KissMeData/104540/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,201200,598176790,7840,7840,7840,7840,2568
20240529,201100,598176790,7840,7840,7840,7840,0
20240529,201000,598176790,7840,7840,7840,7840,0
20240529,200900,598176790,7840,7840,7840,7840,0
20240529,200800,598176790,7840,7840,7840,7840,0
20240529,200700,598176790,7840,7840,7840,7840,0
20240529,200600,598176790,7840,7840,7840,7840,0
20240529,200500,598176790,7840,7840,7840,7840,0
20240529,200400,598176790,7840,7840,7840,7840,0
20240529,200300,598176790,7840,7840,7840,7840,0
20240529,200200,598176790,7840,7840,7840,7840,0
20240529,200100,598176790,7840,7840,7840,7840,0
20240529,200000,598176790,7840,7840,7840,7840,0
20240529,195900,598176790,7840,7840,7840,7840,0
20240529,195800,598176790,7840,7840,7840,7840,0
20240529,195700,598176790,7840,7840,7840,7840,0
20240529,195600,598176790,7840,7840,7840,7840,0
20240529,195500,598176790,7840,7840,7840,7840,0
20240529,195400,598176790,7840,7840,7840,7840,0
20240529,195300,598176790,7840,7840,7840,7840,0
20240529,195200,598176790,7840,7840,7840,7840,0
20240529,195100,598176790,7840,7840,7840,7840,0
20240529,195000,598176790,7840,7840,7840,7840,0
20240529,194900,598176790,7840,7840,7840,7840,0
20240529,194800,598176790,7840,7840,7840,7840,0
20240529,194700,598176790,7840,7840,7840,7840,0
20240529,194600,598176790,7840,7840,7840,7840,0
20240529,194500,598176790,7840,7840,7840,7840,0
20240529,194400,598176790,7840,7840,7840,7840,0
20240529,194300,598176790,7840,7840,7840,7840,0
20240529,194200,598176790,7840,7840,7840,7840,2568
20240529,194100,598176790,7840,7840,7840,7840,0
20240529,194000,598176790,7840,7840,7840,7840,0
20240529,193900,598176790,7840,7840,7840,7840,0
20240529,193800,598176790,7840,7840,7840,7840,0
20240529,193700,598176790,7840,7840,7840,7840,0
20240529,193600,598176790,7840,7840,7840,7840,0
20240529,193500,598176790,7840,7840,7840,7840,0
20240529,193400,598176790,7840,7840,7840,7840,0
20240529,193300,598176790,7840,7840,7840,7840,0
20240529,193200,598176790,7840,7840,7840,7840,0
20240529,193100,598176790,7840,7840,7840,7840,0
20240529,193000,598176790,7840,7840,7840,7840,0
20240529,192900,598176790,7840,7840,7840,7840,0
20240529,192800,598176790,7840,7840,7840,7840,0
20240529,192700,598176790,7840,7840,7840,7840,0
20240529,192600,598176790,7840,7840,7840,7840,0
20240529,192500,598176790,7840,7840,7840,7840,0
20240529,192400,598176790,7840,7840,7840,7840,0
20240529,192300,598176790,7840,7840,7840,7840,0
20240529,192200,598176790,7840,7840,7840,7840,0
20240529,192100,598176790,7840,7840,7840,7840,0
20240529,192000,598176790,7840,7840,7840,7840,0
20240529,191900,598176790,7840,7840,7840,7840,0
20240529,191800,598176790,7840,7840,7840,7840,0
20240529,191700,598176790,7840,7840,7840,7840,0
20240529,191600,598176790,7840,7840,7840,7840,0
20240529,191500,598176790,7840,7840,7840,7840,0
20240529,191400,598176790,7840,7840,7840,7840,0
20240529,191300,598176790,7840,7840,7840,7840,0
20240529,191200,598176790,7840,7840,7840,7840,2568
20240529,191100,598176790,7840,7840,7840,7840,0
20240529,191000,598176790,7840,7840,7840,7840,0
20240529,190900,598176790,7840,7840,7840,7840,0
20240529,190800,598176790,7840,7840,7840,7840,0
20240529,190700,598176790,7840,7840,7840,7840,0
20240529,190600,598176790,7840,7840,7840,7840,0
20240529,190500,598176790,7840,7840,7840,7840,0
20240529,190400,598176790,7840,7840,7840,7840,0
20240529,190300,598176790,7840,7840,7840,7840,0
20240529,190200,598176790,7840,7840,7840,7840,0
20240529,190100,598176790,7840,7840,7840,7840,0
20240529,190000,598176790,7840,7840,7840,7840,0
20240529,185900,598176790,7840,7840,7840,7840,0
20240529,185800,598176790,7840,7840,7840,7840,0
20240529,185700,598176790,7840,7840,7840,7840,0
20240529,185600,598176790,7840,7840,7840,7840,0
20240529,185500,598176790,7840,7840,7840,7840,0
20240529,185400,598176790,7840,7840,7840,7840,0
20240529,185300,598176790,7840,7840,7840,7840,0
20240529,185200,598176790,7840,7840,7840,7840,0
20240529,185100,598176790,7840,7840,7840,7840,0
20240529,185000,598176790,7840,7840,7840,7840,0
20240529,184900,598176790,7840,7840,7840,7840,0
