KissMeData/088980/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,200000,11231744140,12610,12610,12610,12610,10034
20240529,195900,11231744140,12610,12610,12610,12610,0
20240529,195800,11231744140,12610,12610,12610,12610,0
20240529,195700,11231744140,12610,12610,12610,12610,0
20240529,195600,11231744140,12610,12610,12610,12610,0
20240529,195500,11231744140,12610,12610,12610,12610,0
20240529,195400,11231744140,12610,12610,12610,12610,0
20240529,195300,11231744140,12610,12610,12610,12610,0
20240529,195200,11231744140,12610,12610,12610,12610,0
20240529,195100,11231744140,12610,12610,12610,12610,0
20240529,195000,11231744140,12610,12610,12610,12610,0
20240529,194900,11231744140,12610,12610,12610,12610,0
20240529,194800,11231744140,12610,12610,12610,12610,0
20240529,194700,11231744140,12610,12610,12610,12610,0
20240529,194600,11231744140,12610,12610,12610,12610,0
20240529,194500,11231744140,12610,12610,12610,12610,0
20240529,194400,11231744140,12610,12610,12610,12610,0
20240529,194300,11231744140,12610,12610,12610,12610,0
20240529,194200,11231744140,12610,12610,12610,12610,0
20240529,194100,11231744140,12610,12610,12610,12610,0
20240529,194000,11231744140,12610,12610,12610,12610,0
20240529,193900,11231744140,12610,12610,12610,12610,0
20240529,193800,11231744140,12610,12610,12610,12610,0
20240529,193700,11231744140,12610,12610,12610,12610,0
20240529,193600,11231744140,12610,12610,12610,12610,0
20240529,193500,11231744140,12610,12610,12610,12610,0
20240529,193400,11231744140,12610,12610,12610,12610,0
20240529,193300,11231744140,12610,12610,12610,12610,0
20240529,193200,11231744140,12610,12610,12610,12610,0
20240529,193100,11231744140,12610,12610,12610,12610,0
20240529,193000,11231744140,12610,12610,12610,12610,10034
20240529,192900,11231744140,12610,12610,12610,12610,0
20240529,192800,11231744140,12610,12610,12610,12610,0
20240529,192700,11231744140,12610,12610,12610,12610,0
20240529,192600,11231744140,12610,12610,12610,12610,0
20240529,192500,11231744140,12610,12610,12610,12610,0
20240529,192400,11231744140,12610,12610,12610,12610,0
20240529,192300,11231744140,12610,12610,12610,12610,0
20240529,192200,11231744140,12610,12610,12610,12610,0
20240529,192100,11231744140,12610,12610,12610,12610,0
20240529,192000,11231744140,12610,12610,12610,12610,0
20240529,191900,11231744140,12610,12610,12610,12610,0
20240529,191800,11231744140,12610,12610,12610,12610,0
20240529,191700,11231744140,12610,12610,12610,12610,0
20240529,191600,11231744140,12610,12610,12610,12610,0
20240529,191500,11231744140,12610,12610,12610,12610,0
20240529,191400,11231744140,12610,12610,12610,12610,0
20240529,191300,11231744140,12610,12610,12610,12610,0
20240529,191200,11231744140,12610,12610,12610,12610,0
20240529,191100,11231744140,12610,12610,12610,12610,0
20240529,191000,11231744140,12610,12610,12610,12610,0
20240529,190900,11231744140,12610,12610,12610,12610,0
20240529,190800,11231744140,12610,12610,12610,12610,0
20240529,190700,11231744140,12610,12610,12610,12610,0
20240529,190600,11231744140,12610,12610,12610,12610,0
20240529,190500,11231744140,12610,12610,12610,12610,0
20240529,190400,11231744140,12610,12610,12610,12610,0
20240529,190300,11231744140,12610,12610,12610,12610,0
20240529,190200,11231744140,12610,12610,12610,12610,0
20240529,190100,11231744140,12610,12610,12610,12610,0
20240529,190000,11231744140,12610,12610,12610,12610,10034
20240529,185900,11231744140,12610,12610,12610,12610,0
20240529,185800,11231744140,12610,12610,12610,12610,0
20240529,185700,11231744140,12610,12610,12610,12610,0
20240529,185600,11231744140,12610,12610,12610,12610,0
20240529,185500,11231744140,12610,12610,12610,12610,0
20240529,185400,11231744140,12610,12610,12610,12610,0
20240529,185300,11231744140,12610,12610,12610,12610,0
20240529,185200,11231744140,12610,12610,12610,12610,0
20240529,185100,11231744140,12610,12610,12610,12610,0
20240529,185000,11231744140,12610,12610,12610,12610,0
20240529,184900,11231744140,12610,12610,12610,12610,0
20240529,184800,11231744140,12610,12610,12610,12610,0
20240529,184700,11231744140,12610,12610,12610,12610,0
20240529,184600,11231744140,12610,12610,12610,12610,0
20240529,184500,11231744140,12610,12610,12610,12610,0
20240529,184400,11231744140,12610,12610,12610,12610,0
20240529,184300,11231744140,12610,12610,12610,12610,0
20240529,184200,11231744140,12610,12610,12610,12610,0
20240529,184100,11231744140,12610,12610,12610,12610,0
20240529,184000,11231744140,12610,12610,12610,12610,0
20240529,183900,11231744140,12610,12610,12610,12610,0
20240529,183800,11231744140,12610,12610,12610,12610,0
