KissMeData/199550/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,203800,337289310,8490,8490,8490,8490,368
20240528,203700,337289310,8490,8490,8490,8490,0
20240528,203600,337289310,8490,8490,8490,8490,0
20240528,203500,337289310,8490,8490,8490,8490,0
20240528,203400,337289310,8490,8490,8490,8490,0
20240528,203300,337289310,8490,8490,8490,8490,0
20240528,203200,337289310,8490,8490,8490,8490,0
20240528,203100,337289310,8490,8490,8490,8490,0
20240528,203000,337289310,8490,8490,8490,8490,0
20240528,202900,337289310,8490,8490,8490,8490,0
20240528,202800,337289310,8490,8490,8490,8490,0
20240528,202700,337289310,8490,8490,8490,8490,0
20240528,202600,337289310,8490,8490,8490,8490,0
20240528,202500,337289310,8490,8490,8490,8490,0
20240528,202400,337289310,8490,8490,8490,8490,0
20240528,202300,337289310,8490,8490,8490,8490,0
20240528,202200,337289310,8490,8490,8490,8490,0
20240528,202100,337289310,8490,8490,8490,8490,0
20240528,202000,337289310,8490,8490,8490,8490,0
20240528,201900,337289310,8490,8490,8490,8490,0
20240528,201800,337289310,8490,8490,8490,8490,0
20240528,201700,337289310,8490,8490,8490,8490,0
20240528,201600,337289310,8490,8490,8490,8490,0
20240528,201500,337289310,8490,8490,8490,8490,0
20240528,201400,337289310,8490,8490,8490,8490,0
20240528,201300,337289310,8490,8490,8490,8490,0
20240528,201200,337289310,8490,8490,8490,8490,0
20240528,201100,337289310,8490,8490,8490,8490,0
20240528,201000,337289310,8490,8490,8490,8490,0
20240528,200900,337289310,8490,8490,8490,8490,0
20240528,200800,337289310,8490,8490,8490,8490,368
20240528,200700,337289310,8490,8490,8490,8490,0
20240528,200600,337289310,8490,8490,8490,8490,0
20240528,200500,337289310,8490,8490,8490,8490,0
20240528,200400,337289310,8490,8490,8490,8490,0
20240528,200300,337289310,8490,8490,8490,8490,0
20240528,200200,337289310,8490,8490,8490,8490,0
20240528,200100,337289310,8490,8490,8490,8490,0
20240528,200000,337289310,8490,8490,8490,8490,0
20240528,195900,337289310,8490,8490,8490,8490,0
20240528,195800,337289310,8490,8490,8490,8490,0
20240528,195700,337289310,8490,8490,8490,8490,0
20240528,195600,337289310,8490,8490,8490,8490,0
20240528,195500,337289310,8490,8490,8490,8490,0
20240528,195400,337289310,8490,8490,8490,8490,0
20240528,195300,337289310,8490,8490,8490,8490,0
20240528,195200,337289310,8490,8490,8490,8490,0
20240528,195100,337289310,8490,8490,8490,8490,0
20240528,195000,337289310,8490,8490,8490,8490,0
20240528,194900,337289310,8490,8490,8490,8490,0
20240528,194800,337289310,8490,8490,8490,8490,0
20240528,194700,337289310,8490,8490,8490,8490,0
20240528,194600,337289310,8490,8490,8490,8490,0
20240528,194500,337289310,8490,8490,8490,8490,0
20240528,194400,337289310,8490,8490,8490,8490,0
20240528,194300,337289310,8490,8490,8490,8490,0
20240528,194200,337289310,8490,8490,8490,8490,0
20240528,194100,337289310,8490,8490,8490,8490,0
20240528,194000,337289310,8490,8490,8490,8490,0
20240528,193900,337289310,8490,8490,8490,8490,0
20240528,193800,337289310,8490,8490,8490,8490,368
20240528,193700,337289310,8490,8490,8490,8490,0
20240528,193600,337289310,8490,8490,8490,8490,0
20240528,193500,337289310,8490,8490,8490,8490,0
20240528,193400,337289310,8490,8490,8490,8490,0
20240528,193300,337289310,8490,8490,8490,8490,0
20240528,193200,337289310,8490,8490,8490,8490,0
20240528,193100,337289310,8490,8490,8490,8490,0
20240528,193000,337289310,8490,8490,8490,8490,0
20240528,192900,337289310,8490,8490,8490,8490,0
20240528,192800,337289310,8490,8490,8490,8490,0
20240528,192700,337289310,8490,8490,8490,8490,0
20240528,192600,337289310,8490,8490,8490,8490,0