20240529,184800,598176790,7840,7840,7840,7840,0
20240529,184700,598176790,7840,7840,7840,7840,0
20240529,184600,598176790,7840,7840,7840,7840,0
20240529,184500,598176790,7840,7840,7840,7840,0
20240529,184400,598176790,7840,7840,7840,7840,0
20240529,184300,598176790,7840,7840,7840,7840,0
20240529,184200,598176790,7840,7840,7840,7840,2568
20240529,184100,598176790,7840,7840,7840,7840,0
20240529,184000,598176790,7840,7840,7840,7840,0
20240529,183900,598176790,7840,7840,7840,7840,0
20240529,183800,598176790,7840,7840,7840,7840,0
20240529,183700,598176790,7840,7840,7840,7840,0
20240529,183600,598176790,7840,7840,7840,7840,0
20240529,183500,598176790,7840,7840,7840,7840,0
20240529,183400,598176790,7840,7840,7840,7840,0
20240529,183300,598176790,7840,7840,7840,7840,0
20240529,183200,598176790,7840,7840,7840,7840,0
20240529,183100,598176790,7840,7840,7840,7840,0
20240529,183000,598176790,7840,7840,7840,7840,0
20240529,182900,598176790,7840,7840,7840,7840,0
20240529,182800,598176790,7840,7840,7840,7840,0
20240529,182700,598176790,7840,7840,7840,7840,0
20240529,182600,598176790,7840,7840,7840,7840,0
20240529,182500,598176790,7840,7840,7840,7840,0
20240529,182400,598176790,7840,7840,7840,7840,0
20240529,182300,598176790,7840,7840,7840,7840,0
20240529,182200,598176790,7840,7840,7840,7840,0
20240529,182100,598176790,7840,7840,7840,7840,0
20240529,182000,598176790,7840,7840,7840,7840,0
20240529,181900,598176790,7840,7840,7840,7840,0
20240529,181800,598176790,7840,7840,7840,7840,0
20240529,181700,598176790,7840,7840,7840,7840,0
20240529,181600,598176790,7840,7840,7840,7840,0
20240529,181500,598176790,7840,7840,7840,7840,0
20240529,181400,598176790,7840,7840,7840,7840,0
20240529,181300,598176790,7840,7840,7840,7840,0
20240529,181200,598176790,7840,7840,7840,7840,2568
20240529,181100,598176790,7840,7840,7840,7840,0
20240529,181000,598176790,7840,7840,7840,7840,0
20240529,180900,598176790,7840,7840,7840,7840,0
20240529,180800,598176790,7840,7840,7840,7840,0
20240529,180700,598176790,7840,7840,7840,7840,0
20240529,180600,598176790,7840,7840,7840,7840,0
20240529,180500,598176790,7840,7840,7840,7840,0
20240529,180400,598176790,7840,7840,7840,7840,0
20240529,180300,598176790,7840,7840,7840,7840,0
20240529,180200,598176790,7840,7840,7840,7840,0
20240529,180100,598176790,7840,7840,7840,7840,0
20240529,180000,598176790,7840,7840,7840,7840,0
20240529,175900,598176790,7840,7840,7840,7840,0
20240529,175800,598176790,7840,7840,7840,7840,0
20240529,175700,598176790,7840,7840,7840,7840,0
20240529,175600,598176790,7840,7840,7840,7840,0
20240529,175500,598176790,7840,7840,7840,7840,0
20240529,175400,598176790,7840,7840,7840,7840,0
20240529,175300,598176790,7840,7840,7840,7840,0
20240529,175200,598176790,7840,7840,7840,7840,0
20240529,175100,598176790,7840,7840,7840,7840,0
20240529,175000,598176790,7840,7840,7840,7840,0
20240529,174900,598176790,7840,7840,7840,7840,0
20240529,174800,598176790,7840,7840,7840,7840,0
20240529,174700,598176790,7840,7840,7840,7840,0
20240529,174600,598176790,7840,7840,7840,7840,0
20240529,174500,598176790,7840,7840,7840,7840,0
20240529,174400,598176790,7840,7840,7840,7840,0
20240529,174300,598176790,7840,7840,7840,7840,0
20240529,174200,598176790,7840,7840,7840,7840,2568
20240529,174100,598176790,7840,7840,7840,7840,0
20240529,174000,598176790,7840,7840,7840,7840,0
20240529,173900,598176790,7840,7840,7840,7840,0
20240529,173800,598176790,7840,7840,7840,7840,0
20240529,173700,598176790,7840,7840,7840,7840,0
20240529,173600,598176790,7840,7840,7840,7840,0
20240529,173500,598176790,7840,7840,7840,7840,0
20240529,173400,598176790,7840,7840,7840,7840,0
20240529,173300,598176790,7840,7840,7840,7840,0
20240529,173200,598176790,7840,7840,7840,7840,0
20240529,173100,598176790,7840,7840,7840,7840,0
20240529,173000,598176790,7840,7840,7840,7840,0
20240529,172900,598176790,7840,7840,7840,7840,0
20240529,172800,598176790,7840,7840,7840,7840,0
20240529,172700,598176790,7840,7840,7840,7840,0
20240529,172600,598176790,7840,7840,7840,7840,0
20240529,172500,598176790,7840,7840,7840,7840,0