20240529,183700,11231744140,12610,12610,12610,12610,0
20240529,183600,11231744140,12610,12610,12610,12610,0
20240529,183500,11231744140,12610,12610,12610,12610,0
20240529,183400,11231744140,12610,12610,12610,12610,0
20240529,183300,11231744140,12610,12610,12610,12610,0
20240529,183200,11231744140,12610,12610,12610,12610,0
20240529,183100,11231744140,12610,12610,12610,12610,0
20240529,183000,11231744140,12610,12610,12610,12610,10034
20240529,182900,11231744140,12610,12610,12610,12610,0
20240529,182800,11231744140,12610,12610,12610,12610,0
20240529,182700,11231744140,12610,12610,12610,12610,0
20240529,182600,11231744140,12610,12610,12610,12610,0
20240529,182500,11231744140,12610,12610,12610,12610,0
20240529,182400,11231744140,12610,12610,12610,12610,0
20240529,182300,11231744140,12610,12610,12610,12610,0
20240529,182200,11231744140,12610,12610,12610,12610,0
20240529,182100,11231744140,12610,12610,12610,12610,0
20240529,182000,11231744140,12610,12610,12610,12610,0
20240529,181900,11231744140,12610,12610,12610,12610,0
20240529,181800,11231744140,12610,12610,12610,12610,0
20240529,181700,11231744140,12610,12610,12610,12610,0
20240529,181600,11231744140,12610,12610,12610,12610,0
20240529,181500,11231744140,12610,12610,12610,12610,0
20240529,181400,11231744140,12610,12610,12610,12610,0
20240529,181300,11231744140,12610,12610,12610,12610,0
20240529,181200,11231744140,12610,12610,12610,12610,0
20240529,181100,11231744140,12610,12610,12610,12610,0
20240529,181000,11231744140,12610,12610,12610,12610,0
20240529,180900,11231744140,12610,12610,12610,12610,0
20240529,180800,11231744140,12610,12610,12610,12610,0
20240529,180700,11231744140,12610,12610,12610,12610,0
20240529,180600,11231744140,12610,12610,12610,12610,0
20240529,180500,11231744140,12610,12610,12610,12610,0
20240529,180400,11231744140,12610,12610,12610,12610,0
20240529,180300,11231744140,12610,12610,12610,12610,0
20240529,180200,11231744140,12610,12610,12610,12610,0
20240529,180100,11231744140,12610,12610,12610,12610,0
20240529,180000,11231744140,12610,12610,12610,12610,10034
20240529,175900,11231744140,12610,12610,12610,12610,0
20240529,175800,11231744140,12610,12610,12610,12610,0
20240529,175700,11231744140,12610,12610,12610,12610,0
20240529,175600,11231744140,12610,12610,12610,12610,0
20240529,175500,11231744140,12610,12610,12610,12610,0
20240529,175400,11231744140,12610,12610,12610,12610,0
20240529,175300,11231744140,12610,12610,12610,12610,0
20240529,175200,11231744140,12610,12610,12610,12610,0
20240529,175100,11231744140,12610,12610,12610,12610,0
20240529,175000,11231744140,12610,12610,12610,12610,0
20240529,174900,11231744140,12610,12610,12610,12610,0
20240529,174800,11231744140,12610,12610,12610,12610,0
20240529,174700,11231744140,12610,12610,12610,12610,0
20240529,174600,11231744140,12610,12610,12610,12610,0
20240529,174500,11231744140,12610,12610,12610,12610,0
20240529,174400,11231744140,12610,12610,12610,12610,0
20240529,174300,11231744140,12610,12610,12610,12610,0
20240529,174200,11231744140,12610,12610,12610,12610,0
20240529,174100,11231744140,12610,12610,12610,12610,0
20240529,174000,11231744140,12610,12610,12610,12610,0
20240529,173900,11231744140,12610,12610,12610,12610,0
20240529,173800,11231744140,12610,12610,12610,12610,0
20240529,173700,11231744140,12610,12610,12610,12610,0
20240529,173600,11231744140,12610,12610,12610,12610,0
20240529,173500,11231744140,12610,12610,12610,12610,0
20240529,173400,11231744140,12610,12610,12610,12610,0
20240529,173300,11231744140,12610,12610,12610,12610,0
20240529,173200,11231744140,12610,12610,12610,12610,0
20240529,173100,11231744140,12610,12610,12610,12610,0
20240529,173000,11231744140,12610,12610,12610,12610,10034
20240529,172900,11231744140,12610,12610,12610,12610,0
20240529,172800,11231744140,12610,12610,12610,12610,0
20240529,172700,11231744140,12610,12610,12610,12610,0
20240529,172600,11231744140,12610,12610,12610,12610,0
20240529,172500,11231744140,12610,12610,12610,12610,0
20240529,172400,11231744140,12610,12610,12610,12610,0
20240529,172300,11231744140,12610,12610,12610,12610,0
20240529,172200,11231744140,12610,12610,12610,12610,0
20240529,172100,11231744140,12610,12610,12610,12610,0
20240529,172000,11231744140,12610,12610,12610,12610,0
20240529,171900,11231744140,12610,12610,12610,12610,0
20240529,171800,11231744140,12610,12610,12610,12610,0
20240529,171700,11231744140,12610,12610,12610,12610,0
20240529,171600,11231744140,12610,12610,12610,12610,0
20240529,171500,11231744140,12610,12610,12610,12610,0
20240529,171400,11231744140,12610,12610,12610,12610,0
