KissMeData/087600/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,200000,796518620,9920,9920,9920,9920,2192
20240528,195900,796518620,9920,9920,9920,9920,0
20240528,195800,796518620,9920,9920,9920,9920,0
20240528,195700,796518620,9920,9920,9920,9920,0
20240528,195600,796518620,9920,9920,9920,9920,0
20240528,195500,796518620,9920,9920,9920,9920,0
20240528,195400,796518620,9920,9920,9920,9920,0
20240528,195300,796518620,9920,9920,9920,9920,0
20240528,195200,796518620,9920,9920,9920,9920,0
20240528,195100,796518620,9920,9920,9920,9920,0
20240528,195000,796518620,9920,9920,9920,9920,0
20240528,194900,796518620,9920,9920,9920,9920,0
20240528,194800,796518620,9920,9920,9920,9920,0
20240528,194700,796518620,9920,9920,9920,9920,0
20240528,194600,796518620,9920,9920,9920,9920,0
20240528,194500,796518620,9920,9920,9920,9920,0
20240528,194400,796518620,9920,9920,9920,9920,0
20240528,194300,796518620,9920,9920,9920,9920,0
20240528,194200,796518620,9920,9920,9920,9920,0
20240528,194100,796518620,9920,9920,9920,9920,0
20240528,194000,796518620,9920,9920,9920,9920,0
20240528,193900,796518620,9920,9920,9920,9920,0
20240528,193800,796518620,9920,9920,9920,9920,0
20240528,193700,796518620,9920,9920,9920,9920,0
20240528,193600,796518620,9920,9920,9920,9920,0
20240528,193500,796518620,9920,9920,9920,9920,0
20240528,193400,796518620,9920,9920,9920,9920,0
20240528,193300,796518620,9920,9920,9920,9920,0
20240528,193200,796518620,9920,9920,9920,9920,0
20240528,193100,796518620,9920,9920,9920,9920,0
20240528,193000,796518620,9920,9920,9920,9920,2192
20240528,192900,796518620,9920,9920,9920,9920,0
20240528,192800,796518620,9920,9920,9920,9920,0
20240528,192700,796518620,9920,9920,9920,9920,0
20240528,192600,796518620,9920,9920,9920,9920,0
20240528,192500,796518620,9920,9920,9920,9920,0
20240528,192400,796518620,9920,9920,9920,9920,0
20240528,192300,796518620,9920,9920,9920,9920,0
20240528,192200,796518620,9920,9920,9920,9920,0
20240528,192100,796518620,9920,9920,9920,9920,0
20240528,192000,796518620,9920,9920,9920,9920,0
20240528,191900,796518620,9920,9920,9920,9920,0
20240528,191800,796518620,9920,9920,9920,9920,0
20240528,191700,796518620,9920,9920,9920,9920,0
20240528,191600,796518620,9920,9920,9920,9920,0
20240528,191500,796518620,9920,9920,9920,9920,0
20240528,191400,796518620,9920,9920,9920,9920,0
20240528,191300,796518620,9920,9920,9920,9920,0
20240528,191200,796518620,9920,9920,9920,9920,0
20240528,191100,796518620,9920,9920,9920,9920,0
20240528,191000,796518620,9920,9920,9920,9920,0
20240528,190900,796518620,9920,9920,9920,9920,0
20240528,190800,796518620,9920,9920,9920,9920,0
20240528,190700,796518620,9920,9920,9920,9920,0
20240528,190600,796518620,9920,9920,9920,9920,0
20240528,190500,796518620,9920,9920,9920,9920,0
20240528,190400,796518620,9920,9920,9920,9920,0
20240528,190300,796518620,9920,9920,9920,9920,0
20240528,190200,796518620,9920,9920,9920,9920,0
20240528,190100,796518620,9920,9920,9920,9920,0
20240528,190000,796518620,9920,9920,9920,9920,2192
20240528,185900,796518620,9920,9920,9920,9920,0
20240528,185800,796518620,9920,9920,9920,9920,0
20240528,185700,796518620,9920,9920,9920,9920,0
20240528,185600,796518620,9920,9920,9920,9920,0
20240528,185500,796518620,9920,9920,9920,9920,0
20240528,185400,796518620,9920,9920,9920,9920,0
20240528,185300,796518620,9920,9920,9920,9920,0
20240528,185200,796518620,9920,9920,9920,9920,0
20240528,185100,796518620,9920,9920,9920,9920,0
20240528,185000,796518620,9920,9920,9920,9920,0
20240528,184900,796518620,9920,9920,9920,9920,0
20240528,184800,796518620,9920,9920,9920,9920,0
20240528,184700,796518620,9920,9920,9920,9920,0
20240528,184600,796518620,9920,9920,9920,9920,0
20240528,184500,796518620,9920,9920,9920,9920,0
20240528,184400,796518620,9920,9920,9920,9920,0
20240528,184300,796518620,9920,9920,9920,9920,0
20240528,184200,796518620,9920,9920,9920,9920,0
20240528,184100,796518620,9920,9920,9920,9920,0
20240528,184000,796518620,9920,9920,9920,9920,0
20240528,183900,796518620,9920,9920,9920,9920,0