20240529,172400,598176790,7840,7840,7840,7840,0
20240529,172300,598176790,7840,7840,7840,7840,0
20240529,172200,598176790,7840,7840,7840,7840,0
20240529,172100,598176790,7840,7840,7840,7840,0
20240529,172000,598176790,7840,7840,7840,7840,0
20240529,171900,598176790,7840,7840,7840,7840,0
20240529,171800,598176790,7840,7840,7840,7840,0
20240529,171700,598176790,7840,7840,7840,7840,0
20240529,171600,598176790,7840,7840,7840,7840,0
20240529,171500,598176790,7840,7840,7840,7840,0
20240529,171400,598176790,7840,7840,7840,7840,0
20240529,171300,598176790,7840,7840,7840,7840,0
20240529,171200,598176790,7840,7840,7840,7840,2568
20240529,171100,598176790,7840,7840,7840,7840,0
20240529,171000,598176790,7840,7840,7840,7840,0
20240529,170900,598176790,7840,7840,7840,7840,0
20240529,170800,598176790,7840,7840,7840,7840,0
20240529,170700,598176790,7840,7840,7840,7840,0
20240529,170600,598176790,7840,7840,7840,7840,0
20240529,170500,598176790,7840,7840,7840,7840,0
20240529,170400,598176790,7840,7840,7840,7840,0
20240529,170300,598176790,7840,7840,7840,7840,0
20240529,170200,598176790,7840,7840,7840,7840,0
20240529,170100,598176790,7840,7840,7840,7840,0
20240529,170000,598176790,7840,7840,7840,7840,0
20240529,165900,598176790,7840,7840,7840,7840,0
20240529,165800,598176790,7840,7840,7840,7840,0
20240529,165700,598176790,7840,7840,7840,7840,0
20240529,165600,598176790,7840,7840,7840,7840,0
20240529,165500,598176790,7840,7840,7840,7840,0
20240529,165400,598176790,7840,7840,7840,7840,0
20240529,165300,598176790,7840,7840,7840,7840,0
20240529,165200,598176790,7840,7840,7840,7840,0
20240529,165100,598176790,7840,7840,7840,7840,0
20240529,165000,598176790,7840,7840,7840,7840,0
20240529,164900,598176790,7840,7840,7840,7840,0
20240529,164800,598176790,7840,7840,7840,7840,0
20240529,164700,598176790,7840,7840,7840,7840,0
20240529,164600,598176790,7840,7840,7840,7840,0
20240529,164500,598176790,7840,7840,7840,7840,0
20240529,164400,598176790,7840,7840,7840,7840,0
20240529,164300,598176790,7840,7840,7840,7840,0
20240529,164200,598176790,7840,7840,7840,7840,2568
20240529,164100,598176790,7840,7840,7840,7840,0
20240529,164000,598176790,7840,7840,7840,7840,0
20240529,163900,598176790,7840,7840,7840,7840,0
20240529,163800,598176790,7840,7840,7840,7840,0
20240529,163700,598176790,7840,7840,7840,7840,0
20240529,163600,598176790,7840,7840,7840,7840,0
20240529,163500,598176790,7840,7840,7840,7840,0
20240529,163400,598176790,7840,7840,7840,7840,0
20240529,163300,598176790,7840,7840,7840,7840,0
20240529,163200,598176790,7840,7840,7840,7840,0
20240529,163100,598176790,7840,7840,7840,7840,0
20240529,163000,598176790,7840,7840,7840,7840,0
20240529,162900,598176790,7840,7840,7840,7840,0
20240529,162800,598176790,7840,7840,7840,7840,0
20240529,162700,598176790,7840,7840,7840,7840,0
20240529,162600,598176790,7840,7840,7840,7840,0
20240529,162500,598176790,7840,7840,7840,7840,0
20240529,162400,598176790,7840,7840,7840,7840,0
20240529,162300,598176790,7840,7840,7840,7840,0
20240529,162200,598176790,7840,7840,7840,7840,0
20240529,162100,598176790,7840,7840,7840,7840,0
20240529,162000,598176790,7840,7840,7840,7840,0
20240529,161900,598176790,7840,7840,7840,7840,0
20240529,161800,598176790,7840,7840,7840,7840,0
20240529,161700,598176790,7840,7840,7840,7840,0
20240529,161600,598176790,7840,7840,7840,7840,0
20240529,161500,598176790,7840,7840,7840,7840,0
20240529,161400,598176790,7840,7840,7840,7840,0
20240529,161300,598176790,7840,7840,7840,7840,0
20240529,161200,598176790,7840,7840,7840,7840,2568
20240529,161100,598176790,7840,7840,7840,7840,0
20240529,161000,598176790,7840,7840,7840,7840,0
20240529,160900,598176790,7840,7840,7840,7840,0
20240529,160800,598176790,7840,7840,7840,7840,0
20240529,160700,598176790,7840,7840,7840,7840,0
20240529,160600,598176790,7840,7840,7840,7840,0
20240529,160500,598176790,7840,7840,7840,7840,0
20240529,160400,598176790,7840,7840,7840,7840,0
20240529,160300,598176790,7840,7840,7840,7840,0
20240529,160200,598176790,7840,7840,7840,7840,0
20240529,160100,598176790,7840,7840,7840,7840,0
20240529,160000,598176790,7840,7840,7840,7840,0