20240529,171300,11231744140,12610,12610,12610,12610,0
20240529,171200,11231744140,12610,12610,12610,12610,0
20240529,171100,11231744140,12610,12610,12610,12610,0
20240529,171000,11231744140,12610,12610,12610,12610,0
20240529,170900,11231744140,12610,12610,12610,12610,0
20240529,170800,11231744140,12610,12610,12610,12610,0
20240529,170700,11231744140,12610,12610,12610,12610,0
20240529,170600,11231744140,12610,12610,12610,12610,0
20240529,170500,11231744140,12610,12610,12610,12610,0
20240529,170400,11231744140,12610,12610,12610,12610,0
20240529,170300,11231744140,12610,12610,12610,12610,0
20240529,170200,11231744140,12610,12610,12610,12610,0
20240529,170100,11231744140,12610,12610,12610,12610,0
20240529,170000,11231744140,12610,12610,12610,12610,10034
20240529,165900,11231744140,12610,12610,12610,12610,0
20240529,165800,11231744140,12610,12610,12610,12610,0
20240529,165700,11231744140,12610,12610,12610,12610,0
20240529,165600,11231744140,12610,12610,12610,12610,0
20240529,165500,11231744140,12610,12610,12610,12610,0
20240529,165400,11231744140,12610,12610,12610,12610,0
20240529,165300,11231744140,12610,12610,12610,12610,0
20240529,165200,11231744140,12610,12610,12610,12610,0
20240529,165100,11231744140,12610,12610,12610,12610,0
20240529,165000,11231744140,12610,12610,12610,12610,0
20240529,164900,11231744140,12610,12610,12610,12610,0
20240529,164800,11231744140,12610,12610,12610,12610,0
20240529,164700,11231744140,12610,12610,12610,12610,0
20240529,164600,11231744140,12610,12610,12610,12610,0
20240529,164500,11231744140,12610,12610,12610,12610,0
20240529,164400,11231744140,12610,12610,12610,12610,0
20240529,164300,11231744140,12610,12610,12610,12610,0
20240529,164200,11231744140,12610,12610,12610,12610,0
20240529,164100,11231744140,12610,12610,12610,12610,0
20240529,164000,11231744140,12610,12610,12610,12610,0
20240529,163900,11231744140,12610,12610,12610,12610,0
20240529,163800,11231744140,12610,12610,12610,12610,0
20240529,163700,11231744140,12610,12610,12610,12610,0
20240529,163600,11231744140,12610,12610,12610,12610,0
20240529,163500,11231744140,12610,12610,12610,12610,0
20240529,163400,11231744140,12610,12610,12610,12610,0
20240529,163300,11231744140,12610,12610,12610,12610,0
20240529,163200,11231744140,12610,12610,12610,12610,0
20240529,163100,11231744140,12610,12610,12610,12610,0
20240529,163000,11231744140,12610,12610,12610,12610,10034
20240529,162900,11231744140,12610,12610,12610,12610,0
20240529,162800,11231744140,12610,12610,12610,12610,0
20240529,162700,11231744140,12610,12610,12610,12610,0
20240529,162600,11231744140,12610,12610,12610,12610,0
20240529,162500,11231744140,12610,12610,12610,12610,0
20240529,162400,11231744140,12610,12610,12610,12610,0
20240529,162300,11231744140,12610,12610,12610,12610,0
20240529,162200,11231744140,12610,12610,12610,12610,0
20240529,162100,11231744140,12610,12610,12610,12610,0
20240529,162000,11231744140,12610,12610,12610,12610,0
20240529,161900,11231744140,12610,12610,12610,12610,0
20240529,161800,11231744140,12610,12610,12610,12610,0
20240529,161700,11231744140,12610,12610,12610,12610,0
20240529,161600,11231744140,12610,12610,12610,12610,0
20240529,161500,11231744140,12610,12610,12610,12610,0
20240529,161400,11231744140,12610,12610,12610,12610,0
20240529,161300,11231744140,12610,12610,12610,12610,0
20240529,161200,11231744140,12610,12610,12610,12610,0
20240529,161100,11231744140,12610,12610,12610,12610,0
20240529,161000,11231744140,12610,12610,12610,12610,0
20240529,160900,11231744140,12610,12610,12610,12610,0
20240529,160800,11231744140,12610,12610,12610,12610,0
20240529,160700,11231744140,12610,12610,12610,12610,0
20240529,160600,11231744140,12610,12610,12610,12610,0
20240529,160500,11231744140,12610,12610,12610,12610,0
20240529,160400,11231744140,12610,12610,12610,12610,0
20240529,160300,11231744140,12610,12610,12610,12610,0
20240529,160200,11231744140,12610,12610,12610,12610,0
20240529,160100,11231744140,12610,12610,12610,12610,0
20240529,160000,11231744140,12610,12610,12610,12610,10034
20240529,155900,11231744140,12610,12610,12610,12610,0
20240529,155800,11231744140,12610,12610,12610,12610,0
20240529,155700,11231744140,12610,12610,12610,12610,0
20240529,155600,11231744140,12610,12610,12610,12610,0
20240529,155500,11231744140,12610,12610,12610,12610,0
20240529,155400,11231744140,12610,12610,12610,12610,0
20240529,155300,11231744140,12610,12610,12610,12610,0
20240529,155200,11231744140,12610,12610,12610,12610,0
20240529,155100,11231744140,12610,12610,12610,12610,0
20240529,155000,11231744140,12610,12610,12610,12610,0