20240528,183800,796518620,9920,9920,9920,9920,0
20240528,183700,796518620,9920,9920,9920,9920,0
20240528,183600,796518620,9920,9920,9920,9920,0
20240528,183500,796518620,9920,9920,9920,9920,0
20240528,183400,796518620,9920,9920,9920,9920,0
20240528,183300,796518620,9920,9920,9920,9920,0
20240528,183200,796518620,9920,9920,9920,9920,0
20240528,183100,796518620,9920,9920,9920,9920,0
20240528,183000,796518620,9920,9920,9920,9920,2192
20240528,182900,796518620,9920,9920,9920,9920,0
20240528,182800,796518620,9920,9920,9920,9920,0
20240528,182700,796518620,9920,9920,9920,9920,0
20240528,182600,796518620,9920,9920,9920,9920,0
20240528,182500,796518620,9920,9920,9920,9920,0
20240528,182400,796518620,9920,9920,9920,9920,0
20240528,182300,796518620,9920,9920,9920,9920,0
20240528,182200,796518620,9920,9920,9920,9920,0
20240528,182100,796518620,9920,9920,9920,9920,0
20240528,182000,796518620,9920,9920,9920,9920,0
20240528,181900,796518620,9920,9920,9920,9920,0
20240528,181800,796518620,9920,9920,9920,9920,0
20240528,181700,796518620,9920,9920,9920,9920,0
20240528,181600,796518620,9920,9920,9920,9920,0
20240528,181500,796518620,9920,9920,9920,9920,0
20240528,181400,796518620,9920,9920,9920,9920,0
20240528,181300,796518620,9920,9920,9920,9920,0
20240528,181200,796518620,9920,9920,9920,9920,0
20240528,181100,796518620,9920,9920,9920,9920,0
20240528,181000,796518620,9920,9920,9920,9920,0
20240528,180900,796518620,9920,9920,9920,9920,0
20240528,180800,796518620,9920,9920,9920,9920,0
20240528,180700,796518620,9920,9920,9920,9920,0
20240528,180600,796518620,9920,9920,9920,9920,0
20240528,180500,796518620,9920,9920,9920,9920,0
20240528,180400,796518620,9920,9920,9920,9920,0
20240528,180300,796518620,9920,9920,9920,9920,0
20240528,180200,796518620,9920,9920,9920,9920,0
20240528,180100,796518620,9920,9920,9920,9920,0
20240528,180000,796518620,9920,9920,9920,9920,2192
20240528,175900,796518620,9920,9920,9920,9920,0
20240528,175800,796518620,9920,9920,9920,9920,0
20240528,175700,796518620,9920,9920,9920,9920,0
20240528,175600,796518620,9920,9920,9920,9920,0
20240528,175500,796518620,9920,9920,9920,9920,0
20240528,175400,796518620,9920,9920,9920,9920,0
20240528,175300,796518620,9920,9920,9920,9920,0
20240528,175200,796518620,9920,9920,9920,9920,0
20240528,175100,796518620,9920,9920,9920,9920,0
20240528,175000,796518620,9920,9920,9920,9920,0
20240528,174900,796518620,9920,9920,9920,9920,0
20240528,174800,796518620,9920,9920,9920,9920,0
20240528,174700,796518620,9920,9920,9920,9920,0
20240528,174600,796518620,9920,9920,9920,9920,0
20240528,174500,796518620,9920,9920,9920,9920,0
20240528,174400,796518620,9920,9920,9920,9920,0
20240528,174300,796518620,9920,9920,9920,9920,0
20240528,174200,796518620,9920,9920,9920,9920,0
20240528,174100,796518620,9920,9920,9920,9920,0
20240528,174000,796518620,9920,9920,9920,9920,0
20240528,173900,796518620,9920,9920,9920,9920,0
20240528,173800,796518620,9920,9920,9920,9920,0
20240528,173700,796518620,9920,9920,9920,9920,0
20240528,173600,796518620,9920,9920,9920,9920,0
20240528,173500,796518620,9920,9920,9920,9920,0
20240528,173400,796518620,9920,9920,9920,9920,0
20240528,173300,796518620,9920,9920,9920,9920,0
20240528,173200,796518620,9920,9920,9920,9920,0
20240528,173100,796518620,9920,9920,9920,9920,0
20240528,173000,796518620,9920,9920,9920,9920,2192
20240528,172900,796518620,9920,9920,9920,9920,0
20240528,172800,796518620,9920,9920,9920,9920,0
20240528,172700,796518620,9920,9920,9920,9920,0
20240528,172600,796518620,9920,9920,9920,9920,0
20240528,172500,796518620,9920,9920,9920,9920,0
20240528,172400,796518620,9920,9920,9920,9920,0
20240528,172300,796518620,9920,9920,9920,9920,0
20240528,172200,796518620,9920,9920,9920,9920,0
20240528,172100,796518620,9920,9920,9920,9920,0
20240528,172000,796518620,9920,9920,9920,9920,0
20240528,171900,796518620,9920,9920,9920,9920,0
20240528,171800,796518620,9920,9920,9920,9920,0
20240528,171700,796518620,9920,9920,9920,9920,0
20240528,171600,796518620,9920,9920,9920,9920,0
20240528,171500,796518620,9920,9920,9920,9920,0