20240529,155900,598176790,7840,7840,7840,7840,0
20240529,155800,598176790,7840,7840,7840,7840,0
20240529,155700,598176790,7840,7840,7840,7840,0
20240529,155600,598176790,7840,7840,7840,7840,0
20240529,155500,598176790,7840,7840,7840,7840,0
20240529,155400,598176790,7840,7840,7840,7840,0
20240529,155300,598176790,7840,7840,7840,7840,0
20240529,155200,598176790,7840,7840,7840,7840,0
20240529,155100,598176790,7840,7840,7840,7840,0
20240529,155000,598176790,7840,7840,7840,7840,0
20240529,154900,598176790,7840,7840,7840,7840,0
20240529,154800,598176790,7840,7840,7840,7840,0
20240529,154700,598176790,7840,7840,7840,7840,0
20240529,154600,598176790,7840,7840,7840,7840,0
20240529,154500,598176790,7840,7840,7840,7840,0
20240529,154400,598176790,7840,7840,7840,7840,0
20240529,154300,598176790,7840,7840,7840,7840,0
20240529,154200,598176790,7840,7840,7840,7840,2568
20240529,154100,598176790,7840,7840,7840,7840,0
20240529,154000,598176790,7840,7840,7840,7840,0
20240529,153900,598176790,7840,7840,7840,7840,0
20240529,153800,598176790,7840,7840,7840,7840,0
20240529,153700,598176790,7840,7840,7840,7840,0
20240529,153600,598176790,7840,7840,7840,7840,0
20240529,153500,598176790,7840,7840,7840,7840,0
20240529,153400,598176790,7840,7840,7840,7840,0
20240529,153300,598176790,7840,7840,7840,7840,0
20240529,153200,598176790,7840,7840,7840,7840,0
20240529,153100,598176790,7840,7840,7840,7840,0
20240529,153000,598176790,7840,7840,7840,7840,2568
20240529,152900,578043670,7800,7800,7800,7800,0
20240529,152800,578043670,7800,7800,7800,7800,0
20240529,152700,578043670,7800,7800,7800,7800,0
20240529,152600,578043670,7800,7800,7800,7800,0
20240529,152500,578043670,7800,7800,7800,7800,0
20240529,152400,578043670,7800,7800,7800,7800,0
20240529,152300,578043670,7800,7800,7800,7800,0
20240529,152200,578043670,7800,7800,7800,7800,0
20240529,152100,578043670,7800,7800,7800,7800,0
20240529,152000,578043670,7800,7800,7800,7800,0
20240529,151900,578043670,7800,7820,7820,7800,16
20240529,151800,577918670,7800,7800,7800,7800,2
20240529,151700,577903070,7840,7810,7840,7810,150
20240529,151600,576728790,7830,7830,7830,7830,0
20240529,151500,576728790,7830,7800,7830,7800,150
20240529,151400,575555560,7790,7790,7790,7790,11
20240529,151300,575469870,7770,7780,7780,7770,230
20240529,151200,573682720,7770,7770,7770,7770,0
20240529,151100,573682720,7770,7780,7780,7770,189
20240529,151000,572214170,7770,7770,7770,7770,0
20240529,150900,572214170,7770,7770,7770,7770,0
20240529,150800,572214170,7770,7770,7770,7770,64
20240529,150700,571716890,7780,7780,7780,7780,0
20240529,150600,571716890,7780,7780,7780,7780,120
20240529,150500,570783290,7780,7780,7780,7780,0
20240529,150400,570783290,7780,7780,7780,7780,0
20240529,150300,570783290,7780,7780,7780,7780,4
20240529,150200,570752170,7820,7820,7820,7820,0
20240529,150100,570752170,7820,7790,7820,7790,100
20240529,150000,569970950,7770,7770,7770,7770,177
20240529,145900,568595660,7770,7770,7770,7770,0
20240529,145800,568595660,7770,7770,7770,7770,34
20240529,145700,568331480,7770,7770,7770,7770,0
20240529,145600,568331480,7770,7770,7770,7770,0
20240529,145500,568331480,7770,7770,7770,7770,63
20240529,145400,567841970,7780,7780,7780,7780,0
20240529,145300,567841970,7780,7780,7780,7780,448
20240529,145200,564356530,7780,7790,7790,7780,1211
20240529,145100,554924950,7780,7780,7780,7780,0
20240529,145000,554924950,7780,7780,7780,7780,0
20240529,144900,554924950,7780,7780,7780,7780,1
20240529,144800,554917170,7780,7780,7780,7780,15
20240529,144700,554800470,7790,7790,7790,7790,346
20240529,144600,552105130,7800,7800,7800,7800,182
20240529,144500,550685530,7800,7800,7800,7800,0
20240529,144400,550685530,7800,7810,7810,7800,20
20240529,144300,550529510,7810,7810,7810,7810,0
20240529,144200,550529510,7810,7810,7810,7810,198
20240529,144100,548983130,7800,7800,7800,7800,9
20240529,144000,548912930,7790,7790,7790,7790,0
20240529,143900,548912930,7790,7790,7790,7790,0
20240529,143800,548912930,7790,7790,7790,7790,6
20240529,143700,548866190,7800,7800,7800,7800,0
20240529,143600,548866190,7800,7800,7800,7800,0
