140800,10463019440,13540,13540,13550,13540,2885
20240527,140700,10423950160,13540,13550,13550,13540,1855
20240527,140600,10398821790,13550,13550,13560,13540,1196
20240527,140500,10382615460,13550,13540,13560,13540,2135
20240527,140400,10353687140,13540,13550,13560,13540,2335
20240527,140300,10322053300,13550,13550,13570,13540,6748
20240527,140200,10230609310,13550,13540,13570,13540,4309
20240527,140100,10172225720,13550,13540,13550,13540,1739
20240527,140000,10148673210,13540,13550,13550,13540,2323
20240527,135900,10117216200,13560,13560,13570,13550,2808
20240527,135800,10079156360,13560,13550,13570,13540,2945
20240527,135700,10039234800,13550,13550,13560,13540,877
20240527,135600,10027353920,13540,13550,13560,13540,3735
20240527,135500,9976763640,13550,13550,13560,13540,1951
20240527,135400,9950331750,13550,13540,13560,13540,2223
20240527,135300,9920220860,13540,13540,13550,13540,1974
20240527,135200,9893485660,13550,13560,13560,13540,2005
20240527,135100,9866327310,13550,13540,13560,13540,2734
20240527,135000,9829292450,13540,13540,13550,13540,1398
20240527,134900,9810360690,13550,13560,13560,13540,1267
20240527,134800,9793193530,13560,13550,13570,13540,3017
20240527,134700,9752306780,13550,13550,13570,13540,1039
20240527,134600,9738230470,13550,13550,13570,13540,1376
20240527,134500,9719584320,13550,13550,13560,13540,8226
20240527,134400,9608145690,13550,13550,13560,13550,2136
20240527,134300,9579201020,13550,13560,13570,13550,3078
20240527,134200,9537472500,13560,13550,13560,13540,3701
20240527,134100,9487328130,13550,13560,13560,13550,1180
20240527,134000,9471338140,13550,13560,13560,13550,1103
20240527,133900,9456387430,13560,13550,13560,13540,2735
20240527,133800,9419325650,13550,13550,13560,13540,2183
20240527,133700,9389752840,13550,13550,13570,13550,2628
20240527,133600,9354141810,13550,13560,13560,13540,1783
20240527,133500,9329991990,13550,13550,13560,13540,3620
20240527,133400,9280949890,13550,13560,13570,13550,2238
20240527,133300,9250613070,13560,13570,13570,13550,9935
20240527,133200,9115933460,13570,13560,13580,13560,1991
20240527,133100,9088925940,13570,13570,13580,13560,3179
20240527,133000,9045789130,13570,13570,13580,13570,3153
20240527,132900,9003001380,13570,13570,13580,13570,3524
20240527,132800,8955179430,13570,13580,13600,13570,2252
20240527,132700,8924600770,13580,13580,13600,13570,1333
20240527,132600,8906500790,13580,13590,13590,13570,5863
20240527,132500,8826892880,13580,13580,13590,13580,1561
20240527,132400,8805689940,13590,13590,13610,13580,1989
20240527,132300,8778670420,13590,13580,13610,13580,3335
20240527,132200,8733376420,13590,13590,13600,13580,2227
20240527,132100,8703120970,13610,13620,13620,13580,33009
20240527,132000,8254277340,13620,13620,13620,13610,2345
20240527,131900,8222361370,13610,13620,13620,13610,868
20240527,131800,8210547320,13610,13610,13620,13600,1506
20240527,131700,8190050530,13610,13610,13620,13600,1390
20240527,131600,8171136680,13600,13600,13620,13600,2792
20240527,131500,8133157990,13600,13610,13610,13600,15466
20240527,131400,7922697640,13610,13620,13620,13610,1153
20240527,131300,7907004330,13620,13610,13620,13610,1046
20240527,131200,7892767410,13620,13620,13620,13610,1879
20240527,131100,7867192290,13620,13620,13620,13610,441
20240527,131000,7861189240,13620,13610,13620,13610,2029
20240527,130900,7833573980,13610,13620,13620,13610,9770
20240527,130800,7700526060,13630,13620,13630,13620,2524