20240528,171400,796518620,9920,9920,9920,9920,0
20240528,171300,796518620,9920,9920,9920,9920,0
20240528,171200,796518620,9920,9920,9920,9920,0
20240528,171100,796518620,9920,9920,9920,9920,0
20240528,171000,796518620,9920,9920,9920,9920,0
20240528,170900,796518620,9920,9920,9920,9920,0
20240528,170800,796518620,9920,9920,9920,9920,0
20240528,170700,796518620,9920,9920,9920,9920,0
20240528,170600,796518620,9920,9920,9920,9920,0
20240528,170500,796518620,9920,9920,9920,9920,0
20240528,170400,796518620,9920,9920,9920,9920,0
20240528,170300,796518620,9920,9920,9920,9920,0
20240528,170200,796518620,9920,9920,9920,9920,0
20240528,170100,796518620,9920,9920,9920,9920,0
20240528,170000,796518620,9920,9920,9920,9920,2192
20240528,165900,796518620,9920,9920,9920,9920,0
20240528,165800,796518620,9920,9920,9920,9920,0
20240528,165700,796518620,9920,9920,9920,9920,0
20240528,165600,796518620,9920,9920,9920,9920,0
20240528,165500,796518620,9920,9920,9920,9920,0
20240528,165400,796518620,9920,9920,9920,9920,0
20240528,165300,796518620,9920,9920,9920,9920,0
20240528,165200,796518620,9920,9920,9920,9920,0
20240528,165100,796518620,9920,9920,9920,9920,0
20240528,165000,796518620,9920,9920,9920,9920,0
20240528,164900,796518620,9920,9920,9920,9920,0
20240528,164800,796518620,9920,9920,9920,9920,0
20240528,164700,796518620,9920,9920,9920,9920,0
20240528,164600,796518620,9920,9920,9920,9920,0
20240528,164500,796518620,9920,9920,9920,9920,0
20240528,164400,796518620,9920,9920,9920,9920,0
20240528,164300,796518620,9920,9920,9920,9920,0
20240528,164200,796518620,9920,9920,9920,9920,0
20240528,164100,796518620,9920,9920,9920,9920,0
20240528,164000,796518620,9920,9920,9920,9920,0
20240528,163900,796518620,9920,9920,9920,9920,0
20240528,163800,796518620,9920,9920,9920,9920,0
20240528,163700,796518620,9920,9920,9920,9920,0
20240528,163600,796518620,9920,9920,9920,9920,0
20240528,163500,796518620,9920,9920,9920,9920,0
20240528,163400,796518620,9920,9920,9920,9920,0
20240528,163300,796518620,9920,9920,9920,9920,0
20240528,163200,796518620,9920,9920,9920,9920,0
20240528,163100,796518620,9920,9920,9920,9920,0
20240528,163000,796518620,9920,9920,9920,9920,2192
20240528,162900,796518620,9920,9920,9920,9920,0
20240528,162800,796518620,9920,9920,9920,9920,0
20240528,162700,796518620,9920,9920,9920,9920,0
20240528,162600,796518620,9920,9920,9920,9920,0
20240528,162500,796518620,9920,9920,9920,9920,0
20240528,162400,796518620,9920,9920,9920,9920,0
20240528,162300,796518620,9920,9920,9920,9920,0
20240528,162200,796518620,9920,9920,9920,9920,0
20240528,162100,796518620,9920,9920,9920,9920,0
20240528,162000,796518620,9920,9920,9920,9920,0
20240528,161900,796518620,9920,9920,9920,9920,0
20240528,161800,796518620,9920,9920,9920,9920,0
20240528,161700,796518620,9920,9920,9920,9920,0
20240528,161600,796518620,9920,9920,9920,9920,0
20240528,161500,796518620,9920,9920,9920,9920,0
20240528,161400,796518620,9920,9920,9920,9920,0
20240528,161300,796518620,9920,9920,9920,9920,0
20240528,161200,796518620,9920,9920,9920,9920,0
20240528,161100,796518620,9920,9920,9920,9920,0
20240528,161000,796518620,9920,9920,9920,9920,0
20240528,160900,796518620,9920,9920,9920,9920,0
20240528,160800,796518620,9920,9920,9920,9920,0
20240528,160700,796518620,9920,9920,9920,9920,0
20240528,160600,796518620,9920,9920,9920,9920,0
20240528,160500,796518620,9920,9920,9920,9920,0
20240528,160400,796518620,9920,9920,9920,9920,0
20240528,160300,796518620,9920,9920,9920,9920,0
20240528,160200,796518620,9920,9920,9920,9920,0
20240528,160100,796518620,9920,9920,9920,9920,0
20240528,160000,796518620,9920,9920,9920,9920,2192
20240528,155900,796518620,9920,9920,9920,9920,0
20240528,155800,796518620,9920,9920,9920,9920,0
20240528,155700,796518620,9920,9920,9920,9920,0
20240528,155600,796518620,9920,9920,9920,9920,0
20240528,155500,796518620,9920,9920,9920,9920,0
20240528,155400,796518620,9920,9920,9920,9920,0
20240528,155300,796518620,9920,9920,9920,9920,0
20240528,155200,796518620,9920,9920,9920,9920,0
20240528,155100,796518620,9920,9920,9920,9920,0
