KissMeData/088980/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,200100,9044582940,12640,12640,12640,12640,9178
20240528,200000,9044582940,12640,12640,12640,12640,0
20240528,195900,9044582940,12640,12640,12640,12640,0
20240528,195800,9044582940,12640,12640,12640,12640,0
20240528,195700,9044582940,12640,12640,12640,12640,0
20240528,195600,9044582940,12640,12640,12640,12640,0
20240528,195500,9044582940,12640,12640,12640,12640,0
20240528,195400,9044582940,12640,12640,12640,12640,0
20240528,195300,9044582940,12640,12640,12640,12640,0
20240528,195200,9044582940,12640,12640,12640,12640,0
20240528,195100,9044582940,12640,12640,12640,12640,0
20240528,195000,9044582940,12640,12640,12640,12640,0
20240528,194900,9044582940,12640,12640,12640,12640,0
20240528,194800,9044582940,12640,12640,12640,12640,0
20240528,194700,9044582940,12640,12640,12640,12640,0
20240528,194600,9044582940,12640,12640,12640,12640,0
20240528,194500,9044582940,12640,12640,12640,12640,0
20240528,194400,9044582940,12640,12640,12640,12640,0
20240528,194300,9044582940,12640,12640,12640,12640,0
20240528,194200,9044582940,12640,12640,12640,12640,0
20240528,194100,9044582940,12640,12640,12640,12640,0
20240528,194000,9044582940,12640,12640,12640,12640,0
20240528,193900,9044582940,12640,12640,12640,12640,0
20240528,193800,9044582940,12640,12640,12640,12640,0
20240528,193700,9044582940,12640,12640,12640,12640,0
20240528,193600,9044582940,12640,12640,12640,12640,0
20240528,193500,9044582940,12640,12640,12640,12640,0
20240528,193400,9044582940,12640,12640,12640,12640,0
20240528,193300,9044582940,12640,12640,12640,12640,0
20240528,193200,9044582940,12640,12640,12640,12640,0
20240528,193100,9044582940,12640,12640,12640,12640,9178
20240528,193000,9044582940,12640,12640,12640,12640,0
20240528,192900,9044582940,12640,12640,12640,12640,0
20240528,192800,9044582940,12640,12640,12640,12640,0
20240528,192700,9044582940,12640,12640,12640,12640,0
20240528,192600,9044582940,12640,12640,12640,12640,0
20240528,192500,9044582940,12640,12640,12640,12640,0
20240528,192400,9044582940,12640,12640,12640,12640,0
20240528,192300,9044582940,12640,12640,12640,12640,0
20240528,192200,9044582940,12640,12640,12640,12640,0
20240528,192100,9044582940,12640,12640,12640,12640,0
20240528,192000,9044582940,12640,12640,12640,12640,0
20240528,191900,9044582940,12640,12640,12640,12640,0
20240528,191800,9044582940,12640,12640,12640,12640,0
20240528,191700,9044582940,12640,12640,12640,12640,0
20240528,191600,9044582940,12640,12640,12640,12640,0
20240528,191500,9044582940,12640,12640,12640,12640,0
20240528,191400,9044582940,12640,12640,12640,12640,0
20240528,191300,9044582940,12640,12640,12640,12640,0
20240528,191200,9044582940,12640,12640,12640,12640,0
20240528,191100,9044582940,12640,12640,12640,12640,0
20240528,191000,9044582940,12640,12640,12640,12640,0
20240528,190900,9044582940,12640,12640,12640,12640,0
20240528,190800,9044582940,12640,12640,12640,12640,0
20240528,190700,9044582940,12640,12640,12640,12640,0
20240528,190600,9044582940,12640,12640,12640,12640,0
20240528,190500,9044582940,12640,12640,12640,12640,0
20240528,190400,9044582940,12640,12640,12640,12640,0
20240528,190300,9044582940,12640,12640,12640,12640,0
20240528,190200,9044582940,12640,12640,12640,12640,0
20240528,190100,9044582940,12640,12640,12640,12640,9178
20240528,190000,9044582940,12640,12640,12640,12640,0
20240528,185900,9044582940,12640,12640,12640,12640,0
20240528,185800,9044582940,12640,12640,12640,12640,0
20240528,185700,9044582940,12640,12640,12640,12640,0
20240528,185600,9044582940,12640,12640,12640,12640,0
20240528,185500,9044582940,12640,12640,12640,12640,0
20240528,185400,9044582940,12640,12640,12640,12640,0
20240528,185300,9044582940,12640,12640,12640,12640,0
20240528,185200,9044582940,12640,12640,12640,12640,0
20240528,185100,9044582940,12640,12640,12640,12640,0
20240528,185000,9044582940,12640,12640,12640,12640,0
20240528,184900,9044582940,12640,12640,12640,12640,0
20240528,184800,9044582940,12640,12640,12640,12640,0
20240528,184700,9044582940,12640,12640,12640,12640,0
20240528,184600,9044582940,12640,12640,12640,12640,0
20240528,184500,9044582940,12640,12640,12640,12640,0
20240528,184400,9044582940,12640,12640,12640,12640,0
20240528,184300,9044582940,12640,12640,12640,12640,0
20240528,184200,9044582940,12640,12640,12640,12640,0
20240528,184100,9044582940,12640,12640,12640,12640,0
20240528,184000,9044582940,12640,12640,12640,12640,0
20240528,183900,9044582940,12640,12640,12640,12640,0
20240528,183800,9044582940,12640,12640,12640,12640,0