20240529,143500,548866190,7800,7800,7800,7800,2
20240529,143400,548850590,7800,7800,7800,7800,4
20240529,143300,548819390,7800,7800,7800,7800,0
20240529,143200,548819390,7800,7800,7800,7800,50
20240529,143100,548429390,7800,7800,7800,7800,0
20240529,143000,548429390,7800,7800,7800,7800,18
20240529,142900,548288990,7800,7800,7800,7800,0
20240529,142800,548288990,7800,7800,7800,7800,0
20240529,142700,548288990,7800,7800,7800,7800,0
20240529,142600,548288990,7800,7800,7800,7800,0
20240529,142500,548288990,7800,7800,7800,7800,0
20240529,142400,548288990,7800,7800,7800,7800,0
20240529,142300,548288990,7800,7800,7800,7800,146
20240529,142200,547150190,7810,7810,7810,7810,1
20240529,142100,547142380,7800,7800,7800,7800,35
20240529,142000,546869380,7800,7800,7800,7800,0
20240529,141900,546869380,7800,7800,7800,7800,64
20240529,141800,546370180,7800,7800,7800,7800,0
20240529,141700,546370180,7800,7800,7800,7800,0
20240529,141600,546370180,7800,7800,7800,7800,0
20240529,141500,546370180,7800,7800,7800,7800,5
20240529,141400,546331180,7790,7790,7790,7790,0
20240529,141300,546331180,7790,7800,7800,7790,200
20240529,141200,544773110,7800,7800,7800,7800,19
20240529,141100,544624910,7790,7790,7790,7790,624
20240529,141000,539763950,7790,7790,7790,7790,0
20240529,140900,539763950,7790,7780,7790,7780,321
20240529,140800,537264320,7790,7790,7790,7790,1
20240529,140700,537256530,7790,7790,7790,7790,0
20240529,140600,537256530,7790,7790,7790,7790,25
20240529,140500,537061780,7780,7780,7780,7780,0
20240529,140400,537061780,7780,7780,7780,7780,0
20240529,140300,537061780,7780,7780,7780,7780,0
20240529,140200,537061780,7780,7770,7780,7770,94
20240529,140100,536331390,7770,7770,7770,7770,0
20240529,140000,536331390,7770,7770,7770,7770,0
20240529,135900,536331390,7770,7770,7770,7770,0
20240529,135800,536331390,7770,7770,7770,7770,0
20240529,135700,536331390,7770,7770,7770,7770,0
20240529,135600,536331390,7770,7790,7790,7770,878
20240529,135500,529503010,7810,7810,7810,7810,0
20240529,135400,529503010,7810,7810,7810,7810,5
20240529,135300,529463960,7810,7810,7810,7810,5
20240529,135200,529424910,7800,7800,7800,7800,0
20240529,135100,529424910,7800,7800,7800,7800,700
20240529,135000,523964910,7800,7800,7800,7800,5
20240529,134900,523925910,7800,7800,7800,7800,5
20240529,134800,523886910,7800,7800,7800,7800,203
20240529,134700,522303510,7800,7810,7810,7800,822
20240529,134600,515891080,7820,7810,7820,7800,585
20240529,134500,511327350,7820,7820,7820,7820,0
20240529,134400,511327350,7820,7820,7820,7820,4
20240529,134300,511296070,7820,7820,7820,7820,2
20240529,134200,511280430,7820,7810,7820,7810,207
20240529,134100,509661790,7810,7810,7810,7810,1
20240529,134000,509653980,7820,7810,7820,7810,32
20240529,133900,509403750,7810,7800,7810,7800,766
20240529,133800,503421790,7800,7800,7800,7800,59
20240529,133700,502961590,7800,7810,7810,7800,826
20240529,133600,496518740,7810,7810,7810,7810,0
20240529,133500,496518740,7810,7810,7810,7810,5
20240529,133400,496479690,7800,7800,7800,7800,0
20240529,133300,496479690,7800,7800,7800,7800,108
20240529,133200,495637290,7800,7800,7800,7800,80
20240529,133100,495013290,7800,7800,7800,7800,301
20240529,133000,492665490,7800,7800,7800,7800,0
20240529,132900,492665490,7800,7800,7800,7800,18
20240529,132800,492525090,7800,7800,7800,7800,282
20240529,132700,490325490,7800,7800,7800,7800,200
20240529,132600,488765490,7800,7800,7800,7800,0
20240529,132500,488765490,7800,7800,7800,7800,71
20240529,132400,488211690,7790,7790,7790,7790,357
20240529,132300,485430660,7800,7800,7800,7800,7
20240529,132200,485376060,7800,7800,7800,7800,0
20240529,132100,485376060,7800,7800,7800,7800,22
20240529,132000,485204460,7800,7800,7800,7800,0
20240529,131900,485204460,7800,7800,7800,7800,0
20240529,131800,485204460,7800,7800,7800,7800,1464
20240529,131700,473785260,7800,7790,7800,7790,498
20240529,131600,469903310,7790,7790,7790,7790,51
20240529,131500,469506020,7790,7790,7790,7790,0
20240529,131400,469506020,7790,7790,7790,7790,4
20240529,131300,469474860,7790,7790,7790,7790,0
20240529,131200,469474860,7790,7790,7790,7790,0