20240528,155000,796518620,9920,9920,9920,9920,0
20240528,154900,796518620,9920,9920,9920,9920,0
20240528,154800,796518620,9920,9920,9920,9920,0
20240528,154700,796518620,9920,9920,9920,9920,0
20240528,154600,796518620,9920,9920,9920,9920,0
20240528,154500,796518620,9920,9920,9920,9920,0
20240528,154400,796518620,9920,9920,9920,9920,0
20240528,154300,796518620,9920,9920,9920,9920,0
20240528,154200,796518620,9920,9920,9920,9920,0
20240528,154100,796518620,9920,9920,9920,9920,0
20240528,154000,796518620,9920,9920,9920,9920,0
20240528,153900,796518620,9920,9920,9920,9920,0
20240528,153800,796518620,9920,9920,9920,9920,0
20240528,153700,796518620,9920,9920,9920,9920,0
20240528,153600,796518620,9920,9920,9920,9920,0
20240528,153500,796518620,9920,9920,9920,9920,0
20240528,153400,796518620,9920,9920,9920,9920,0
20240528,153300,796518620,9920,9920,9920,9920,0
20240528,153200,796518620,9920,9920,9920,9920,0
20240528,153100,796518620,9920,9920,9920,9920,0
20240528,153000,796518620,9920,9920,9920,9920,4384
20240528,152900,774773980,9920,9920,9920,9920,0
20240528,152800,774773980,9920,9920,9920,9920,0
20240528,152700,774773980,9920,9920,9920,9920,0
20240528,152600,774773980,9920,9920,9920,9920,0
20240528,152500,774773980,9920,9920,9920,9920,0
20240528,152400,774773980,9920,9920,9920,9920,0
20240528,152300,774773980,9920,9920,9920,9920,0
20240528,152200,774773980,9920,9920,9920,9920,0
20240528,152100,774773980,9920,9920,9920,9920,0
20240528,152000,774773980,9920,9920,9920,9920,0
20240528,151900,774773980,9920,9900,9920,9900,330
20240528,151800,771504680,9890,9890,9890,9890,100
20240528,151700,770515680,9890,9920,9920,9890,22
20240528,151600,770298010,9910,9910,9910,9910,207
20240528,151500,768246640,9910,9900,9910,9880,202
20240528,151400,766250530,9910,9890,9910,9890,4
20240528,151300,766210950,9920,9910,9920,9910,101
20240528,151200,765209530,9880,9880,9880,9880,0
20240528,151100,765209530,9880,9880,9880,9880,0
20240528,151000,765209530,9880,9900,9900,9880,125
20240528,150900,763974470,9920,9900,9920,9880,160
20240528,150800,762393170,9880,9890,9910,9880,320
20240528,150700,759228500,9910,9910,9910,9910,166
20240528,150600,757583440,9920,9920,9920,9920,150
20240528,150500,756095440,9930,9930,9930,9930,1
20240528,150400,756085510,9920,9920,9920,9920,41
20240528,150300,755678790,9920,9920,9920,9920,0
20240528,150200,755678790,9920,9910,9920,9900,554
20240528,150100,750186550,9910,9900,9910,9900,113
20240528,150000,749067520,9910,9890,9910,9890,228
20240528,145900,746808570,9890,9890,9890,9890,303
20240528,145800,743811900,9890,9890,9890,9890,1
20240528,145700,743802010,9910,9910,9910,9910,2
20240528,145600,743782190,9900,9910,9910,9900,378
20240528,145500,740037440,9920,9900,9920,9890,205
20240528,145400,738006920,9910,9900,9910,9900,17
20240528,145300,737838600,9900,9900,9910,9900,4
20240528,145200,737798980,9910,9900,9910,9900,2
20240528,145100,737779170,9880,9890,9900,9880,156
20240528,145000,736236560,9910,9910,9910,9910,0
20240528,144900,736236560,9910,9900,9910,9900,42
20240528,144800,735820750,9890,9890,9890,9890,217
20240528,144700,733674620,9890,9870,9890,9870,321
20240528,144600,730502500,9870,9870,9870,9870,6
20240528,144500,730443280,9880,9860,9880,9860,16
20240528,144400,730285380,9860,9860,9860,9860,60
20240528,144300,729693780,9890,9890,9890,9890,0
20240528,144200,729693780,9890,9860,9890,9860,51
20240528,144100,729190890,9890,9890,9890,9890,0
20240528,144000,729190890,9890,9890,9890,9890,0
20240528,143900,729190890,9890,9890,9890,9890,3
20240528,143800,729161220,9890,9850,9890,9850,3
20240528,143700,729131630,9850,9850,9850,9850,100
20240528,143600,728146630,9860,9860,9860,9860,118
20240528,143500,726983150,9860,9860,9860,9860,341
20240528,143400,723620890,9890,9880,9890,9880,2
20240528,143300,723601120,9890,9890,9890,9890,0
20240528,143200,723601120,9890,9890,9890,9890,0
20240528,143100,723601120,9890,9890,9890,9890,271
20240528,143000,720920930,9890,9860,9890,9860,207
20240528,142900,718879080,9860,9860,9860,9860,20