20240528,183700,9044582940,12640,12640,12640,12640,0
20240528,183600,9044582940,12640,12640,12640,12640,0
20240528,183500,9044582940,12640,12640,12640,12640,0
20240528,183400,9044582940,12640,12640,12640,12640,0
20240528,183300,9044582940,12640,12640,12640,12640,0
20240528,183200,9044582940,12640,12640,12640,12640,0
20240528,183100,9044582940,12640,12640,12640,12640,9178
20240528,183000,9044582940,12640,12640,12640,12640,0
20240528,182900,9044582940,12640,12640,12640,12640,0
20240528,182800,9044582940,12640,12640,12640,12640,0
20240528,182700,9044582940,12640,12640,12640,12640,0
20240528,182600,9044582940,12640,12640,12640,12640,0
20240528,182500,9044582940,12640,12640,12640,12640,0
20240528,182400,9044582940,12640,12640,12640,12640,0
20240528,182300,9044582940,12640,12640,12640,12640,0
20240528,182200,9044582940,12640,12640,12640,12640,0
20240528,182100,9044582940,12640,12640,12640,12640,0
20240528,182000,9044582940,12640,12640,12640,12640,0
20240528,181900,9044582940,12640,12640,12640,12640,0
20240528,181800,9044582940,12640,12640,12640,12640,0
20240528,181700,9044582940,12640,12640,12640,12640,0
20240528,181600,9044582940,12640,12640,12640,12640,0
20240528,181500,9044582940,12640,12640,12640,12640,0
20240528,181400,9044582940,12640,12640,12640,12640,0
20240528,181300,9044582940,12640,12640,12640,12640,0
20240528,181200,9044582940,12640,12640,12640,12640,0
20240528,181100,9044582940,12640,12640,12640,12640,0
20240528,181000,9044582940,12640,12640,12640,12640,0
20240528,180900,9044582940,12640,12640,12640,12640,0
20240528,180800,9044582940,12640,12640,12640,12640,0
20240528,180700,9044582940,12640,12640,12640,12640,0
20240528,180600,9044582940,12640,12640,12640,12640,0
20240528,180500,9044582940,12640,12640,12640,12640,0
20240528,180400,9044582940,12640,12640,12640,12640,0
20240528,180300,9044582940,12640,12640,12640,12640,0
20240528,180200,9044582940,12640,12640,12640,12640,0
20240528,180100,9044582940,12640,12640,12640,12640,9178
20240528,180000,9044582940,12640,12640,12640,12640,0
20240528,175900,9044582940,12640,12640,12640,12640,0
20240528,175800,9044582940,12640,12640,12640,12640,0
20240528,175700,9044582940,12640,12640,12640,12640,0
20240528,175600,9044582940,12640,12640,12640,12640,0
20240528,175500,9044582940,12640,12640,12640,12640,0
20240528,175400,9044582940,12640,12640,12640,12640,0
20240528,175300,9044582940,12640,12640,12640,12640,0
20240528,175200,9044582940,12640,12640,12640,12640,0
20240528,175100,9044582940,12640,12640,12640,12640,0
20240528,175000,9044582940,12640,12640,12640,12640,0
20240528,174900,9044582940,12640,12640,12640,12640,0
20240528,174800,9044582940,12640,12640,12640,12640,0
20240528,174700,9044582940,12640,12640,12640,12640,0
20240528,174600,9044582940,12640,12640,12640,12640,0
20240528,174500,9044582940,12640,12640,12640,12640,0
20240528,174400,9044582940,12640,12640,12640,12640,0
20240528,174300,9044582940,12640,12640,12640,12640,0
20240528,174200,9044582940,12640,12640,12640,12640,0
20240528,174100,9044582940,12640,12640,12640,12640,0
20240528,174000,9044582940,12640,12640,12640,12640,0
20240528,173900,9044582940,12640,12640,12640,12640,0
20240528,173800,9044582940,12640,12640,12640,12640,0
20240528,173700,9044582940,12640,12640,12640,12640,0
20240528,173600,9044582940,12640,12640,12640,12640,0
20240528,173500,9044582940,12640,12640,12640,12640,0
20240528,173400,9044582940,12640,12640,12640,12640,0
20240528,173300,9044582940,12640,12640,12640,12640,0
20240528,173200,9044582940,12640,12640,12640,12640,0
20240528,173100,9044582940,12640,12640,12640,12640,9178
20240528,173000,9044582940,12640,12640,12640,12640,0
20240528,172900,9044582940,12640,12640,12640,12640,0
20240528,172800,9044582940,12640,12640,12640,12640,0
20240528,172700,9044582940,12640,12640,12640,12640,0
20240528,172600,9044582940,12640,12640,12640,12640,0
20240528,172500,9044582940,12640,12640,12640,12640,0
20240528,172400,9044582940,12640,12640,12640,12640,0
20240528,172300,9044582940,12640,12640,12640,12640,0
20240528,172200,9044582940,12640,12640,12640,12640,0
20240528,172100,9044582940,12640,12640,12640,12640,0
20240528,172000,9044582940,12640,12640,12640,12640,0
20240528,171900,9044582940,12640,12640,12640,12640,0
20240528,171800,9044582940,12640,12640,12640,12640,0
20240528,171700,9044582940,12640,12640,12640,12640,0
20240528,171600,9044582940,12640,12640,12640,12640,0
20240528,171500,9044582940,12640,12640,12640,12640,0
20240528,171400,9044582940,12640,12640,12640,12640,0
20240528,171300,9044582940,12640,12640,12640,12640,0