20240527,130700,7666148340,13620,13630,13630,13620,863
20240527,130600,7654392660,13630,13630,13630,13620,3132
20240527,130500,7611721200,13630,13630,13640,13630,1595
20240527,130400,7589981120,13640,13650,13660,13630,10435
20240527,130300,7447595950,13660,13670,13670,13650,6111
20240527,130200,7364109420,13670,13670,13680,13670,1624
20240527,130100,7341908790,13680,13680,13680,13670,500
20240527,130000,7335072450,13680,13680,13680,13670,1752
20240527,125900,7311119150,13680,13670,13680,13670,1014
20240527,125800,7297255810,13680,13670,13680,13670,501
20240527,125700,7290403540,13670,13670,13680,13670,193
20240527,125600,7287764190,13670,13670,13680,13670,969
20240527,125500,7274516560,13680,13670,13680,13670,189
20240527,125400,7271931740,13680,13680,13680,13670,44
20240527,125300,7271329830,13680,13670,13680,13670,769
20240527,125200,7260817010,13670,13670,13680,13670,783
20240527,125100,7250113340,13670,13680,13680,13670,101
20240527,125000,7248731990,13670,13670,13680,13670,613
20240527,124900,7240347730,13670,13680,13690,13670,2201
20240527,124800,7210239340,13680,13690,13690,13680,263
20240527,124700,7206640380,13680,13690,13690,13680,161
20240527,124600,7204437050,13680,13680,13690,13680,343
20240527,124500,7199742540,13680,13680,13690,13680,874
20240527,124400,7187785600,13680,13690,13690,13680,24
20240527,124300,7187457150,13680,13690,13690,13680,264
20240527,124200,7183844800,13690,13680,13690,13670,791
20240527,124100,7173025320,13680,13690,13690,13680,191
20240527,124000,7170412350,13680,13690,13690,13670,345
20240527,123900,7165692570,13680,13680,13690,13680,144
20240527,123800,7163722410,13680,13680,13680,13670,786
20240527,123700,7152970000,13690,13690,13690,13680,99
20240527,123600,7151615090,13680,13690,13690,13680,729
20240527,123500,7141636860,13680,13680,13690,13680,239
20240527,123400,7138365510,13680,13690,13700,13680,1878
20240527,123300,7112661670,13690,13690,13690,13680,230
20240527,123200,7109514570,13680,13690,13690,13680,184
20240527,123100,7106996500,13680,13690,13690,13680,849
20240527,123000,7095381690,13690,13700,13700,13680,624
20240527,122900,7086839970,13710,13700,13710,13690,1086
20240527,122800,7071957270,13690,13690,13700,13690,81
20240527,122700,7070847760,13690,13680,13700,13670,1768
20240527,122600,7046648370,13680,13680,13680,13670,147
20240527,122500,7044637730,13680,13670,13680,13670,264
20240527,122400,7041028030,13680,13690,13690,13670,1001
20240527,122300,7027331070,13680,13680,13680,13670,306
20240527,122200,7023146720,13680,13680,13680,13670,129
20240527,122100,7021382400,13670,13680,13680,13670,485
20240527,122000,7014750940,13670,13690,13690,13670,644
20240527,121900,7005941450,13680,13670,13690,13670,415
20240527,121800,7000264780,13680,13680,13680,13670,325
20240527,121700,6995819940,13680,13670,13680,13670,1060
20240527,121600,6981327640,13680,13680,13680,13670,211
20240527,121500,6978441970,13680,13670,13680,13670,66
20240527,121400,6977539310,13680,13680,13680,13670,345
20240527,121300,6972822640,13670,13690,13690,13670,521
20240527,121200,6965696840,13690,13690,13700,13680,645
20240527,121100,6956867840,13690,13700,13700,13690,156
20240527,121000,6954731420,13700,13700,13700,13690,672
20240527,120900,6945531380,13690,13710,13710,13690,1099
20240527,120800,6930474990,13710,13700,13710,13690,2251
20240527,120700,6899631240,13700,13690,13700,13690,93
20240527,120600,6898357940,13700,13690,13700,13690,948
20240527,120500,6885379240,13690,13690,13700,13690,67