20240529,131100,469474860,7790,7790,7790,7790,0
20240529,131000,469474860,7790,7790,7790,7790,1
20240529,130900,469467070,7780,7780,7780,7780,0
20240529,130800,469467070,7780,7780,7780,7780,0
20240529,130700,469467070,7780,7780,7780,7780,0
20240529,130600,469467070,7780,7780,7780,7780,10
20240529,130500,469389270,7790,7790,7790,7790,385
20240529,130400,466390120,7790,7790,7790,7790,0
20240529,130300,466390120,7790,7790,7790,7790,9
20240529,130200,466320010,7800,7800,7800,7800,413
20240529,130100,463098610,7800,7790,7800,7790,3
20240529,130000,463075220,7770,7780,7780,7770,229
20240529,125900,461293890,7780,7780,7780,7780,16
20240529,125800,461169410,7780,7780,7780,7780,0
20240529,125700,461169410,7780,7780,7780,7780,1
20240529,125600,461161630,7740,7740,7740,7740,0
20240529,125500,461161630,7740,7740,7740,7740,0
20240529,125400,461161630,7740,7740,7740,7740,642
20240529,125300,456192550,7740,7770,7770,7740,358
20240529,125200,453416950,7770,7770,7770,7770,0
20240529,125100,453416950,7770,7780,7780,7770,107
20240529,125000,452585490,7750,7750,7750,7750,0
20240529,124900,452585490,7750,7760,7760,7750,1000
20240529,124800,444835480,7740,7820,7830,7740,4003
20240529,124700,413696790,7830,7830,7830,7830,0
20240529,124600,413696790,7830,7830,7830,7830,0
20240529,124500,413696790,7830,7830,7830,7830,2
20240529,124400,413681130,7830,7830,7830,7830,0
20240529,124300,413681130,7830,7820,7830,7820,10
20240529,124200,413602850,7820,7820,7820,7820,0
20240529,124100,413602850,7820,7820,7820,7820,2
20240529,124000,413587210,7810,7810,7810,7810,0
20240529,123900,413587210,7810,7810,7810,7810,0
20240529,123800,413587210,7810,7810,7810,7810,0
20240529,123700,413587210,7810,7810,7810,7810,9
20240529,123600,413516920,7800,7820,7820,7800,444
20240529,123500,410050710,7820,7820,7820,7820,0
20240529,123400,410050710,7820,7820,7820,7820,0
20240529,123300,410050710,7820,7820,7820,7820,0
20240529,123200,410050710,7820,7820,7820,7820,0
20240529,123100,410050710,7820,7820,7820,7820,0
20240529,123000,410050710,7820,7820,7820,7820,0
20240529,122900,410050710,7820,7820,7820,7820,0
20240529,122800,410050710,7820,7820,7820,7820,0
20240529,122700,410050710,7820,7830,7830,7820,2
20240529,122600,410035060,7830,7830,7830,7830,5
20240529,122500,409995910,7820,7820,7820,7820,19
20240529,122400,409847330,7820,7820,7820,7820,0
20240529,122300,409847330,7820,7820,7820,7820,1
20240529,122200,409839510,7820,7820,7820,7820,3
20240529,122100,409816050,7820,7820,7820,7820,1
20240529,122000,409808230,7820,7820,7820,7820,0
20240529,121900,409808230,7820,7820,7820,7820,7
20240529,121800,409753490,7820,7820,7820,7820,0
20240529,121700,409753490,7820,7820,7820,7820,0
20240529,121600,409753490,7820,7820,7820,7820,0
20240529,121500,409753490,7820,7820,7820,7820,0
20240529,121400,409753490,7820,7820,7820,7820,0
20240529,121300,409753490,7820,7820,7820,7820,10
20240529,121200,409675290,7820,7820,7820,7820,0
20240529,121100,409675290,7820,7820,7820,7820,0
20240529,121000,409675290,7820,7820,7820,7820,33
20240529,120900,409417230,7820,7820,7820,7820,0
20240529,120800,409417230,7820,7820,7820,7820,0
20240529,120700,409417230,7820,7820,7820,7820,500
20240529,120600,405507230,7850,7830,7850,7830,58
20240529,120500,405052500,7830,7830,7830,7830,0
20240529,120400,405052500,7830,7830,7830,7830,0
20240529,120300,405052500,7830,7830,7830,7830,0
20240529,120200,405052500,7830,7830,7830,7830,6
20240529,120100,405005520,7850,7850,7850,7850,0
20240529,120000,405005520,7850,7860,7860,7850,2
20240529,115900,404989810,7860,7860,7860,7860,12
20240529,115800,404895490,7850,7850,7850,7850,0
20240529,115700,404895490,7850,7850,7850,7850,10
20240529,115600,404816990,7820,7820,7820,7820,0
20240529,115500,404816990,7820,7820,7820,7820,0
20240529,115400,404816990,7820,7820,7820,7820,0
20240529,115300,404816990,7820,7840,7840,7820,300
20240529,115200,402468810,7850,7850,7850,7850,0
20240529,115100,402468810,7850,7850,7850,7850,32
20240529,115000,402217610,7830,7850,7850,7830,152
20240529,114900,401025620,7860,7860,7860,7860,0
20240529,114800,401025620,7860,7860,7860,7860,0
20240529,114700,401025620,7860,7860,7860,7860,0