20240528,171200,9044582940,12640,12640,12640,12640,0
20240528,171100,9044582940,12640,12640,12640,12640,0
20240528,171000,9044582940,12640,12640,12640,12640,0
20240528,170900,9044582940,12640,12640,12640,12640,0
20240528,170800,9044582940,12640,12640,12640,12640,0
20240528,170700,9044582940,12640,12640,12640,12640,0
20240528,170600,9044582940,12640,12640,12640,12640,0
20240528,170500,9044582940,12640,12640,12640,12640,0
20240528,170400,9044582940,12640,12640,12640,12640,0
20240528,170300,9044582940,12640,12640,12640,12640,0
20240528,170200,9044582940,12640,12640,12640,12640,0
20240528,170100,9044582940,12640,12640,12640,12640,9178
20240528,170000,9044582940,12640,12640,12640,12640,0
20240528,165900,9044582940,12640,12640,12640,12640,0
20240528,165800,9044582940,12640,12640,12640,12640,0
20240528,165700,9044582940,12640,12640,12640,12640,0
20240528,165600,9044582940,12640,12640,12640,12640,0
20240528,165500,9044582940,12640,12640,12640,12640,0
20240528,165400,9044582940,12640,12640,12640,12640,0
20240528,165300,9044582940,12640,12640,12640,12640,0
20240528,165200,9044582940,12640,12640,12640,12640,0
20240528,165100,9044582940,12640,12640,12640,12640,0
20240528,165000,9044582940,12640,12640,12640,12640,0
20240528,164900,9044582940,12640,12640,12640,12640,0
20240528,164800,9044582940,12640,12640,12640,12640,0
20240528,164700,9044582940,12640,12640,12640,12640,0
20240528,164600,9044582940,12640,12640,12640,12640,0
20240528,164500,9044582940,12640,12640,12640,12640,0
20240528,164400,9044582940,12640,12640,12640,12640,0
20240528,164300,9044582940,12640,12640,12640,12640,0
20240528,164200,9044582940,12640,12640,12640,12640,0
20240528,164100,9044582940,12640,12640,12640,12640,0
20240528,164000,9044582940,12640,12640,12640,12640,0
20240528,163900,9044582940,12640,12640,12640,12640,0
20240528,163800,9044582940,12640,12640,12640,12640,0
20240528,163700,9044582940,12640,12640,12640,12640,0
20240528,163600,9044582940,12640,12640,12640,12640,0
20240528,163500,9044582940,12640,12640,12640,12640,0
20240528,163400,9044582940,12640,12640,12640,12640,0
20240528,163300,9044582940,12640,12640,12640,12640,0
20240528,163200,9044582940,12640,12640,12640,12640,0
20240528,163100,9044582940,12640,12640,12640,12640,9178
20240528,163000,9044582940,12640,12640,12640,12640,0
20240528,162900,9044582940,12640,12640,12640,12640,0
20240528,162800,9044582940,12640,12640,12640,12640,0
20240528,162700,9044582940,12640,12640,12640,12640,0
20240528,162600,9044582940,12640,12640,12640,12640,0
20240528,162500,9044582940,12640,12640,12640,12640,0
20240528,162400,9044582940,12640,12640,12640,12640,0
20240528,162300,9044582940,12640,12640,12640,12640,0
20240528,162200,9044582940,12640,12640,12640,12640,0
20240528,162100,9044582940,12640,12640,12640,12640,0
20240528,162000,9044582940,12640,12640,12640,12640,0
20240528,161900,9044582940,12640,12640,12640,12640,0
20240528,161800,9044582940,12640,12640,12640,12640,0
20240528,161700,9044582940,12640,12640,12640,12640,0
20240528,161600,9044582940,12640,12640,12640,12640,0
20240528,161500,9044582940,12640,12640,12640,12640,0
20240528,161400,9044582940,12640,12640,12640,12640,0
20240528,161300,9044582940,12640,12640,12640,12640,0
20240528,161200,9044582940,12640,12640,12640,12640,0
20240528,161100,9044582940,12640,12640,12640,12640,0
20240528,161000,9044582940,12640,12640,12640,12640,0
20240528,160900,9044582940,12640,12640,12640,12640,0
20240528,160800,9044582940,12640,12640,12640,12640,0
20240528,160700,9044582940,12640,12640,12640,12640,0
20240528,160600,9044582940,12640,12640,12640,12640,0
20240528,160500,9044582940,12640,12640,12640,12640,0
20240528,160400,9044582940,12640,12640,12640,12640,0
20240528,160300,9044582940,12640,12640,12640,12640,0
20240528,160200,9044582940,12640,12640,12640,12640,0
20240528,160100,9044582940,12640,12640,12640,12640,9178
20240528,160000,9044582940,12640,12640,12640,12640,0
20240528,155900,9044582940,12640,12640,12640,12640,0
20240528,155800,9044582940,12640,12640,12640,12640,0
20240528,155700,9044582940,12640,12640,12640,12640,0
20240528,155600,9044582940,12640,12640,12640,12640,0
20240528,155500,9044582940,12640,12640,12640,12640,0
20240528,155400,9044582940,12640,12640,12640,12640,0
20240528,155300,9044582940,12640,12640,12640,12640,0
20240528,155200,9044582940,12640,12640,12640,12640,0
20240528,155100,9044582940,12640,12640,12640,12640,0
20240528,155000,9044582940,12640,12640,12640,12640,0
20240528,154900,9044582940,12640,12640,12640,12640,0
20240528,154800,9044582940,12640,12640,12640,12640,0