20240529,154900,11231744140,12610,12610,12610,12610,0
20240529,154800,11231744140,12610,12610,12610,12610,0
20240529,154700,11231744140,12610,12610,12610,12610,0
20240529,154600,11231744140,12610,12610,12610,12610,0
20240529,154500,11231744140,12610,12610,12610,12610,0
20240529,154400,11231744140,12610,12610,12610,12610,0
20240529,154300,11231744140,12610,12610,12610,12610,0
20240529,154200,11231744140,12610,12610,12610,12610,0
20240529,154100,11231744140,12610,12610,12610,12610,0
20240529,154000,11231744140,12610,12610,12610,12610,0
20240529,153900,11231744140,12610,12610,12610,12610,0
20240529,153800,11231744140,12610,12610,12610,12610,0
20240529,153700,11231744140,12610,12610,12610,12610,0
20240529,153600,11231744140,12610,12610,12610,12610,0
20240529,153500,11231744140,12610,12610,12610,12610,0
20240529,153400,11231744140,12610,12610,12610,12610,0
20240529,153300,11231744140,12610,12610,12610,12610,0
20240529,153200,11231744140,12610,12610,12610,12610,0
20240529,153100,11231744140,12610,12610,12610,12610,0
20240529,153000,11231744140,12610,12610,12610,12610,20068
20240529,152900,11105215400,12590,12590,12590,12590,0
20240529,152800,11105215400,12590,12590,12590,12590,0
20240529,152700,11105215400,12590,12590,12590,12590,0
20240529,152600,11105215400,12590,12590,12590,12590,0
20240529,152500,11105215400,12590,12590,12590,12590,0
20240529,152400,11105215400,12590,12590,12590,12590,0
20240529,152300,11105215400,12590,12590,12590,12590,0
20240529,152200,11105215400,12590,12590,12590,12590,0
20240529,152100,11105215400,12590,12590,12590,12590,0
20240529,152000,11105215400,12590,12590,12590,12590,0
20240529,151900,11105215400,12590,12580,12590,12580,6345
20240529,151800,11025333160,12590,12600,12600,12590,6813
20240529,151700,10939541450,12600,12590,12600,12590,3099
20240529,151600,10900498870,12600,12600,12600,12590,1653
20240529,151500,10879678960,12600,12600,12600,12590,1039
20240529,151400,10866596020,12590,12590,12600,12590,5290
20240529,151300,10799993430,12590,12580,12590,12580,3774
20240529,151200,10752486540,12580,12580,12590,12580,835
20240529,151100,10741981610,12580,12590,12590,12580,914
20240529,151000,10730482320,12590,12590,12590,12580,1344
20240529,150900,10713569190,12590,12580,12590,12580,991
20240529,150800,10701101170,12580,12580,12590,12580,5783
20240529,150700,10628347780,12580,12580,12590,12580,1076
20240529,150600,10614808560,12590,12580,12590,12580,4097
20240529,150500,10563266610,12580,12590,12590,12580,1217
20240529,150400,10547954250,12590,12590,12590,12580,1081
20240529,150300,10534354890,12590,12590,12590,12580,1227
20240529,150200,10518912610,12580,12580,12590,12580,1012
20240529,150100,10506181470,12590,12590,12590,12580,828
20240529,150000,10495763600,12580,12580,12590,12580,789
20240529,145900,10485837860,12580,12580,12590,12580,1271
20240529,145800,10469848330,12590,12580,12590,12580,1358
20240529,145700,10452764680,12580,12580,12590,12580,809
20240529,145600,10442587390,12580,12590,12590,12580,1723
20240529,145500,10420910450,12580,12580,12590,12580,951
20240529,145400,10408946310,12580,12580,12590,12580,912
20240529,145300,10397473190,12580,12580,12590,12580,1166
20240529,145200,10382803320,12580,12590,12590,12580,757
20240529,145100,10373280250,12580,12580,12590,12580,1429
20240529,145000,10355303360,12580,12570,12590,12570,10309
20240529,144900,10225616190,12580,12580,12580,12570,2716
20240529,144800,10191466580,12580,12580,12580,12570,1145
20240529,144700,10177070160,12580,12580,12580,12570,2256
20240529,144600,10148699460,12580,12580,12580,12570,1973
20240529,144500,10123893360,12580,12580,12580,12570,5608
20240529,144400,10053350740,12570,12570,12580,12570,1143
20240529,144300,10038981160,12580,12570,12580,12570,985
20240529,144200,10026597860,12580,12570,12580,12570,834
20240529,144100,10016113770,12570,12570,12580,12570,2616
20240529,144000,9983214850,12580,12580,12580,12570,1618
20240529,143900,9962868050,12570,12580,12580,12570,2446
20240529,143800,9932106080,12570,12570,12580,12570,1025
20240529,143700,9919221320,12570,12570,12580,12570,923
20240529,143600,9907618690,12580,12570,12580,12570,965
20240529,143500,9895487130,12570,12570,12580,12570,1396
20240529,143400,9877935310,12580,12580,12580,12570,1930
20240529,143300,9853663970,12580,12570,12580,12570,1034
20240529,143200,9840663980,12580,12570,12580,12570,1234
20240529,143100,9825147960,12570,12570,12580,12570,621
20240529,143000,9817341710,12580,12570,12580,12570,885
20240529,142900,9806216210,12570,12580,12580,12570,778
20240529,142800,9796436590,12570,12580,12580,12570,2036