20240529,114600,401025620,7860,7860,7860,7860,0
20240529,114500,401025620,7860,7860,7860,7860,0
20240529,114400,401025620,7860,7860,7860,7860,0
20240529,114300,401025620,7860,7860,7860,7860,200
20240529,114200,399453620,7860,7860,7860,7860,1
20240529,114100,399445760,7850,7840,7850,7840,60
20240529,114000,398975350,7840,7840,7840,7840,11
20240529,113900,398889110,7840,7840,7840,7840,62
20240529,113800,398403030,7840,7840,7840,7840,0
20240529,113700,398403030,7840,7860,7860,7840,93
20240529,113600,397673710,7850,7850,7850,7850,0
20240529,113500,397673710,7850,7850,7850,7850,0
20240529,113400,397673710,7850,7850,7850,7850,0
20240529,113300,397673710,7850,7850,7850,7850,2
20240529,113200,397658010,7860,7860,7860,7860,0
20240529,113100,397658010,7860,7860,7860,7860,0
20240529,113000,397658010,7860,7860,7860,7860,0
20240529,112900,397658010,7860,7860,7860,7860,0
20240529,112800,397658010,7860,7860,7860,7860,0
20240529,112700,397658010,7860,7860,7860,7860,1
20240529,112600,397650150,7860,7860,7860,7860,0
20240529,112500,397650150,7860,7860,7860,7860,0
20240529,112400,397650150,7860,7860,7860,7860,2
20240529,112300,397634430,7860,7860,7860,7860,0
20240529,112200,397634430,7860,7860,7860,7860,0
20240529,112100,397634430,7860,7860,7860,7860,15
20240529,112000,397516530,7860,7850,7860,7850,14
20240529,111900,397406620,7850,7850,7850,7850,187
20240529,111800,395938670,7870,7870,7870,7870,0
20240529,111700,395938670,7870,7870,7870,7870,0
20240529,111600,395938670,7870,7860,7870,7860,38
20240529,111500,395639620,7880,7880,7880,7880,0
20240529,111400,395639620,7880,7880,7880,7880,0
20240529,111300,395639620,7880,7880,7880,7880,0
20240529,111200,395639620,7880,7880,7880,7880,0
20240529,111100,395639620,7880,7880,7880,7880,0
20240529,111000,395639620,7880,7880,7880,7880,0
20240529,110900,395639620,7880,7880,7880,7880,101
20240529,110800,394843740,7830,7830,7830,7830,80
20240529,110700,394217340,7860,7860,7860,7860,0
20240529,110600,394217340,7860,7860,7860,7860,0
20240529,110500,394217340,7860,7870,7870,7860,290
20240529,110400,391937900,7870,7870,7870,7870,0
20240529,110300,391937900,7870,7870,7870,7870,112
20240529,110200,391056460,7860,7850,7860,7850,99
20240529,110100,390278330,7860,7860,7860,7860,0
20240529,110000,390278330,7860,7860,7860,7860,0
20240529,105900,390278330,7860,7860,7860,7860,0
20240529,105800,390278330,7860,7850,7860,7790,1130
20240529,105700,381448010,7850,7850,7850,7850,0
20240529,105600,381448010,7850,7850,7850,7850,0
20240529,105500,381448010,7850,7860,7860,7850,229
20240529,105400,379650350,7850,7850,7850,7850,0
20240529,105300,379650350,7850,7850,7850,7850,8
20240529,105200,379587550,7850,7870,7870,7850,154
20240529,105100,378378000,7860,7860,7860,7860,0
20240529,105000,378378000,7860,7860,7860,7860,0
20240529,104900,378378000,7860,7860,7860,7860,0
20240529,104800,378378000,7860,7860,7860,7860,0
20240529,104700,378378000,7860,7860,7860,7860,0
20240529,104600,378378000,7860,7870,7870,7860,316
20240529,104500,375894120,7880,7880,7880,7880,13
20240529,104400,375791680,7870,7890,7890,7870,38
20240529,104300,375492270,7890,7890,7890,7890,26
20240529,104200,375287130,7880,7880,7880,7880,14
20240529,104100,375176810,7880,7880,7880,7880,6
20240529,104000,375129530,7890,7890,7890,7890,0
20240529,103900,375129530,7890,7890,7890,7890,0
20240529,103800,375129530,7890,7890,7890,7890,0
20240529,103700,375129530,7890,7890,7890,7890,0
20240529,103600,375129530,7890,7890,7890,7890,1
20240529,103500,375121640,7860,7860,7860,7860,0
20240529,103400,375121640,7860,7860,7860,7860,0
20240529,103300,375121640,7860,7860,7860,7860,0
20240529,103200,375121640,7860,7860,7860,7860,0
20240529,103100,375121640,7860,7860,7860,7860,0
20240529,103000,375121640,7860,7860,7860,7860,0
20240529,102900,375121640,7860,7860,7860,7860,2
20240529,102800,375105920,7860,7860,7860,7860,0
20240529,102700,375105920,7860,7860,7860,7860,0
20240529,102600,375105920,7860,7900,7900,7860,330
20240529,102500,372500120,7900,7900,7900,7900,1106
20240529,102400,363762720,7900,7900,7900,7900,204
20240529,102300,362151120,7900,7890,7900,7890,800