20240528,142800,718681880,9890,9850,9890,9850,29
20240528,142700,718395720,9870,9860,9870,9860,1242
20240528,142600,706146120,9850,9860,9860,9850,303
20240528,142500,703161560,9870,9870,9870,9870,1
20240528,142400,703151690,9860,9860,9860,9860,649
20240528,142300,696752550,9870,9880,9880,9870,696
20240528,142200,689883020,9890,9890,9890,9890,11
20240528,142100,689774230,9900,9900,9900,9900,10
20240528,142000,689675230,9910,9900,9910,9900,60
20240528,141900,689080760,9910,9910,9910,9910,1
20240528,141800,689070850,9900,9900,9900,9900,348
20240528,141700,685625650,9870,9870,9870,9870,2
20240528,141600,685605910,9900,9900,9900,9900,56
20240528,141500,685051510,9900,9880,9900,9880,15
20240528,141400,684903210,9870,9890,9900,9870,170
20240528,141300,683223620,9900,9900,9900,9900,1
20240528,141200,683213720,9870,9900,9900,9870,11
20240528,141100,683104850,9910,9910,9910,9910,4
20240528,141000,683065210,9910,9880,9910,9880,57
20240528,140900,682500370,9880,9890,9920,9850,109
20240528,140800,681423600,9890,9870,9940,9870,68
20240528,140700,680750690,9840,9980,9980,9760,7872
20240528,140600,602822990,10020,10020,10020,10020,10
20240528,140500,602722790,9980,9980,9980,9980,0
20240528,140400,602722790,9980,10000,10000,9980,573
20240528,140300,597000760,10010,10020,10020,10010,176
20240528,140200,595238980,10030,10030,10030,10000,40
20240528,140100,594838890,10010,10030,10030,10010,629
20240528,140000,588536220,10060,10070,10070,10060,610
20240528,135900,582398510,10070,10020,10090,10020,485
20240528,135800,577520120,10000,10000,10000,10000,109
20240528,135700,576430120,10020,10010,10020,10000,366
20240528,135600,572769060,10010,10010,10010,10010,300
20240528,135500,569766060,10010,10010,10010,10010,10
20240528,135400,569665960,10010,9980,10010,9980,61
20240528,135300,569056480,9980,9990,9990,9970,313
20240528,135200,565932130,10000,10020,10020,10000,22
20240528,135100,565712090,10010,9990,10010,9990,58
20240528,135000,565131840,10020,10020,10020,10020,0
20240528,134900,565131840,10020,9990,10030,9990,40
20240528,134800,564731900,9990,10030,10030,9990,1286
20240528,134700,551871660,10000,10000,10020,10000,736
20240528,134600,544509750,10010,10030,10030,10000,1080
20240528,134500,533697760,10040,10080,10090,10000,6215
20240528,134400,471312390,10100,10070,10100,10070,494
20240528,134300,466327480,10070,10040,10120,10040,4808
20240528,134200,417922800,10040,9950,10050,9940,2242
20240528,134100,395517100,9950,9930,9950,9930,103
20240528,134000,394492740,9960,9960,9960,9960,3
20240528,133900,394462860,9910,9920,9920,9910,4
20240528,133800,394423210,9960,9960,9960,9960,20
20240528,133700,394224010,9940,9960,9960,9940,12
20240528,133600,394104530,9970,9930,9980,9930,2197
20240528,133500,372244800,9930,9920,9930,9920,120
20240528,133400,371054300,9930,9930,9930,9920,113
20240528,133300,369932220,9920,9920,9920,9920,40
20240528,133200,369535420,9920,9920,9920,9920,110
20240528,133100,368444220,9920,9880,9920,9880,176
20240528,133000,366702520,9880,9890,9890,9880,6
20240528,132900,366643190,9890,9890,9900,9890,3
20240528,132800,366613510,9900,9890,9900,9890,343
20240528,132700,363218310,9900,9900,9900,9900,17
20240528,132600,363050010,9870,9870,9870,9870,0
20240528,132500,363050010,9870,9870,9870,9870,0
20240528,132400,363050010,9870,9870,9870,9870,0
20240528,132300,363050010,9870,9870,9870,9870,0
20240528,132200,363050010,9870,9860,9870,9860,94
20240528,132100,362122340,9870,9870,9870,9870,202
20240528,132000,360128600,9880,9880,9880,9880,0
20240528,131900,360128600,9880,9880,9880,9880,10
20240528,131800,360029800,9880,9890,9890,9880,560
20240528,131700,354494630,9890,9920,9920,9890,522
20240528,131600,349319390,9920,9910,9920,9910,180
20240528,131500,347534850,9910,9910,9910,9910,53
20240528,131400,347009620,9910,9880,9920,9880,678
20240528,131300,340306650,9920,9890,9920,9890,302
20240528,131200,337312560,9880,9880,9880,9880,48
20240528,131100,336838320,9880,9880,9900,9880,813
20240528,131000,328797610,9870,9870,9870,9870,23
20240528,130900,328570600,9860,9810,9860,9810,2336