20240529,142700,9770834530,12580,12570,12580,12570,1359
20240529,142600,9753746410,12570,12580,12580,12570,1631
20240529,142500,9733237480,12570,12580,12580,12570,1283
20240529,142400,9717108760,12580,12570,12580,12570,2115
20240529,142300,9690520550,12570,12570,12580,12570,1174
20240529,142200,9675763260,12570,12570,12580,12570,1546
20240529,142100,9656324130,12570,12570,12580,12570,871
20240529,142000,9645375250,12570,12580,12580,12570,1175
20240529,141900,9630603540,12570,12570,12580,12570,1358
20240529,141800,9613532670,12580,12580,12580,12570,2487
20240529,141700,9582251840,12570,12580,12580,12570,1415
20240529,141600,9564463650,12580,12570,12580,12570,2127
20240529,141500,9537716040,12580,12580,12580,12570,1011
20240529,141400,9525006490,12580,12570,12580,12570,974
20240529,141300,9512761650,12570,12570,12580,12570,6714
20240529,141200,9428358210,12570,12570,12580,12570,1062
20240529,141100,9415008000,12580,12580,12580,12570,1411
20240529,141000,9397263930,12580,12570,12580,12570,1410
20240529,140900,9379536630,12570,12580,12580,12570,3722
20240529,140800,9332749590,12580,12580,12580,12570,2152
20240529,140700,9305685610,12570,12580,12580,12570,1092
20240529,140600,9291957720,12570,12580,12580,12570,1588
20240529,140500,9271992470,12580,12570,12580,12570,2434
20240529,140400,9241389650,12570,12570,12580,12570,1927
20240529,140300,9217161770,12570,12570,12580,12570,3043
20240529,140200,9178905450,12570,12580,12580,12570,1595
20240529,140100,9158848010,12570,12580,12580,12570,1515
20240529,140000,9139800270,12570,12580,12580,12570,6115
20240529,135900,9062878750,12590,12590,12590,12580,3899
20240529,135800,9013828920,12590,12580,12590,12580,4113
20240529,135700,8962058290,12590,12590,12590,12580,1163
20240529,135600,8947423250,12580,12580,12590,12580,1128
20240529,135500,8933232900,12580,12580,12590,12580,1046
20240529,135400,8920073390,12580,12580,12590,12580,1310
20240529,135300,8903590480,12580,12580,12590,12580,1912
20240529,135200,8879536380,12590,12580,12590,12580,1040
20240529,135100,8866451750,12590,12580,12590,12580,428
20240529,135000,8861067200,12580,12580,12590,12570,2565
20240529,134900,8828800210,12570,12570,12580,12570,1163
20240529,134800,8814179370,12580,12580,12580,12570,1713
20240529,134700,8792636740,12570,12570,12580,12570,823
20240529,134600,8782291420,12580,12570,12580,12570,6651
20240529,134500,8698637980,12580,12580,12580,12570,3630
20240529,134400,8652981090,12570,12580,12580,12570,2388
20240529,134300,8622947850,12580,12580,12580,12570,878
20240529,134200,8611910250,12570,12570,12580,12570,4595
20240529,134100,8554115000,12570,12570,12580,12570,3209
20240529,134000,8513761900,12570,12570,12580,12570,1096
20240529,133900,8499985120,12570,12570,12580,12570,2585
20240529,133800,8467477890,12580,12570,12580,12570,1682
20240529,133700,8446324410,12570,12570,12580,12570,1074
20240529,133600,8432821890,12570,12570,12580,12570,849
20240529,133500,8422149840,12580,12580,12580,12570,1233
20240529,133400,8406648810,12570,12580,12580,12570,913
20240529,133300,8395172380,12570,12570,12580,12570,4971
20240529,133200,8332679520,12570,12570,12580,12570,982
20240529,133100,8320334380,12580,12580,12580,12570,2159
20240529,133000,8293187330,12590,12580,12590,12580,1873
20240529,132900,8269624980,12580,12580,12590,12580,3242
20240529,132800,8228837910,12580,12580,12590,12580,7971
20240529,132700,8128560530,12580,12590,12590,12580,1060
20240529,132600,8115223830,12590,12580,12590,12580,1575
20240529,132500,8095398250,12580,12580,12590,12580,441
20240529,132400,8089850040,12590,12580,12590,12580,1066
20240529,132300,8076434830,12580,12590,12590,12580,1364
20240529,132200,8059274620,12580,12590,12590,12580,1247
20240529,132100,8043585780,12590,12590,12590,12580,3097
20240529,132000,8004625080,12590,12580,12590,12580,965
20240529,131900,7992481560,12590,12590,12590,12580,917
20240529,131800,7980940780,12590,12590,12590,12580,1224
20240529,131700,7965536340,12580,12600,12600,12580,2979
20240529,131600,7928030400,12590,12600,12600,12590,1431
20240529,131500,7910013570,12600,12590,12600,12590,1016
20240529,131400,7897221070,12600,12590,12600,12590,2215
20240529,131300,7869328070,12590,12600,12600,12590,1058
20240529,131200,7856007370,12600,12590,12600,12590,971
20240529,131100,7843779400,12590,12590,12600,12590,387
20240529,131000,7838907020,12600,12590,12600,12580,2776
20240529,130900,7803961660,12590,12580,12590,12580,873
20240529,130800,7792976100,12580,12580,12590,12580,522
20240529,130700,7786407800,12590,12590,12590,12580,1583