20240528,154700,9044582940,12640,12640,12640,12640,0
20240528,154600,9044582940,12640,12640,12640,12640,0
20240528,154500,9044582940,12640,12640,12640,12640,0
20240528,154400,9044582940,12640,12640,12640,12640,0
20240528,154300,9044582940,12640,12640,12640,12640,0
20240528,154200,9044582940,12640,12640,12640,12640,0
20240528,154100,9044582940,12640,12640,12640,12640,0
20240528,154000,9044582940,12640,12640,12640,12640,0
20240528,153900,9044582940,12640,12640,12640,12640,0
20240528,153800,9044582940,12640,12640,12640,12640,0
20240528,153700,9044582940,12640,12640,12640,12640,0
20240528,153600,9044582940,12640,12640,12640,12640,0
20240528,153500,9044582940,12640,12640,12640,12640,0
20240528,153400,9044582940,12640,12640,12640,12640,0
20240528,153300,9044582940,12640,12640,12640,12640,0
20240528,153200,9044582940,12640,12640,12640,12640,0
20240528,153100,9044582940,12640,12640,12640,12640,9178
20240528,153000,9044582940,12640,12640,12640,12640,9178
20240528,152900,8928573020,12640,12640,12640,12640,0
20240528,152800,8928573020,12640,12640,12640,12640,0
20240528,152700,8928573020,12640,12640,12640,12640,0
20240528,152600,8928573020,12640,12640,12640,12640,0
20240528,152500,8928573020,12640,12640,12640,12640,0
20240528,152400,8928573020,12640,12640,12640,12640,0
20240528,152300,8928573020,12640,12640,12640,12640,0
20240528,152200,8928573020,12640,12640,12640,12640,0
20240528,152100,8928573020,12640,12640,12640,12640,0
20240528,152000,8928573020,12640,12640,12640,12640,0
20240528,151900,8928573020,12640,12650,12650,12640,1045
20240528,151800,8915359920,12650,12640,12650,12640,981
20240528,151700,8902952720,12650,12640,12650,12640,2023
20240528,151600,8877380240,12640,12640,12650,12640,569
20240528,151500,8870186780,12650,12640,12650,12640,1572
20240528,151400,8850316200,12640,12650,12650,12640,7104
20240528,151300,8760480950,12650,12640,12650,12640,2905
20240528,151200,8723752860,12650,12650,12660,12650,4235
20240528,151100,8670177980,12650,12650,12660,12650,1699
20240528,151000,8648685390,12650,12650,12660,12650,2887
20240528,150900,8612164690,12650,12650,12660,12650,3457
20240528,150800,8568432530,12640,12640,12660,12640,9970
20240528,150700,8442325030,12640,12640,12650,12640,3428
20240528,150600,8398992110,12650,12650,12650,12640,1619
20240528,150500,8378527040,12640,12640,12650,12640,2081
20240528,150400,8352223060,12640,12640,12650,12640,5789
20240528,150300,8279044150,12640,12640,12650,12640,3340
20240528,150200,8236821290,12650,12640,12650,12640,1898
20240528,150100,8212830250,12650,12640,12650,12640,2292
20240528,150000,8183856730,12650,12650,12650,12640,1847
20240528,145900,8160510390,12640,12650,12650,12640,4544
20240528,145800,8103067620,12640,12640,12650,12640,1580
20240528,145700,8083085500,12640,12650,12650,12640,1010
20240528,145600,8070316240,12650,12640,12650,12640,686
20240528,145500,8061644360,12640,12640,12650,12640,656
20240528,145400,8053350550,12650,12640,12650,12640,2844
20240528,145300,8017378820,12650,12640,12650,12640,2621
20240528,145200,7984248090,12640,12640,12650,12640,668
20240528,145100,7975802310,12650,12640,12650,12640,1168
20240528,145000,7961036060,12650,12640,12650,12640,974
20240528,144900,7948721210,12640,12640,12650,12640,699
20240528,144800,7939884210,12640,12640,12650,12640,744
20240528,144700,7930479050,12640,12650,12650,12640,668
20240528,144600,7922035110,12640,12640,12650,12640,392
20240528,144500,7917080180,12640,12650,12650,12640,459
20240528,144400,7911278350,12640,12640,12650,12640,647
20240528,144300,7903099870,12650,12650,12650,12640,394
20240528,144200,7898118790,12650,12640,12650,12640,636
20240528,144100,7890078840,12650,12640,12650,12640,820
20240528,144000,7879713880,12650,12650,12650,12640,493
20240528,143900,7873481510,12640,12650,12650,12640,3501
20240528,143800,7829202060,12650,12640,12650,12640,599
20240528,143700,7821630560,12640,12650,12650,12640,1318
20240528,143600,7804958010,12650,12640,12650,12640,2267
20240528,143500,7776281570,12640,12640,12650,12640,1001
20240528,143400,7763628600,12650,12650,12650,12640,1094
20240528,143300,7749793450,12650,12650,12650,12640,523
20240528,143200,7743181850,12650,12640,12650,12640,1379
20240528,143100,7725743220,12640,12640,12650,12640,510
20240528,143000,7719296250,12640,12640,12650,12640,590
20240528,142900,7711838260,12650,12650,12650,12640,532
20240528,142800,7705108590,12640,12640,12650,12640,874
20240528,142700,7694060530,12640,12650,12650,12640,231
20240528,142600,7691140200,12650,12640,12650,12640,1155