20240527,120400,6884461840,13690,13690,13700,13690,145
20240527,120300,6882476070,13680,13690,13690,13680,1783
20240527,120200,6858081600,13690,13700,13700,13680,481
20240527,120100,6851497300,13690,13700,13700,13690,812
20240527,120000,6840379820,13700,13700,13700,13690,300
20240527,115900,6836271010,13700,13700,13700,13690,912
20240527,115800,6823784830,13700,13700,13700,13690,273
20240527,115700,6820045150,13700,13690,13700,13690,138
20240527,115600,6818155520,13690,13700,13700,13690,623
20240527,115500,6809625420,13700,13700,13710,13690,1493
20240527,115400,6789179720,13700,13700,13710,13700,12
20240527,115300,6789015230,13710,13710,13710,13690,3200
20240527,115200,6745155660,13710,13700,13720,13690,2517
20240527,115100,6710681660,13690,13690,13700,13690,293
20240527,115000,6706669790,13690,13690,13700,13690,1353
20240527,114900,6688142100,13700,13700,13700,13690,21
20240527,114800,6687854410,13680,13720,13720,13680,9138
20240527,114700,6562717280,13710,13720,13720,13710,712
20240527,114600,6552949810,13720,13710,13720,13710,1685
20240527,114500,6529835110,13710,13720,13720,13700,895
20240527,114400,6517564040,13720,13710,13720,13700,455
20240527,114300,6511325110,13700,13710,13710,13700,1024
20240527,114200,6497288410,13710,13710,13710,13700,250
20240527,114100,6493861430,13710,13700,13710,13700,950
20240527,114000,6480845640,13710,13700,13710,13700,784
20240527,113900,6470098560,13710,13700,13710,13700,1084
20240527,113800,6455246810,13700,13690,13710,13690,2932
20240527,113700,6415080170,13700,13690,13700,13690,810
20240527,113600,6403984070,13690,13700,13700,13690,245
20240527,113500,6400628520,13700,13700,13700,13690,187
20240527,113400,6398067410,13690,13700,13710,13690,601
20240527,113300,6389834030,13700,13700,13700,13690,282
20240527,113200,6385971210,13700,13700,13700,13690,292
20240527,113100,6381971720,13690,13700,13700,13690,188
20240527,113000,6379396550,13690,13690,13700,13690,589
20240527,112900,6371328950,13700,13700,13700,13690,423
20240527,112800,6365535380,13700,13700,13710,13690,1112
20240527,112700,6350302270,13700,13720,13720,13690,5255
20240527,112600,6278307570,13710,13710,13720,13700,598
20240527,112500,6270108050,13700,13710,13710,13700,1107
20240527,112400,6254933890,13700,13710,13710,13700,392
20240527,112300,6249559610,13710,13710,13710,13700,952
20240527,112200,6236514270,13700,13700,13710,13690,699
20240527,112100,6226938350,13700,13690,13700,13690,323
20240527,112000,6222513940,13700,13710,13710,13690,2597
20240527,111900,6186936670,13700,13710,13710,13700,572
20240527,111800,6179095810,13710,13710,13710,13700,395
20240527,111700,6173682410,13700,13710,13710,13690,860
20240527,111600,6161899780,13710,13730,13740,13700,4145
20240527,111500,6105049190,13720,13740,13740,13710,425
20240527,111400,6099216160,13730,13740,13750,13720,2310
20240527,111300,6067505820,13730,13740,13740,13730,1486
20240527,111200,6047096770,13730,13730,13740,13730,914
20240527,111100,6034540290,13740,13740,13740,13730,1133
20240527,111000,6018977870,13740,13730,13740,13730,3756
20240527,110900,5967402010,13730,13760,13760,13730,1936
20240527,110800,5940797300,13760,13760,13760,13750,957
20240527,110700,5927630990,13760,13750,13760,13750,793
20240527,110600,5916721890,13760,13760,13760,13750,1575
20240527,110500,5895059610,13760,13770,13770,13750,7733
20240527,110400,5788665450,13760,13770,13770,13760,880
20240527,110300,5776550420,13770,13770,13770,13760,1239