20240529,130600,7766490430,12590,12590,12590,12580,823
20240529,130500,7756134480,12590,12590,12590,12580,761
20240529,130400,7746558480,12590,12590,12590,12580,667
20240529,130300,7738167410,12590,12580,12590,12580,2139
20240529,130200,7711258770,12580,12590,12590,12580,1122
20240529,130100,7697141780,12590,12590,12590,12580,554
20240529,130000,7690171590,12580,12600,12600,12570,1354
20240529,125900,7673145990,12610,12610,12620,12570,43634
20240529,125800,7124189050,12610,12620,12620,12610,303
20240529,125700,7120367160,12610,12620,12620,12610,552
20240529,125600,7113404610,12610,12620,12620,12610,1744
20240529,125500,7091404010,12610,12610,12610,12610,1611
20240529,125400,7071089300,12610,12620,12620,12610,523
20240529,125300,7064492930,12620,12610,12620,12610,596
20240529,125200,7056977270,12610,12610,12620,12610,532
20240529,125100,7050268370,12600,12610,12620,12600,773
20240529,125000,7040521990,12620,12610,12620,12600,2387
20240529,124900,7010419990,12610,12600,12610,12600,1070
20240529,124800,6996937880,12600,12610,12610,12600,1275
20240529,124700,6980864830,12600,12600,12610,12600,625
20240529,124600,6972989720,12600,12610,12610,12600,354
20240529,124500,6968529310,12610,12600,12610,12600,824
20240529,124400,6958142530,12600,12600,12600,12590,1512
20240529,124300,6939093240,12600,12600,12600,12590,485
20240529,124200,6932986120,12590,12600,12600,12590,845
20240529,124100,6922347380,12600,12590,12600,12580,1496
20240529,124000,6903516260,12590,12590,12590,12580,1304
20240529,123900,6887102770,12590,12590,12590,12580,511
20240529,123800,6880672880,12580,12580,12590,12570,700
20240529,123700,6871868670,12580,12580,12580,12570,2440
20240529,123600,6841177350,12580,12580,12590,12570,2288
20240529,123500,6812396270,12580,12570,12580,12570,3555
20240529,123400,6767683130,12570,12580,12580,12570,2435
20240529,123300,6737057910,12580,12580,12580,12570,2082
20240529,123200,6710871310,12580,12570,12580,12570,8316
20240529,123100,6606276860,12580,12570,12580,12570,701
20240529,123000,6597461150,12580,12580,12580,12570,1147
20240529,122900,6583035740,12580,12580,12580,12570,1079
20240529,122800,6569467710,12570,12580,12580,12570,1035
20240529,122700,6556454990,12580,12580,12580,12570,614
20240529,122600,6548735260,12570,12570,12580,12570,866
20240529,122500,6537846760,12580,12580,12580,12570,1879
20240529,122400,6514212790,12570,12580,12580,12570,1856
20240529,122300,6490879810,12580,12580,12580,12570,3145
20240529,122200,6451321530,12580,12580,12580,12570,1358
20240529,122100,6434246160,12580,12570,12580,12570,3830
20240529,122000,6386085890,12580,12570,12580,12570,862
20240529,121900,6375248020,12580,12580,12580,12570,2225
20240529,121800,6347278800,12580,12570,12580,12570,9548
20240529,121700,6227174400,12570,12570,12580,12570,15300
20240529,121600,6034799190,12580,12580,12580,12570,2165
20240529,121500,6007580110,12580,12580,12580,12570,1653
20240529,121400,5986791360,12570,12580,12580,12570,1642
20240529,121300,5966142820,12580,12580,12580,12570,12652
20240529,121200,5807100670,12580,12580,12580,12570,2582
20240529,121100,5774627310,12580,12580,12580,12570,717
20240529,121000,5765611200,12580,12580,12580,12570,6671
20240529,120900,5681704550,12570,12580,12580,12570,1043
20240529,120800,5668591240,12580,12580,12580,12570,647
20240529,120700,5660455720,12580,12580,12580,12570,1130
20240529,120600,5646251070,12580,12580,12580,12570,800
20240529,120500,5636190860,12570,12570,12580,12570,1405
20240529,120400,5618524640,12580,12580,12580,12570,1953
20240529,120300,5593969710,12570,12580,12580,12570,708
20240529,120200,5585067050,12580,12580,12580,12570,2525
20240529,120100,5553308840,12580,12580,12580,12570,2263
20240529,120000,5524854120,12580,12580,12580,12570,3052
20240529,115900,5486464650,12580,12580,12580,12570,2652
20240529,115800,5453107270,12570,12580,12580,12570,647
20240529,115700,5444973630,12570,12580,12580,12570,2598
20240529,115600,5412295200,12580,12590,12590,12560,16379
20240529,115500,5206316210,12590,12590,12590,12580,1936
20240529,115400,5181953020,12590,12610,12610,12580,53722
20240529,115300,4505177440,12600,12600,12610,12600,2558
20240529,115200,4472946000,12610,12620,12620,12600,19423
20240529,115100,4228078220,12620,12620,12620,12610,209
20240529,115000,4225442550,12610,12620,12620,12610,485
20240529,114900,4219326610,12610,12610,12620,12610,773
20240529,114800,4209577100,12610,12610,12620,12610,2076
20240529,114700,4183397640,12610,12620,12620,12610,863
20240529,114600,4172514090,12620,12610,12620,12610,653
20240529,114500,4164278910,12610,12620,12620,12610,635