20240528,142500,7676534790,12640,12640,12650,12640,640
20240528,142400,7668444540,12640,12640,12650,12640,435
20240528,142300,7662946110,12640,12640,12650,12640,2446
20240528,142200,7632007850,12640,12650,12650,12640,1359
20240528,142100,7614822950,12640,12650,12650,12640,1320
20240528,142000,7598136660,12640,12650,12650,12640,2123
20240528,141900,7571286010,12650,12650,12650,12640,562
20240528,141800,7564178470,12650,12650,12650,12640,2686
20240528,141700,7530202920,12660,12650,12660,12650,912
20240528,141600,7518665060,12650,12650,12660,12650,426
20240528,141500,7513276110,12650,12650,12660,12650,622
20240528,141400,7505405590,12650,12660,12660,12650,1427
20240528,141300,7487353710,12650,12660,12660,12650,932
20240528,141200,7475562140,12650,12640,12650,12640,6960
20240528,141100,7387521690,12640,12640,12650,12640,3075
20240528,141000,7348653680,12640,12640,12650,12640,3028
20240528,140900,7310355630,12640,12650,12650,12640,747
20240528,140800,7300913350,12650,12640,12650,12640,8252
20240528,140700,7196607470,12640,12640,12650,12640,1624
20240528,140600,7176079630,12650,12640,12650,12640,450
20240528,140500,7170391360,12650,12650,12650,12640,590
20240528,140400,7162931530,12650,12640,12650,12640,680
20240528,140300,7154335670,12650,12640,12650,12640,384
20240528,140200,7149481900,12650,12650,12650,12640,259
20240528,140100,7146207860,12640,12650,12650,12640,833
20240528,140000,7135676070,12640,12640,12650,12640,726
20240528,135900,7126496710,12640,12650,12650,12640,379
20240528,135800,7121705920,12650,12640,12650,12640,631
20240528,135700,7113729670,12640,12650,12650,12640,639
20240528,135600,7105650990,12650,12650,12650,12640,389
20240528,135500,7100733670,12640,12640,12640,12640,616
20240528,135400,7092947430,12650,12660,12660,12640,889
20240528,135300,7081703300,12660,12660,12660,12640,20776
20240528,135200,6818896280,12650,12650,12660,12650,789
20240528,135100,6808913930,12660,12650,12660,12650,1340
20240528,135000,6791961470,12660,12650,12660,12650,440
20240528,134900,6786394990,12650,12660,12660,12650,700
20240528,134800,6777539130,12660,12660,12660,12650,202
20240528,134700,6774983720,12650,12660,12660,12650,520
20240528,134600,6768405580,12650,12650,12660,12650,1524
20240528,134500,6749121010,12660,12660,12660,12650,436
20240528,134400,6743605290,12660,12660,12660,12650,587
20240528,134300,6736178310,12660,12660,12660,12650,910
20240528,134200,6724661910,12660,12660,12660,12650,929
20240528,134100,6712906970,12660,12660,12660,12650,430
20240528,134000,6707467340,12660,12660,12660,12650,440
20240528,133900,6701900680,12650,12650,12660,12650,902
20240528,133800,6690487820,12660,12660,12660,12650,2038
20240528,133700,6664690610,12650,12650,12660,12650,531
20240528,133600,6657972230,12660,12660,12660,12650,2231
20240528,133500,6629746560,12650,12660,12660,12650,2037
20240528,133400,6603962690,12660,12660,12660,12650,348
20240528,133300,6599558920,12650,12650,12660,12650,4640
20240528,133200,6540862600,12660,12660,12660,12650,1312
20240528,133100,6524256540,12650,12660,12660,12650,1316
20240528,133000,6507599650,12660,12660,12670,12660,600
20240528,132900,6500003330,12660,12660,12670,12660,479
20240528,132800,6493938400,12660,12670,12670,12660,424
20240528,132700,6488570100,12660,12660,12670,12660,551
20240528,132600,6481594390,12660,12660,12670,12660,437
20240528,132500,6476061600,12670,12670,12670,12660,549
20240528,132400,6469109650,12670,12670,12670,12660,1412
20240528,132300,6451232380,12660,12660,12660,12660,423
20240528,132200,6445877200,12660,12670,12670,12660,5664
20240528,132100,6374170920,12660,12660,12670,12660,1594
20240528,132000,6353980620,12660,12660,12660,12660,247
20240528,131900,6350853600,12660,12660,12670,12660,365
20240528,131800,6346232600,12660,12660,12660,12660,592
20240528,131700,6338737880,12660,12660,12670,12660,1200
20240528,131600,6323545780,12660,12670,12670,12660,428
20240528,131500,6318127240,12670,12660,12670,12660,2501
20240528,131400,6286445240,12670,12670,12670,12660,828
20240528,131300,6275958410,12670,12660,12670,12660,431
20240528,131200,6270501410,12670,12660,12670,12660,659
20240528,131100,6262158070,12670,12660,12670,12660,407
20240528,131000,6257005060,12670,12660,12670,12660,603
20240528,130900,6249369070,12660,12660,12670,12660,2759
20240528,130800,6214429730,12660,12660,12660,12660,414
20240528,130700,6209188490,12660,12660,12670,12660,1377
20240528,130600,6191755520,12660,12650,12670,12650,2793
20240528,130500,6156395680,12650,12660,12660,12650,4097
20240528,130400,6104551240,12650,12660,12670,12650,4108