20240528,192500,337289310,8490,8490,8490,8490,0
20240528,192400,337289310,8490,8490,8490,8490,0
20240528,192300,337289310,8490,8490,8490,8490,0
20240528,192200,337289310,8490,8490,8490,8490,0
20240528,192100,337289310,8490,8490,8490,8490,0
20240528,192000,337289310,8490,8490,8490,8490,0
20240528,191900,337289310,8490,8490,8490,8490,0
20240528,191800,337289310,8490,8490,8490,8490,0
20240528,191700,337289310,8490,8490,8490,8490,0
20240528,191600,337289310,8490,8490,8490,8490,0
20240528,191500,337289310,8490,8490,8490,8490,0
20240528,191400,337289310,8490,8490,8490,8490,0
20240528,191300,337289310,8490,8490,8490,8490,0
20240528,191200,337289310,8490,8490,8490,8490,0
20240528,191100,337289310,8490,8490,8490,8490,0
20240528,191000,337289310,8490,8490,8490,8490,0
20240528,190900,337289310,8490,8490,8490,8490,0
20240528,190800,337289310,8490,8490,8490,8490,368
20240528,190700,337289310,8490,8490,8490,8490,0
20240528,190600,337289310,8490,8490,8490,8490,0
20240528,190500,337289310,8490,8490,8490,8490,0
20240528,190400,337289310,8490,8490,8490,8490,0
20240528,190300,337289310,8490,8490,8490,8490,0
20240528,190200,337289310,8490,8490,8490,8490,0
20240528,190100,337289310,8490,8490,8490,8490,0
20240528,190000,337289310,8490,8490,8490,8490,0
20240528,185900,337289310,8490,8490,8490,8490,0
20240528,185800,337289310,8490,8490,8490,8490,0
20240528,185700,337289310,8490,8490,8490,8490,0
20240528,185600,337289310,8490,8490,8490,8490,0
20240528,185500,337289310,8490,8490,8490,8490,0
20240528,185400,337289310,8490,8490,8490,8490,0
20240528,185300,337289310,8490,8490,8490,8490,0
20240528,185200,337289310,8490,8490,8490,8490,0
20240528,185100,337289310,8490,8490,8490,8490,0
20240528,185000,337289310,8490,8490,8490,8490,0
20240528,184900,337289310,8490,8490,8490,8490,0
20240528,184800,337289310,8490,8490,8490,8490,0
20240528,184700,337289310,8490,8490,8490,8490,0
20240528,184600,337289310,8490,8490,8490,8490,0
20240528,184500,337289310,8490,8490,8490,8490,0
20240528,184400,337289310,8490,8490,8490,8490,0
20240528,184300,337289310,8490,8490,8490,8490,0
20240528,184200,337289310,8490,8490,8490,8490,0
20240528,184100,337289310,8490,8490,8490,8490,0
20240528,184000,337289310,8490,8490,8490,8490,0
20240528,183900,337289310,8490,8490,8490,8490,0
20240528,183800,337289310,8490,8490,8490,8490,368
20240528,183700,337289310,8490,8490,8490,8490,0
20240528,183600,337289310,8490,8490,8490,8490,0
20240528,183500,337289310,8490,8490,8490,8490,0
20240528,183400,337289310,8490,8490,8490,8490,0
20240528,183300,337289310,8490,8490,8490,8490,0
20240528,183200,337289310,8490,8490,8490,8490,0
20240528,183100,337289310,8490,8490,8490,8490,0
20240528,183000,337289310,8490,8490,8490,8490,0
20240528,182900,337289310,8490,8490,8490,8490,0
20240528,182800,337289310,8490,8490,8490,8490,0
20240528,182700,337289310,8490,8490,8490,8490,0
20240528,182600,337289310,8490,8490,8490,8490,0
20240528,182500,337289310,8490,8490,8490,8490,0
20240528,182400,337289310,8490,8490,8490,8490,0
20240528,182300,337289310,8490,8490,8490,8490,0
20240528,182200,337289310,8490,8490,8490,8490,0
20240528,182100,337289310,8490,8490,8490,8490,0
20240528,182000,337289310,8490,8490,8490,8490,0
20240528,181900,337289310,8490,8490,8490,8490,0
20240528,181800,337289310,8490,8490,8490,8490,0
20240528,181700,337289310,8490,8490,8490,8490,0
20240528,181600,337289310,8490,8490,8490,8490,0
20240528,181500,337289310,8490,8490,8490,8490,0
20240528,181400,337289310,8490,8490,8490,8490,0
20240528,181300,337289310,8490,8490,8490,8490,0
20240528,181200,337289310,8490,8490,8490,8490,0