20240529,114400,4156270490,12620,12610,12620,12610,398
20240529,114300,4151251550,12610,12610,12620,12610,660
20240529,114200,4142928350,12610,12610,12610,12610,1155
20240529,114100,4128363800,12610,12610,12610,12610,1446
20240529,114000,4110129740,12610,12620,12620,12610,868
20240529,113900,4099184060,12610,12610,12620,12610,990
20240529,113800,4086700140,12610,12610,12620,12610,3367
20240529,113700,4044241770,12610,12610,12620,12610,732
20240529,113600,4035010450,12610,12620,12620,12610,629
20240529,113500,4027078490,12620,12620,12620,12610,3212
20240529,113400,3986571060,12620,12610,12620,12610,5182
20240529,113300,3921225880,12620,12620,12620,12610,638
20240529,113200,3913178990,12620,12620,12620,12610,5430
20240529,113100,3844675930,12620,12620,12630,12610,40558
20240529,113000,3332991110,12620,12630,12630,12620,11553
20240529,112900,3187190800,12630,12620,12630,12620,717
20240529,112800,3178138790,12620,12630,12630,12620,1065
20240529,112700,3164695650,12620,12630,12630,12620,719
20240529,112600,3155621500,12620,12630,12630,12620,372
20240529,112500,3150926690,12630,12620,12630,12620,501
20240529,112400,3144602940,12620,12630,12630,12620,847
20240529,112300,3133913150,12620,12630,12630,12620,1945
20240529,112200,3109351710,12630,12640,12640,12620,44073
20240529,112100,2552771030,12630,12640,12640,12630,631
20240529,112000,2544800860,12640,12630,12640,12630,1294
20240529,111900,2528457040,12630,12640,12640,12630,397
20240529,111800,2523442610,12630,12640,12640,12630,1169
20240529,111700,2508677160,12640,12640,12640,12630,1266
20240529,111600,2492683160,12630,12640,12640,12630,1580
20240529,111500,2472717560,12630,12640,12640,12630,1161
20240529,111400,2458049080,12640,12640,12640,12630,1024
20240529,111300,2445110830,12630,12640,12640,12630,988
20240529,111200,2432629480,12630,12630,12640,12630,1098
20240529,111100,2418756250,12640,12640,12640,12630,545
20240529,111000,2411869350,12630,12630,12640,12630,1031
20240529,110900,2398842360,12630,12640,12640,12630,709
20240529,110800,2389886920,12640,12640,12640,12630,1218
20240529,110700,2374495150,12640,12640,12640,12630,453
20240529,110600,2368773030,12630,12630,12640,12630,633
20240529,110500,2360777380,12630,12640,12640,12630,823
20240529,110400,2350379090,12640,12640,12640,12630,450
20240529,110300,2344694880,12640,12630,12640,12630,635
20240529,110200,2336674290,12640,12640,12640,12630,504
20240529,110100,2330307270,12640,12630,12640,12630,437
20240529,110000,2324787400,12640,12630,12640,12630,626
20240529,105900,2316880980,12640,12630,12640,12630,844
20240529,105800,2306216420,12640,12640,12640,12630,1004
20240529,105700,2293527780,12630,12630,12640,12630,602
20240529,105600,2285924300,12630,12630,12640,12630,415
20240529,105500,2280682630,12630,12640,12640,12630,666
20240529,105400,2272268060,12630,12630,12640,12630,692
20240529,105300,2263526990,12640,12640,12640,12630,887
20240529,105200,2252318910,12640,12630,12640,12630,396
20240529,105100,2247317280,12630,12630,12640,12630,1583
20240529,105000,2227319810,12640,12650,12650,12630,806
20240529,104900,2217135170,12650,12640,12650,12640,527
20240529,104800,2210473510,12640,12650,12650,12640,1514
20240529,104700,2191336450,12640,12650,12650,12640,588
20240529,104600,2183903190,12640,12640,12650,12640,2180
20240529,104500,2156347080,12640,12640,12650,12640,1165
20240529,104400,2141620480,12640,12640,12640,12640,870
20240529,104300,2130623680,12640,12640,12650,12640,384
20240529,104200,2125769800,12640,12650,12650,12640,806
20240529,104100,2115581790,12640,12640,12640,12640,627
20240529,104000,2107656510,12640,12640,12640,12640,667
20240529,103900,2099225630,12640,12640,12640,12640,419
20240529,103800,2093929470,12640,12640,12650,12640,5728
20240529,103700,2021487550,12640,12650,12650,12640,446
20240529,103600,2015849990,12650,12650,12650,12640,2352
20240529,103500,1986111260,12650,12640,12650,12640,665
20240529,103400,1977705440,12650,12650,12650,12640,587
20240529,103300,1970285310,12640,12640,12650,12640,481
20240529,103200,1964205370,12650,12640,12650,12640,1266
20240529,103100,1948200110,12650,12640,12650,12640,317
20240529,103000,1944193130,12640,12640,12650,12640,598
20240529,102900,1936634110,12640,12640,12640,12640,734
20240529,102800,1927356350,12640,12650,12650,12640,2215
20240529,102700,1899358330,12640,12650,12650,12640,460
20240529,102600,1893543420,12640,12640,12650,12640,974
20240529,102500,1881228920,12640,12650,12650,12640,1089
20240529,102400,1867463370,12650,12640,12650,12640,873
20240529,102300,1856428460,12640,12640,12650,12640,1494