20240528,130300,6052525580,12650,12650,12660,12650,613
20240528,130200,6044770770,12660,12660,12660,12650,648
20240528,130100,6036571320,12660,12650,12660,12650,456
20240528,130000,6030802060,12650,12650,12660,12650,613
20240528,125900,6023047500,12660,12660,12660,12650,673
20240528,125800,6014531990,12660,12650,12660,12650,641
20240528,125700,6006421600,12660,12670,12670,12650,487
20240528,125600,6000260050,12650,12670,12670,12650,827
20240528,125500,5989791360,12660,12650,12660,12650,3700
20240528,125400,5942953610,12650,12660,12660,12650,1167
20240528,125300,5928184050,12660,12650,12660,12650,1887
20240528,125200,5904300390,12650,12660,12660,12650,921
20240528,125100,5892645100,12650,12660,12660,12650,475
20240528,125000,5886635550,12650,12660,12660,12650,805
20240528,124900,5876450190,12650,12660,12660,12650,410
20240528,124800,5871263600,12650,12650,12660,12650,474
20240528,124700,5865266430,12650,12660,12660,12650,2234
20240528,124600,5837000040,12650,12660,12660,12650,937
20240528,124500,5825144660,12650,12650,12650,12650,970
20240528,124400,5812874160,12650,12660,12660,12650,617
20240528,124300,5805068660,12660,12650,12660,12650,422
20240528,124200,5799730130,12650,12650,12660,12650,836
20240528,124100,5789154330,12660,12660,12660,12650,3770
20240528,124000,5741432230,12660,12650,12660,12650,2068
20240528,123900,5715270650,12660,12660,12660,12650,578
20240528,123800,5707955450,12660,12660,12660,12650,594
20240528,123700,5700441010,12660,12660,12660,12650,498
20240528,123600,5694140470,12660,12660,12660,12650,862
20240528,123500,5683231110,12650,12660,12660,12650,1668
20240528,123400,5662127480,12660,12660,12660,12650,983
20240528,123300,5649686280,12650,12660,12660,12650,609
20240528,123200,5641980360,12660,12650,12660,12650,767
20240528,123100,5632277530,12650,12650,12660,12650,1463
20240528,123000,5613770150,12660,12660,12660,12650,730
20240528,122900,5604532200,12650,12650,12660,12650,618
20240528,122800,5596714410,12660,12660,12660,12650,526
20240528,122700,5590060230,12660,12650,12660,12650,753
20240528,122600,5580531700,12660,12650,12660,12650,912
20240528,122500,5568991260,12660,12650,12660,12650,288
20240528,122400,5565347840,12650,12660,12660,12650,422
20240528,122300,5560009030,12660,12660,12660,12650,564
20240528,122200,5552874390,12650,12660,12660,12650,1030
20240528,122100,5539838850,12660,12660,12660,12650,404
20240528,122000,5534727770,12650,12650,12660,12650,851
20240528,121900,5523960570,12660,12660,12660,12650,384
20240528,121800,5519102730,12660,12660,12660,12650,1093
20240528,121700,5505270060,12660,12650,12660,12650,2043
20240528,121600,5479421850,12660,12660,12660,12650,591
20240528,121500,5471944020,12660,12660,12660,12650,894
20240528,121400,5460633790,12650,12660,12660,12650,545
20240528,121300,5453738710,12650,12650,12660,12650,1964
20240528,121200,5428893800,12660,12650,12660,12650,1148
20240528,121100,5414368000,12660,12660,12660,12650,458
20240528,121000,5408573620,12650,12660,12660,12650,1090
20240528,120900,5394784970,12660,12660,12660,12650,433
20240528,120800,5389306780,12650,12650,12660,12650,937
20240528,120700,5377452020,12650,12650,12660,12650,1579
20240528,120600,5357467640,12650,12660,12660,12650,1142
20240528,120500,5343014680,12650,12660,12660,12650,414
20240528,120400,5337777240,12650,12650,12660,12650,1128
20240528,120300,5323506360,12650,12660,12660,12650,451
20240528,120200,5317800340,12660,12650,12660,12650,475
20240528,120100,5311790980,12660,12660,12660,12650,1101
20240528,120000,5297861560,12650,12660,12660,12650,1037
20240528,115900,5284741440,12660,12660,12660,12650,434
20240528,115800,5279250550,12660,12650,12660,12650,671
20240528,115700,5270761830,12660,12650,12660,12650,406
20240528,115600,5265625880,12650,12650,12660,12650,524
20240528,115500,5258997170,12650,12660,12660,12650,1554
20240528,115400,5239328970,12660,12660,12660,12650,1433
20240528,115300,5221191090,12660,12660,12660,12650,1041
20240528,115200,5208022020,12650,12660,12660,12650,793
20240528,115100,5197988390,12650,12660,12660,12650,493
20240528,115000,5191750980,12660,12660,12660,12650,463
20240528,114900,5185893120,12650,12660,12660,12650,1637
20240528,114800,5165178970,12660,12650,12660,12650,409
20240528,114700,5160004740,12650,12660,12660,12650,1208
20240528,114600,5144722960,12660,12650,12660,12650,1200
20240528,114500,5129537640,12660,12650,12660,12650,1701
20240528,114400,5108010820,12660,12650,12660,12650,728
20240528,114300,5098798020,12650,12650,12660,12650,449