20240527,110200,5759494510,13770,13770,13770,13760,4306
20240527,110100,5700236290,13780,13780,13780,13770,1128
20240527,110000,5684697230,13780,13780,13780,13770,1288
20240527,105900,5666955980,13780,13770,13780,13760,1354
20240527,105800,5648311810,13760,13770,13780,13760,5070
20240527,105700,5578502410,13770,13770,13780,13770,3134
20240527,105600,5535338700,13770,13770,13770,13760,693
20240527,105500,5525797530,13770,13760,13780,13760,4207
20240527,105400,5467863480,13770,13750,13770,13750,1668
20240527,105300,5444903640,13750,13740,13760,13740,8859
20240527,105200,5323088340,13740,13730,13750,13720,5879
20240527,105100,5242352740,13730,13720,13730,13720,998
20240527,105000,5228658740,13720,13730,13730,13720,602
20240527,104900,5220395630,13710,13710,13720,13710,1202
20240527,104800,5203905220,13720,13710,13720,13710,1924
20240527,104700,5177518470,13720,13720,13720,13710,211
20240527,104600,5174624090,13720,13720,13720,13710,1061
20240527,104500,5160073070,13720,13710,13720,13710,336
20240527,104400,5155464330,13720,13720,13720,13710,1508
20240527,104300,5134784010,13730,13720,13730,13720,2465
20240527,104200,5100961110,13730,13720,13730,13720,687
20240527,104100,5091533850,13730,13700,13730,13680,3827
20240527,104000,5039130600,13700,13730,13730,13700,671
20240527,103900,5029928680,13730,13700,13730,13700,213
20240527,103800,5027006820,13700,13700,13700,13690,197
20240527,103700,5024307930,13690,13710,13710,13690,1010
20240527,103600,5010471140,13700,13710,13710,13700,1385
20240527,103500,4991494740,13710,13730,13730,13700,678
20240527,103400,4982188410,13710,13730,13730,13710,1269
20240527,103300,4964778320,13720,13720,13730,13720,344
20240527,103200,4960056610,13720,13700,13730,13700,2871
20240527,103100,4920688180,13710,13710,13710,13700,173
20240527,103000,4918316360,13700,13700,13710,13690,1986
20240527,102900,4891116860,13700,13720,13740,13700,4549
20240527,102800,4828706340,13710,13720,13720,13710,224
20240527,102700,4825634090,13720,13710,13720,13710,1491
20240527,102600,4805189630,13710,13730,13740,13710,1706
20240527,102500,4781781530,13730,13740,13750,13720,567
20240527,102400,4773992850,13740,13750,13750,13740,503
20240527,102300,4767077860,13740,13750,13750,13730,2425
20240527,102200,4733758370,13750,13740,13750,13740,228
20240527,102100,4730623970,13750,13750,13750,13740,840
20240527,102000,4719075810,13740,13720,13770,13720,5184
20240527,101900,4647827570,13700,13700,13710,13690,3102
20240527,101800,4605311070,13700,13700,13700,13690,1085
20240527,101700,4590449340,13690,13700,13700,13690,327
20240527,101600,4585969920,13690,13710,13710,13690,2355
20240527,101500,4553708770,13710,13710,13710,13700,821
20240527,101400,4542454880,13710,13710,13720,13700,2016
20240527,101300,4514809320,13710,13710,13740,13700,659
20240527,101200,4505769750,13690,13700,13730,13690,12936
20240527,101100,4328487560,13700,13700,13700,13690,1228
20240527,101000,4311667730,13700,13700,13700,13690,607
20240527,100900,4303354530,13700,13690,13700,13680,5341
20240527,100800,4230236330,13690,13670,13690,13660,10968
20240527,100700,4080204720,13670,13670,13670,13660,1481
20240527,100600,4059959900,13670,13670,13670,13660,324
20240527,100500,4055531040,13670,13670,13670,13660,1474
20240527,100400,4035389270,13670,13670,13670,13660,672
20240527,100300,4026207680,13670,13670,13670,13660,1816
20240527,100200,4001386640,13670,13660,13670,13660,1271