20240529,102200,1837543640,12640,12650,12650,12640,1069
20240529,102100,1824027520,12640,12650,12650,12640,2050
20240529,102000,1798111260,12640,12640,12650,12640,3331
20240529,101900,1756003370,12650,12640,12650,12640,488
20240529,101800,1749833840,12650,12640,12650,12640,807
20240529,101700,1739629270,12650,12650,12650,12640,1876
20240529,101600,1715916430,12650,12640,12650,12640,11030
20240529,101500,1576489680,12640,12650,12650,12640,421
20240529,101400,1571167640,12650,12650,12650,12640,902
20240529,101300,1559766200,12650,12640,12650,12640,634
20240529,101200,1551749840,12640,12650,12650,12640,2090
20240529,101100,1525330660,12650,12650,12650,12640,683
20240529,101000,1516696180,12650,12650,12650,12640,436
20240529,100900,1511184450,12650,12650,12650,12640,843
20240529,100800,1500528420,12640,12640,12650,12640,1731
20240529,100700,1478648550,12650,12640,12650,12640,1469
20240529,100600,1460071870,12640,12650,12650,12640,909
20240529,100500,1448577750,12650,12640,12650,12640,688
20240529,100400,1439880360,12650,12650,12650,12640,613
20240529,100300,1432127820,12650,12650,12650,12640,487
20240529,100200,1425971820,12640,12640,12650,12640,1446
20240529,100100,1407686020,12640,12640,12640,12640,957
20240529,100000,1395589540,12650,12650,12650,12640,1398
20240529,095900,1377918490,12650,12640,12650,12640,1382
20240529,095800,1360446010,12650,12650,12650,12640,618
20240529,095700,1352633060,12650,12650,12650,12640,2260
20240529,095600,1324047710,12650,12640,12650,12640,432
20240529,095500,1318586460,12640,12640,12650,12640,633
20240529,095400,1310584590,12640,12650,12650,12640,532
20240529,095300,1303858800,12640,12640,12650,12640,1775
20240529,095200,1281422670,12640,12640,12650,12640,4033
20240529,095100,1230444970,12650,12650,12650,12640,1196
20240529,095000,1215317470,12640,12650,12650,12640,4131
20240529,094900,1163101050,12640,12650,12650,12640,5535
20240529,094800,1093138490,12650,12650,12650,12640,797
20240529,094700,1083061310,12650,12650,12650,12640,848
20240529,094600,1072340020,12650,12650,12650,12640,3684
20240529,094500,1025772900,12650,12650,12650,12640,596
20240529,094400,1018237040,12650,12650,12650,12640,1081
20240529,094300,1004567300,12650,12650,12650,12640,1454
20240529,094200,986183790,12650,12650,12650,12640,1011
20240529,094100,973401040,12650,12650,12650,12640,812
20240529,094000,963136020,12640,12650,12650,12640,1312
20240529,093900,946551690,12650,12650,12650,12640,783
20240529,093800,936651510,12650,12640,12650,12640,583
20240529,093700,929280610,12640,12650,12650,12640,901
20240529,093600,917886800,12650,12650,12650,12640,628
20240529,093500,909946480,12650,12650,12650,12640,751
20240529,093400,900451920,12650,12640,12650,12640,3378
20240529,093300,857725890,12650,12650,12650,12640,505
20240529,093200,851341460,12650,12650,12650,12640,886
20240529,093100,840141320,12640,12650,12650,12640,1343
20240529,093000,823161740,12650,12650,12650,12640,1959
20240529,092900,798384280,12650,12650,12650,12640,634
20240529,092800,790368040,12640,12650,12650,12640,1185
20240529,092700,775383500,12650,12650,12650,12640,1308
20240529,092600,758841130,12650,12650,12650,12640,552
20240529,092500,751862140,12650,12640,12650,12640,2265
20240529,092400,723219490,12650,12650,12650,12640,953
20240529,092300,711167170,12640,12640,12650,12640,846
20240529,092200,700468970,12640,12640,12650,12640,3030
20240529,092100,662165210,12650,12640,12650,12640,892
20240529,092000,650886900,12650,12650,12650,12640,904
20240529,091900,639455020,12650,12640,12650,12640,993
20240529,091800,626902750,12650,12640,12650,12640,809
20240529,091700,616673830,12650,12650,12650,12650,718
20240529,091600,607591130,12650,12650,12660,12650,5523
20240529,091500,537702930,12650,12650,12660,12650,2312
20240529,091400,508453110,12660,12660,12660,12650,2427
20240529,091300,477750010,12660,12660,12660,12650,833
20240529,091200,467211560,12650,12650,12660,12650,1254
20240529,091100,451341900,12660,12650,12660,12650,2482
20240529,091000,419942530,12650,12660,12660,12650,895
20240529,090900,408615480,12650,12650,12660,12650,622
20240529,090800,400746660,12650,12640,12650,12640,8544
20240529,090700,292665180,12640,12650,12650,12640,555
20240529,090600,285648100,12640,12650,12650,12640,3037
20240529,090500,247255420,12650,12650,12650,12640,957
20240529,090400,235153410,12640,12650,12650,12640,1616
20240529,090300,214714800,12650,12640,12650,12640,1842
20240529,090200,191427370,12640,12650,12650,12640,2371
20240529,090100,161438990,12640,12660,12660,12630,8745
20240529,090000,50870820,12660,12660,12660,12650,3925