20240528,130800,305620190,9800,9800,9800,9800,2
20240528,130700,305600590,9810,9810,9810,9810,8
20240528,130600,305522110,9800,9790,9800,9790,14
20240528,130500,305384930,9780,9780,9780,9780,0
20240528,130400,305384930,9780,9790,9790,9780,3
20240528,130300,305355570,9800,9800,9800,9800,0
20240528,130200,305355570,9800,9800,9800,9800,0
20240528,130100,305355570,9800,9800,9800,9800,0
20240528,130000,305355570,9800,9800,9800,9800,0
20240528,125900,305355570,9800,9800,9800,9800,0
20240528,125800,305355570,9800,9800,9800,9800,0
20240528,125700,305355570,9800,9800,9800,9800,0
20240528,125600,305355570,9800,9800,9800,9800,72
20240528,125500,304649970,9800,9780,9800,9780,380
20240528,125400,300929530,9780,9770,9780,9770,2
20240528,125300,300909980,9760,9760,9760,9760,0
20240528,125200,300909980,9760,9750,9760,9750,283
20240528,125100,298148700,9760,9760,9760,9760,8
20240528,125000,298070620,9770,9770,9770,9770,0
20240528,124900,298070620,9770,9770,9770,9770,1
20240528,124800,298060850,9780,9770,9780,9760,274
20240528,124700,295385600,9780,9780,9780,9780,0
20240528,124600,295385600,9780,9780,9780,9780,8
20240528,124500,295307360,9770,9770,9770,9770,21
20240528,124400,295102190,9770,9770,9770,9760,27
20240528,124300,294838610,9770,9770,9770,9770,1
20240528,124200,294828840,9750,9750,9750,9750,107
20240528,124100,293785590,9780,9780,9780,9780,0
20240528,124000,293785590,9780,9780,9780,9780,0
20240528,123900,293785590,9780,9750,9780,9750,72
20240528,123800,293083530,9740,9740,9740,9740,25
20240528,123700,292840030,9750,9760,9760,9750,349
20240528,123600,289436840,9760,9760,9760,9760,0
20240528,123500,289436840,9760,9760,9760,9760,0
20240528,123400,289436840,9760,9760,9760,9760,150
20240528,123300,287972840,9760,9760,9760,9760,0
20240528,123200,287972840,9760,9760,9760,9760,0
20240528,123100,287972840,9760,9760,9760,9760,30
20240528,123000,287680040,9790,9790,9790,9790,0
20240528,122900,287680040,9790,9790,9790,9790,0
20240528,122800,287680040,9790,9790,9790,9790,0
20240528,122700,287680040,9790,9790,9790,9790,0
20240528,122600,287680040,9790,9790,9790,9790,1
20240528,122500,287670250,9740,9760,9790,9740,1603
20240528,122400,272041710,9790,9760,9790,9750,482
20240528,122300,267339050,9770,9770,9770,9770,0
20240528,122200,267339050,9770,9770,9770,9770,20
20240528,122100,267143650,9780,9780,9780,9780,1
20240528,122000,267133870,9770,9770,9770,9770,16
20240528,121900,266977550,9770,9770,9770,9770,3
20240528,121800,266948240,9760,9760,9760,9760,194
20240528,121700,265054800,9760,9760,9760,9760,0
20240528,121600,265054800,9760,9760,9760,9760,0
20240528,121500,265054800,9760,9760,9760,9760,2
20240528,121400,265035280,9740,9750,9750,9740,348
20240528,121300,261645560,9750,9750,9750,9750,0
20240528,121200,261645560,9750,9750,9750,9750,0
20240528,121100,261645560,9750,9750,9750,9750,0
20240528,121000,261645560,9750,9750,9750,9750,1
20240528,120900,261635810,9750,9750,9750,9750,301
20240528,120800,258701060,9760,9760,9760,9760,2
20240528,120700,258681540,9760,9760,9760,9760,10
20240528,120600,258583940,9760,9760,9760,9760,402
20240528,120500,254660420,9760,9760,9760,9760,0
20240528,120400,254660420,9760,9760,9760,9760,0
20240528,120300,254660420,9760,9760,9760,9760,0
20240528,120200,254660420,9760,9780,9780,9760,1070
20240528,120100,244205860,9790,9790,9790,9790,0
20240528,120000,244205860,9790,9790,9790,9790,1
20240528,115900,244196070,9790,9790,9790,9790,0
20240528,115800,244196070,9790,9790,9790,9790,0
20240528,115700,244196070,9790,9790,9790,9790,0
20240528,115600,244196070,9790,9790,9790,9790,5
20240528,115500,244147120,9790,9790,9790,9790,0
20240528,115400,244147120,9790,9790,9790,9790,91
20240528,115300,243256230,9790,9800,9800,9790,39
20240528,115200,242874130,9800,9800,9800,9800,0
20240528,115100,242874130,9800,9800,9800,9800,210
20240528,115000,240816130,9810,9810,9810,9810,0
20240528,114900,240816130,9810,9810,9810,9810,0
20240528,114800,240816130,9810,9810,9810,9810,0
20240528,114700,240816130,9810,9810,9810,9810,10
20240528,114600,240718030,9810,9810,9810,9810,0