20240527,100100,3984023530,13670,13670,13670,13660,423
20240527,100000,3978241930,13670,13660,13670,13660,1348
20240527,095900,3959826240,13670,13680,13680,13660,1728
20240527,095800,3936207910,13680,13680,13680,13670,1522
20240527,095700,3915399490,13680,13680,13680,13670,527
20240527,095600,3908191600,13680,13680,13680,13670,389
20240527,095500,3902870600,13680,13640,13680,13640,2999
20240527,095400,3861922000,13650,13630,13650,13630,1090
20240527,095300,3847056230,13630,13630,13640,13620,897
20240527,095200,3834830950,13620,13630,13630,13620,415
20240527,095100,3829178130,13630,13630,13640,13630,2224
20240527,095000,3798863890,13630,13630,13640,13630,1223
20240527,094900,3782191230,13640,13640,13640,13630,556
20240527,094800,3774608920,13640,13630,13640,13630,1582
20240527,094700,3753042130,13640,13640,13640,13630,3013
20240527,094600,3711967200,13640,13640,13640,13630,1287
20240527,094500,3694416400,13640,13650,13650,13640,1164
20240527,094400,3678538220,13640,13650,13660,13640,587
20240527,094300,3670528690,13650,13670,13670,13650,793
20240527,094200,3659698910,13670,13660,13670,13660,1006
20240527,094100,3645954160,13660,13660,13670,13640,3029
20240527,094000,3604585140,13670,13650,13700,13650,6246
20240527,093900,3519195430,13650,13620,13650,13610,11011
20240527,093800,3369136140,13620,13620,13620,13610,1136
20240527,093700,3353671740,13610,13610,13620,13600,3558
20240527,093600,3305261110,13600,13610,13610,13600,1232
20240527,093500,3288505280,13610,13610,13610,13600,1471
20240527,093400,3268496900,13610,13610,13610,13600,367
20240527,093300,3263503540,13610,13610,13610,13600,8116
20240527,093200,3153115020,13610,13610,13620,13600,1612
20240527,093100,3131178040,13600,13610,13610,13600,6625
20240527,093000,3041066220,13610,13620,13620,13610,2997
20240527,092900,3000275710,13620,13620,13620,13610,5987
20240527,092800,2918782720,13620,13630,13630,13620,2886
20240527,092700,2879469820,13620,13620,13630,13620,4226
20240527,092600,2821909370,13620,13610,13630,13600,6803
20240527,092500,2729286300,13610,13620,13620,13600,2216
20240527,092400,2699125900,13620,13620,13630,13610,9958
20240527,092300,2563578410,13610,13620,13630,13610,7030
20240527,092200,2467847190,13630,13620,13630,13620,2838
20240527,092100,2429189360,13630,13620,13630,13620,1384
20240527,092000,2410337650,13620,13660,13660,13620,19126
20240527,091900,2149431330,13650,13640,13660,13640,11262
20240527,091800,1995700490,13650,13670,13680,13640,26633
20240527,091700,1632120490,13680,13670,13680,13670,1183
20240527,091600,1615948010,13680,13700,13700,13670,5655
20240527,091500,1538540490,13700,13660,13700,13650,49759
20240527,091400,858330270,13670,13670,13690,13660,10279
20240527,091300,717804720,13670,13690,13690,13660,11546
20240527,091200,559982730,13690,13720,13720,13680,8560
20240527,091100,442691820,13720,13730,13750,13710,3944
20240527,091000,388566800,13750,13770,13770,13730,3144
20240527,090900,345327830,13770,13760,13780,13760,1363
20240527,090800,326556820,13770,13770,13800,13770,4388
20240527,090700,266052680,13790,13730,13790,13730,3070
20240527,090600,223813460,13730,13740,13740,13730,221
20240527,090500,220777530,13730,13740,13740,13720,641
20240527,090400,211976960,13740,13720,13740,13720,1469
20240527,090300,191799120,13700,13700,13720,13690,1473
20240527,090200,171628440,13700,13670,13720,13670,1554
20240527,090100,150348280,13680,13700,13720,13680,1491
20240527,090000,129937580,13700,13710,13720,13670,9421