20240528,181100,337289310,8490,8490,8490,8490,0
20240528,181000,337289310,8490,8490,8490,8490,0
20240528,180900,337289310,8490,8490,8490,8490,0
20240528,180800,337289310,8490,8490,8490,8490,368
20240528,180700,337289310,8490,8490,8490,8490,0
20240528,180600,337289310,8490,8490,8490,8490,0
20240528,180500,337289310,8490,8490,8490,8490,0
20240528,180400,337289310,8490,8490,8490,8490,0
20240528,180300,337289310,8490,8490,8490,8490,0
20240528,180200,337289310,8490,8490,8490,8490,0
20240528,180100,337289310,8490,8490,8490,8490,0
20240528,180000,337289310,8490,8490,8490,8490,0
20240528,175900,337289310,8490,8490,8490,8490,0
20240528,175800,337289310,8490,8490,8490,8490,0
20240528,175700,337289310,8490,8490,8490,8490,0
20240528,175600,337289310,8490,8490,8490,8490,0
20240528,175500,337289310,8490,8490,8490,8490,0
20240528,175400,337289310,8490,8490,8490,8490,0
20240528,175300,337289310,8490,8490,8490,8490,0
20240528,175200,337289310,8490,8490,8490,8490,0
20240528,175100,337289310,8490,8490,8490,8490,0
20240528,175000,337289310,8490,8490,8490,8490,0
20240528,174900,337289310,8490,8490,8490,8490,0
20240528,174800,337289310,8490,8490,8490,8490,0
20240528,174700,337289310,8490,8490,8490,8490,0
20240528,174600,337289310,8490,8490,8490,8490,0
20240528,174500,337289310,8490,8490,8490,8490,0
20240528,174400,337289310,8490,8490,8490,8490,0
20240528,174300,337289310,8490,8490,8490,8490,0
20240528,174200,337289310,8490,8490,8490,8490,0
20240528,174100,337289310,8490,8490,8490,8490,0
20240528,174000,337289310,8490,8490,8490,8490,0
20240528,173900,337289310,8490,8490,8490,8490,0
20240528,173800,337289310,8490,8490,8490,8490,368
20240528,173700,337289310,8490,8490,8490,8490,0
20240528,173600,337289310,8490,8490,8490,8490,0
20240528,173500,337289310,8490,8490,8490,8490,0
20240528,173400,337289310,8490,8490,8490,8490,0
20240528,173300,337289310,8490,8490,8490,8490,0
20240528,173200,337289310,8490,8490,8490,8490,0
20240528,173100,337289310,8490,8490,8490,8490,0
20240528,173000,337289310,8490,8490,8490,8490,0
20240528,172900,337289310,8490,8490,8490,8490,0
20240528,172800,337289310,8490,8490,8490,8490,0
20240528,172700,337289310,8490,8490,8490,8490,0
20240528,172600,337289310,8490,8490,8490,8490,0
20240528,172500,337289310,8490,8490,8490,8490,0
20240528,172400,337289310,8490,8490,8490,8490,0
20240528,172300,337289310,8490,8490,8490,8490,0
20240528,172200,337289310,8490,8490,8490,8490,0
20240528,172100,337289310,8490,8490,8490,8490,0
20240528,172000,337289310,8490,8490,8490,8490,0
20240528,171900,337289310,8490,8490,8490,8490,0
20240528,171800,337289310,8490,8490,8490,8490,0
20240528,171700,337289310,8490,8490,8490,8490,0
20240528,171600,337289310,8490,8490,8490,8490,0
20240528,171500,337289310,8490,8490,8490,8490,0
20240528,171400,337289310,8490,8490,8490,8490,0
20240528,171300,337289310,8490,8490,8490,8490,0
20240528,171200,337289310,8490,8490,8490,8490,0
20240528,171100,337289310,8490,8490,8490,8490,0
20240528,171000,337289310,8490,8490,8490,8490,0
20240528,170900,337289310,8490,8490,8490,8490,0
20240528,170800,337289310,8490,8490,8490,8490,368
20240528,170700,337289310,8490,8490,8490,8490,0
20240528,170600,337289310,8490,8490,8490,8490,0
20240528,170500,337289310,8490,8490,8490,8490,0
20240528,170400,337289310,8490,8490,8490,8490,0
20240528,170300,337289310,8490,8490,8490,8490,0
20240528,170200,337289310,8490,8490,8490,8490,0
20240528,170100,337289310,8490,8490,8490,8490,0
20240528,170000,337289310,8490,8490,8490,8490,0
20240528,165900,337289310,8490,8490,8490,8490,0
20240528,165800,337289310,8490,8490,8490,8490,0