20240528,114500,240718030,9810,9810,9810,9810,5
20240528,114400,240668980,9810,9810,9810,9810,500
20240528,114300,235763980,9770,9770,9770,9770,0
20240528,114200,235763980,9770,9770,9770,9770,161
20240528,114100,234191010,9800,9800,9800,9800,1
20240528,114000,234181210,9760,9760,9760,9760,0
20240528,113900,234181210,9760,9760,9760,9760,30
20240528,113800,233888410,9760,9760,9760,9760,0
20240528,113700,233888410,9760,9760,9760,9760,77
20240528,113600,233136890,9800,9800,9800,9800,1
20240528,113500,233127090,9800,9790,9800,9790,386
20240528,113400,229344590,9790,9790,9790,9790,1
20240528,113300,229334800,9750,9750,9750,9750,138
20240528,113200,227989300,9770,9790,9790,9760,718
20240528,113100,220978580,9760,9760,9760,9760,0
20240528,113000,220978580,9760,9760,9760,9760,0
20240528,112900,220978580,9760,9770,9770,9760,80
20240528,112800,220197380,9770,9800,9800,9770,159
20240528,112700,218643620,9770,9770,9770,9770,0
20240528,112600,218643620,9770,9770,9770,9770,0
20240528,112500,218643620,9770,9770,9770,9770,20
20240528,112400,218448220,9770,9770,9770,9770,2
20240528,112300,218428680,9810,9810,9810,9810,0
20240528,112200,218428680,9810,9810,9810,9810,0
20240528,112100,218428680,9810,9810,9810,9810,0
20240528,112000,218428680,9810,9810,9810,9810,2
20240528,111900,218409060,9810,9810,9810,9810,0
20240528,111800,218409060,9810,9780,9810,9770,54
20240528,111700,217880880,9810,9810,9810,9810,0
20240528,111600,217880880,9810,9790,9810,9790,2
20240528,111500,217861280,9780,9780,9780,9780,5
20240528,111400,217812380,9780,9780,9780,9780,5
20240528,111300,217763480,9780,9790,9790,9780,29
20240528,111200,217479760,9810,9810,9810,9810,0
20240528,111100,217479760,9810,9810,9810,9810,0
20240528,111000,217479760,9810,9810,9810,9810,0
20240528,110900,217479760,9810,9810,9810,9810,46
20240528,110800,217028500,9810,9810,9810,9810,0
20240528,110700,217028500,9810,9760,9810,9760,3
20240528,110600,216999170,9760,9760,9760,9760,72
20240528,110500,216296450,9760,9760,9760,9760,0
20240528,110400,216296450,9760,9790,9790,9760,630
20240528,110300,210140970,9790,9790,9790,9790,100
20240528,110200,209161970,9790,9790,9790,9790,1
20240528,110100,209152180,9790,9790,9790,9790,53
20240528,110000,208633310,9790,9790,9790,9790,26
20240528,105900,208378770,9790,9780,9790,9780,20
20240528,105800,208183050,9790,9810,9820,9790,32
20240528,105700,207869700,9790,9810,9820,9790,97
20240528,105600,206918840,9820,9820,9820,9820,0
20240528,105500,206918840,9820,9810,9820,9810,5
20240528,105400,206869770,9810,9810,9810,9810,2
20240528,105300,206850150,9820,9820,9820,9820,2
20240528,105200,206830510,9820,9800,9820,9800,429
20240528,105100,202623290,9810,9810,9810,9810,0
20240528,105000,202623290,9810,9810,9810,9810,0
20240528,104900,202623290,9810,9810,9810,9810,20
20240528,104800,202427090,9810,9810,9810,9810,300
20240528,104700,199484090,9810,9810,9810,9810,80
20240528,104600,198699290,9810,9820,9830,9810,11
20240528,104500,198591310,9820,9810,9820,9800,23
20240528,104400,198365680,9810,9760,9810,9760,46
20240528,104300,197916070,9760,9760,9760,9760,200
20240528,104200,195964070,9760,9790,9790,9760,170
20240528,104100,194304720,9800,9800,9800,9800,2
20240528,104000,194285120,9800,9840,9840,9800,1072
20240528,103900,183775040,9860,9860,9860,9860,155
20240528,103800,182246740,9860,9840,9860,9840,567
20240528,103700,176661260,9840,9810,9840,9810,160
20240528,103600,175089110,9810,9820,9820,9810,20
20240528,103500,174892730,9810,9810,9810,9810,6
20240528,103400,174833870,9810,9790,9820,9790,689
20240528,103300,168081900,9790,9790,9790,9790,0
20240528,103200,168081900,9790,9790,9790,9790,16
20240528,103100,167925260,9790,9790,9790,9790,40
20240528,103000,167533660,9800,9780,9800,9780,220
20240528,102900,165379310,9800,9790,9800,9790,755
20240528,102800,157981750,9800,9800,9800,9800,50
20240528,102700,157491750,9780,9790,9790,9780,2
20240528,102600,157472180,9800,9800,9800,9800,101
20240528,102500,156482380,9720,9710,9800,9710,161
20240528,102400,154911880,9700,9700,9700,9700,0
20240528,102300,154911880,9700,9720,9720,9700,700