20240529,102200,355833550,7890,7890,7890,7890,0
20240529,102100,355833550,7890,7880,7890,7880,174
20240529,102000,354461160,7880,7880,7880,7880,10
20240529,101900,354382360,7880,7880,7880,7880,0
20240529,101800,354382360,7880,7880,7880,7880,0
20240529,101700,354382360,7880,7880,7880,7880,100
20240529,101600,353594360,7880,7880,7880,7880,0
20240529,101500,353594360,7880,7870,7880,7870,26
20240529,101400,353389490,7860,7860,7860,7860,0
20240529,101300,353389490,7860,7860,7860,7860,0
20240529,101200,353389490,7860,7870,7880,7860,159
20240529,101100,352139630,7860,7860,7860,7860,40
20240529,101000,351825230,7870,7870,7870,7870,0
20240529,100900,351825230,7870,7870,7870,7870,0
20240529,100800,351825230,7870,7880,7880,7870,53
20240529,100700,351407610,7860,7860,7860,7860,0
20240529,100600,351407610,7860,7860,7860,7860,0
20240529,100500,351407610,7860,7860,7860,7860,0
20240529,100400,351407610,7860,7880,7880,7860,14
20240529,100300,351297490,7870,7880,7880,7870,51
20240529,100200,350896110,7880,7880,7880,7880,5
20240529,100100,350856710,7880,7880,7880,7880,0
20240529,100000,350856710,7880,7880,7880,7880,5
20240529,095900,350817310,7880,7880,7880,7880,0
20240529,095800,350817310,7880,7880,7880,7880,52
20240529,095700,350407550,7880,7840,7880,7840,3
20240529,095600,350383990,7870,7870,7870,7870,5
20240529,095500,350344640,7870,7870,7870,7870,30
20240529,095400,350108540,7870,7870,7870,7870,7
20240529,095300,350053450,7880,7880,7880,7880,400
20240529,095200,346901450,7900,7890,7900,7890,500
20240529,095100,342952480,7900,7820,7900,7820,2674
20240529,095000,321925060,7820,7810,7820,7810,196
20240529,094900,320392800,7810,7810,7820,7810,367
20240529,094800,317526400,7800,7800,7800,7800,107
20240529,094700,316691800,7790,7770,7790,7770,30
20240529,094600,316458400,7760,7760,7760,7760,1
20240529,094500,316450640,7760,7750,7800,7750,801
20240529,094400,310214530,7740,7740,7740,7740,50
20240529,094300,309827530,7740,7730,7740,7720,242
20240529,094200,307957150,7700,7700,7700,7700,0
20240529,094100,307957150,7700,7700,7700,7700,0
20240529,094000,307957150,7700,7730,7730,7700,427
20240529,093900,304668020,7710,7740,7740,7710,399
20240529,093800,301587420,7730,7750,7750,7730,125
20240529,093700,300620670,7770,7770,7770,7770,0
20240529,093600,300620670,7770,7740,7780,7740,1546
20240529,093500,288650810,7730,7710,7730,7710,137
20240529,093400,287593340,7720,7730,7730,7720,113
20240529,093300,286720910,7730,7730,7730,7730,41
20240529,093200,286403980,7730,7740,7740,7730,26
20240529,093100,286202970,7740,7710,7740,7690,4237
20240529,093000,253516250,7720,7720,7720,7720,2
20240529,092900,253500810,7720,7700,7720,7690,392
20240529,092800,250480420,7700,7700,7720,7690,1997
20240529,092700,235113440,7700,7730,7730,7690,4817
20240529,092600,197983980,7730,7760,7760,7720,5038
20240529,092500,158985890,7770,7800,7800,7770,1519
20240529,092400,147174270,7800,7800,7800,7790,509
20240529,092300,143205160,7790,7800,7800,7790,151
20240529,092200,142028630,7810,7810,7810,7810,20
20240529,092100,141872430,7810,7810,7810,7810,5
20240529,092000,141833380,7820,7880,7880,7810,16
20240529,091900,141708200,7820,7800,7820,7800,1391
20240529,091800,130850700,7800,7800,7800,7800,23
20240529,091700,130671300,7800,7820,7820,7780,1111
20240529,091600,122025380,7790,7800,7880,7790,4830
20240529,091500,84388540,7800,7840,7840,7800,2397
20240529,091400,65678690,7840,7840,7840,7840,1
20240529,091300,65670850,7820,7850,7850,7820,539
20240529,091200,61450130,7850,7850,7870,7800,731
20240529,091100,55736080,7890,7890,7890,7890,2
20240529,091000,55720300,7900,7890,7960,7810,1128
20240529,090900,46873870,7900,7900,7900,7900,140
20240529,090800,45767870,7970,7940,7970,7940,22
20240529,090700,45592860,7940,7910,7940,7880,861
20240529,090600,38795680,7960,7910,7960,7890,307
20240529,090500,36370080,7970,7950,7980,7910,480
20240529,090400,32561070,8040,8040,8040,8040,0
20240529,090300,32561070,8040,8040,8040,8040,14
20240529,090200,32448510,8050,8040,8050,8000,228
20240529,090100,30613560,8040,8020,8040,8020,39
20240529,090000,30300270,8030,8050,8050,7950,3786