20240528,114200,5093117910,12660,12650,12660,12650,1830
20240528,114100,5069963160,12650,12650,12650,12650,410
20240528,114000,5064776660,12650,12650,12660,12650,698
20240528,113900,5055945940,12650,12660,12660,12650,435
20240528,113800,5050443000,12650,12660,12660,12650,380
20240528,113700,5045635890,12650,12650,12660,12650,619
20240528,113600,5037805270,12660,12660,12660,12650,845
20240528,113500,5027111340,12660,12660,12660,12650,1052
20240528,113400,5013797160,12660,12660,12660,12650,893
20240528,113300,5002497250,12660,12660,12660,12650,505
20240528,113200,4996108180,12660,12650,12660,12650,897
20240528,113100,4984756030,12650,12650,12660,12650,669
20240528,113000,4976292450,12660,12660,12660,12650,203
20240528,112900,4973724370,12660,12660,12660,12650,469
20240528,112800,4967791160,12660,12670,12670,12650,2588
20240528,112700,4935028620,12660,12660,12670,12660,1170
20240528,112600,4920216190,12660,12670,12670,12660,2582
20240528,112500,4887506110,12670,12660,12670,12660,552
20240528,112400,4880516540,12660,12660,12670,12660,1123
20240528,112300,4866296360,12660,12660,12660,12660,1189
20240528,112200,4851243620,12660,12660,12670,12660,688
20240528,112100,4842533490,12670,12650,12670,12650,3161
20240528,112000,4802517140,12650,12650,12660,12650,436
20240528,111900,4797001590,12650,12650,12650,12650,587
20240528,111800,4789576040,12650,12660,12660,12650,1164
20240528,111700,4774847800,12660,12650,12660,12650,627
20240528,111600,4766913520,12660,12660,12660,12650,393
20240528,111500,4761940390,12650,12660,12660,12650,819
20240528,111400,4751577800,12660,12650,12660,12650,1648
20240528,111300,4730718230,12650,12660,12660,12650,493
20240528,111200,4724480390,12660,12660,12660,12650,872
20240528,111100,4713446980,12660,12650,12660,12650,6203
20240528,111000,4634940580,12650,12650,12650,12640,776
20240528,110900,4625128210,12650,12650,12650,12640,2472
20240528,110800,4593863170,12650,12650,12650,12640,1511
20240528,110700,4574757980,12650,12640,12650,12640,749
20240528,110600,4565289200,12640,12640,12650,12640,635
20240528,110500,4557262600,12650,12640,12650,12640,476
20240528,110400,4551244960,12640,12640,12650,12640,1397
20240528,110300,4533585830,12650,12640,12650,12640,696
20240528,110200,4524787370,12640,12650,12650,12640,254
20240528,110100,4521576650,12640,12650,12650,12640,758
20240528,110000,4511992260,12640,12640,12650,12640,1714
20240528,105900,4490316240,12640,12640,12650,12640,545
20240528,105800,4483426880,12640,12650,12650,12640,399
20240528,105700,4478383500,12650,12650,12650,12640,687
20240528,105600,4469698940,12650,12650,12650,12640,922
20240528,105500,4458040470,12650,12650,12650,12640,1369
20240528,105400,4440727770,12640,12640,12650,12640,666
20240528,105300,4432309070,12640,12650,12650,12640,762
20240528,105200,4422674140,12650,12640,12650,12640,1328
20240528,105100,4405879190,12650,12640,12650,12640,612
20240528,105000,4398143050,12640,12640,12650,12640,437
20240528,104900,4392619110,12640,12640,12650,12640,1191
20240528,104800,4377556620,12650,12640,12650,12640,1911
20240528,104700,4353386280,12640,12650,12650,12640,499
20240528,104600,4347077830,12640,12650,12650,12640,556
20240528,104500,4340047960,12650,12640,12650,12640,627
20240528,104400,4332122570,12650,12650,12650,12640,433
20240528,104300,4326649420,12640,12640,12640,12640,1060
20240528,104200,4313251020,12640,12640,12640,12630,1079
20240528,104100,4299616640,12630,12640,12640,12630,6119
20240528,104000,4222279360,12640,12640,12640,12630,3827
20240528,103900,4173909890,12640,12630,12640,12630,591
20240528,103800,4166444370,12630,12640,12640,12630,958
20240528,103700,4154340780,12640,12630,12640,12630,672
20240528,103600,4145852090,12630,12630,12640,12630,539
20240528,103500,4139044240,12630,12630,12640,12630,815
20240528,103400,4128748760,12640,12640,12640,12630,410
20240528,103300,4123568270,12630,12640,12640,12630,1009
20240528,103200,4110821560,12640,12640,12640,12630,1251
20240528,103100,4095014670,12640,12640,12640,12630,1957
20240528,103000,4070282440,12640,12640,12640,12630,1886
20240528,102900,4046447630,12640,12640,12640,12630,998
20240528,102800,4033838960,12630,12640,12640,12630,1402
20240528,102700,4016124310,12640,12640,12640,12630,2866
20240528,102600,3979905380,12640,12640,12640,12630,1240
20240528,102500,3964240040,12640,12640,12640,12630,839
20240528,102400,3953639100,12640,12640,12640,12630,2902
20240528,102300,3916961370,12640,12640,12640,12630,3477
20240528,102200,3873018060,12640,12640,12640,12630,886
20240528,102100,3861822600,12640,12630,12640,12630,480