20240528,102200,148119060,9720,9730,9730,9720,38
20240528,102100,147749650,9730,9730,9730,9730,0
20240528,102000,147749650,9730,9740,9740,9730,5
20240528,101900,147700990,9690,9690,9690,9690,0
20240528,101800,147700990,9690,9780,9780,9690,572
20240528,101700,142137800,9790,9790,9790,9790,174
20240528,101600,140434340,9780,9780,9780,9780,2
20240528,101500,140414780,9780,9720,9780,9720,606
20240528,101400,134510510,9720,9710,9720,9710,870
20240528,101300,126054140,9710,9710,9710,9710,4
20240528,101200,126015300,9710,9680,9710,9680,112
20240528,101100,124928070,9680,9680,9680,9680,191
20240528,101000,123079190,9720,9720,9720,9720,0
20240528,100900,123079190,9720,9680,9720,9680,10
20240528,100800,122982350,9670,9700,9700,9670,270
20240528,100700,120363950,9680,9680,9680,9680,0
20240528,100600,120363950,9680,9700,9700,9680,1150
20240528,100500,109227260,9700,9750,9750,9700,106
20240528,100400,108195070,9750,9710,9750,9690,580
20240528,100300,102570400,9710,9720,9720,9710,154
20240528,100200,101074540,9740,9730,9740,9730,23
20240528,100100,100850580,9720,9720,9720,9710,151
20240528,100000,99382870,9730,9730,9730,9730,0
20240528,095900,99382870,9730,9730,9730,9730,2
20240528,095800,99363410,9730,9720,9730,9720,13
20240528,095700,99237020,9700,9700,9700,9700,0
20240528,095600,99237020,9700,9720,9720,9700,583
20240528,095500,93579940,9740,9740,9740,9740,0
20240528,095400,93579940,9740,9740,9740,9740,0
20240528,095300,93579940,9740,9740,9740,9740,1
20240528,095200,93570200,9720,9720,9720,9710,392
20240528,095100,89761690,9720,9740,9740,9720,793
20240528,095000,82048730,9750,9750,9750,9750,0
20240528,094900,82048730,9750,9750,9750,9750,164
20240528,094800,80449730,9760,9770,9770,9760,53
20240528,094700,79932350,9780,9780,9780,9780,102
20240528,094600,78934790,9780,9780,9780,9780,8
20240528,094500,78856550,9770,9770,9780,9770,51
20240528,094400,78357790,9780,9770,9780,9760,70
20240528,094300,77673420,9800,9780,9800,9780,39
20240528,094200,77291570,9780,9810,9810,9780,244
20240528,094100,74902550,9810,9800,9810,9800,68
20240528,094000,74235520,9810,9790,9810,9790,62
20240528,093900,73627510,9790,9790,9790,9790,0
20240528,093800,73627510,9790,9790,9790,9790,0
20240528,093700,73627510,9790,9830,9830,9790,13
20240528,093600,73500130,9800,9800,9810,9800,1011
20240528,093500,63592220,9800,9800,9800,9800,0
20240528,093400,63592220,9800,9790,9800,9790,63
20240528,093300,62974950,9800,9770,9800,9770,295
20240528,093200,60084850,9770,9770,9770,9770,10
20240528,093100,59987150,9760,9760,9760,9760,0
20240528,093000,59987150,9760,9760,9800,9730,687
20240528,092900,53288740,9800,9760,9800,9760,14
20240528,092800,53152020,9760,9760,9760,9760,8
20240528,092700,53073940,9800,9800,9800,9800,1
20240528,092600,53064140,9750,9750,9750,9750,7
20240528,092500,52995890,9750,9750,9750,9750,93
20240528,092400,52089140,9800,9800,9800,9800,160
20240528,092300,50521140,9790,9750,9790,9750,748
20240528,092200,43214650,9710,9760,9760,9710,150
20240528,092100,41758050,9760,9720,9760,9720,178
20240528,092000,40027850,9710,9710,9710,9710,0
20240528,091900,40027850,9710,9710,9710,9710,80
20240528,091800,39251050,9770,9750,9770,9750,517
20240528,091700,34209960,9720,9720,9720,9720,225
20240528,091600,32022960,9730,9720,9730,9720,170
20240528,091500,30370320,9710,9720,9720,9710,175
20240528,091400,28669870,9720,9730,9730,9720,76
20240528,091300,27931090,9760,9730,9760,9730,122
20240528,091200,26741930,9770,9740,9770,9730,65
20240528,091100,26107640,9780,9780,9780,9780,101
20240528,091000,25119860,9780,9720,9780,9720,156
20240528,090900,23601140,9720,9720,9740,9710,132
20240528,090800,22318170,9750,9710,9750,9710,23
20240528,090700,22094720,9710,9710,9710,9710,163
20240528,090600,20511990,9750,9790,9790,9750,5
20240528,090500,20463160,9720,9800,9800,9720,91
20240528,090400,19577290,9800,9750,9800,9750,806
20240528,090300,11678640,9860,9700,9860,9630,108
20240528,090200,10630920,9710,9710,9710,9710,8
20240528,090100,10553240,9710,9710,9710,9710,100
20240528,090000,9582240,9710,9710,9710,9650,990