20240528,102000,3855759850,12640,12630,12640,12630,641
20240528,101900,3847661430,12630,12630,12640,12630,1160
20240528,101800,3833005350,12630,12630,12630,12630,3113
20240528,101700,3793688160,12630,12630,12630,12620,1742
20240528,101600,3771692200,12630,12630,12630,12620,3197
20240528,101500,3731330940,12620,12620,12630,12620,2612
20240528,101400,3698346350,12620,12620,12630,12620,4611
20240528,101300,3640115500,12630,12630,12630,12620,2091
20240528,101200,3613717840,12630,12630,12630,12620,541
20240528,101100,3606889960,12630,12630,12630,12620,1256
20240528,101000,3591032430,12630,12630,12630,12620,936
20240528,100900,3579214920,12630,12640,12640,12620,8982
20240528,100800,3465780730,12640,12640,12640,12630,9205
20240528,100700,3349510780,12630,12630,12640,12630,1402
20240528,100600,3331794080,12640,12640,12640,12630,1362
20240528,100500,3314580920,12630,12630,12640,12630,767
20240528,100400,3304891750,12640,12640,12640,12630,1198
20240528,100300,3289758130,12640,12640,12640,12630,587
20240528,100200,3282343130,12640,12630,12640,12630,2199
20240528,100100,3254554240,12640,12640,12640,12630,1861
20240528,100000,3231046740,12640,12630,12640,12630,733
20240528,095900,3221786630,12640,12630,12640,12630,1339
20240528,095800,3204874960,12630,12640,12640,12630,778
20240528,095700,3195047370,12640,12640,12640,12630,927
20240528,095600,3183334740,12640,12630,12640,12630,1123
20240528,095500,3169150600,12630,12640,12640,12630,1003
20240528,095400,3156478700,12640,12640,12640,12630,1041
20240528,095300,3143325420,12640,12640,12640,12630,1178
20240528,095200,3128445780,12630,12640,12640,12630,3662
20240528,095100,3082164060,12640,12640,12640,12630,2963
20240528,095000,3044717780,12640,12640,12640,12630,1023
20240528,094900,3031793210,12640,12640,12640,12630,1545
20240528,094800,3012275580,12630,12630,12630,12620,673
20240528,094700,3003777890,12630,12640,12640,12620,795
20240528,094600,2993737610,12640,12630,12640,12620,2635
20240528,094500,2960460850,12630,12630,12630,12620,5804
20240528,094400,2887167490,12630,12620,12630,12620,2300
20240528,094300,2858140010,12630,12630,12630,12620,736
20240528,094200,2848850250,12630,12630,12630,12620,2360
20240528,094100,2819063950,12620,12620,12630,12620,1271
20240528,094000,2803015950,12630,12630,12630,12620,1763
20240528,093900,2780762960,12630,12630,12630,12620,3731
20240528,093800,2733643860,12630,12630,12630,12620,1083
20240528,093700,2719969730,12630,12630,12630,12620,1835
20240528,093600,2696800320,12630,12630,12630,12620,5427
20240528,093500,2628261150,12620,12620,12630,12620,780
20240528,093400,2618414190,12630,12630,12630,12620,1023
20240528,093300,2605499300,12630,12620,12630,12620,1771
20240528,093200,2583146310,12620,12630,12630,12620,3756
20240528,093100,2535740950,12630,12630,12630,12620,822
20240528,093000,2525365050,12630,12620,12630,12620,1703
20240528,092900,2503865320,12620,12630,12630,12620,758
20240528,092800,2494296160,12630,12630,12630,12620,837
20240528,092700,2483730420,12630,12630,12630,12620,3383
20240528,092600,2441008210,12630,12630,12630,12620,1647
20240528,092500,2420215380,12630,12630,12630,12620,741
20240528,092400,2410861540,12630,12640,12640,12620,3571
20240528,092300,2365761060,12630,12640,12640,12620,2836
20240528,092200,2329942900,12640,12620,12640,12620,4823
20240528,092100,2269029640,12630,12620,12630,12610,16334
20240528,092000,2062892130,12620,12620,12620,12610,2998
20240528,091900,2025075960,12620,12620,12620,12610,2088
20240528,091800,1998731490,12620,12620,12620,12610,1658
20240528,091700,1977811200,12620,12620,12620,12610,3886
20240528,091600,1928784950,12620,12620,12620,12610,10975
20240528,091500,1790379550,12620,12610,12620,12610,7608
20240528,091400,1694375940,12620,12620,12620,12600,15703
20240528,091300,1496405180,12620,12630,12630,12610,15374
20240528,091200,1302457440,12620,12630,12640,12620,4677
20240528,091100,1243399820,12630,12640,12650,12630,21862
20240528,091000,967232450,12650,12650,12650,12640,816
20240528,090900,956916640,12640,12670,12670,12640,43912
20240528,090800,401077870,12670,12670,12670,12660,1144
20240528,090700,386589820,12670,12670,12670,12660,3188
20240528,090600,346201720,12670,12660,12670,12660,4510
20240528,090500,289087860,12670,12670,12670,12660,1564
20240528,090400,269277380,12670,12670,12670,12660,4274
20240528,090300,215141240,12670,12660,12670,12660,4978
20240528,090200,152075880,12670,12680,12680,12660,2297
20240528,090100,122976250,12680,12680,12690,12660,2537
20240528,090000,90815890,12670,12680,12680,12670,7164