20240528,165700,337289310,8490,8490,8490,8490,0
20240528,165600,337289310,8490,8490,8490,8490,0
20240528,165500,337289310,8490,8490,8490,8490,0
20240528,165400,337289310,8490,8490,8490,8490,0
20240528,165300,337289310,8490,8490,8490,8490,0
20240528,165200,337289310,8490,8490,8490,8490,0
20240528,165100,337289310,8490,8490,8490,8490,0
20240528,165000,337289310,8490,8490,8490,8490,0
20240528,164900,337289310,8490,8490,8490,8490,0
20240528,164800,337289310,8490,8490,8490,8490,0
20240528,164700,337289310,8490,8490,8490,8490,0
20240528,164600,337289310,8490,8490,8490,8490,0
20240528,164500,337289310,8490,8490,8490,8490,0
20240528,164400,337289310,8490,8490,8490,8490,0
20240528,164300,337289310,8490,8490,8490,8490,0
20240528,164200,337289310,8490,8490,8490,8490,0
20240528,164100,337289310,8490,8490,8490,8490,0
20240528,164000,337289310,8490,8490,8490,8490,0
20240528,163900,337289310,8490,8490,8490,8490,0
20240528,163800,337289310,8490,8490,8490,8490,368
20240528,163700,337289310,8490,8490,8490,8490,0
20240528,163600,337289310,8490,8490,8490,8490,0
20240528,163500,337289310,8490,8490,8490,8490,0
20240528,163400,337289310,8490,8490,8490,8490,0
20240528,163300,337289310,8490,8490,8490,8490,0
20240528,163200,337289310,8490,8490,8490,8490,0
20240528,163100,337289310,8490,8490,8490,8490,0
20240528,163000,337289310,8490,8490,8490,8490,0
20240528,162900,337289310,8490,8490,8490,8490,0
20240528,162800,337289310,8490,8490,8490,8490,0
20240528,162700,337289310,8490,8490,8490,8490,0
20240528,162600,337289310,8490,8490,8490,8490,0
20240528,162500,337289310,8490,8490,8490,8490,0
20240528,162400,337289310,8490,8490,8490,8490,0
20240528,162300,337289310,8490,8490,8490,8490,0
20240528,162200,337289310,8490,8490,8490,8490,0
20240528,162100,337289310,8490,8490,8490,8490,0
20240528,162000,337289310,8490,8490,8490,8490,0
20240528,161900,337289310,8490,8490,8490,8490,0
20240528,161800,337289310,8490,8490,8490,8490,0
20240528,161700,337289310,8490,8490,8490,8490,0
20240528,161600,337289310,8490,8490,8490,8490,0
20240528,161500,337289310,8490,8490,8490,8490,0
20240528,161400,337289310,8490,8490,8490,8490,0
20240528,161300,337289310,8490,8490,8490,8490,0
20240528,161200,337289310,8490,8490,8490,8490,0
20240528,161100,337289310,8490,8490,8490,8490,0
20240528,161000,337289310,8490,8490,8490,8490,0
20240528,160900,337289310,8490,8490,8490,8490,0
20240528,160800,337289310,8490,8490,8490,8490,368
20240528,160700,337289310,8490,8490,8490,8490,0
20240528,160600,337289310,8490,8490,8490,8490,0
20240528,160500,337289310,8490,8490,8490,8490,0
20240528,160400,337289310,8490,8490,8490,8490,0
20240528,160300,337289310,8490,8490,8490,8490,0
20240528,160200,337289310,8490,8490,8490,8490,0
20240528,160100,337289310,8490,8490,8490,8490,0
20240528,160000,337289310,8490,8490,8490,8490,0
20240528,155900,337289310,8490,8490,8490,8490,0
20240528,155800,337289310,8490,8490,8490,8490,0
20240528,155700,337289310,8490,8490,8490,8490,0
20240528,155600,337289310,8490,8490,8490,8490,0
20240528,155500,337289310,8490,8490,8490,8490,0
20240528,155400,337289310,8490,8490,8490,8490,0
20240528,155300,337289310,8490,8490,8490,8490,0
20240528,155200,337289310,8490,8490,8490,8490,0
20240528,155100,337289310,8490,8490,8490,8490,0
20240528,155000,337289310,8490,8490,8490,8490,0
20240528,154900,337289310,8490,8490,8490,8490,0
20240528,154800,337289310,8490,8490,8490,8490,0
20240528,154700,337289310,8490,8490,8490,8490,0
20240528,154600,337289310,8490,8490,8490,8490,0
20240528,154500,337289310,8490,8490,8490,8490,0
20240528,154400,337289310,8490,8490,8490,8490,0
20240528,154300,337289310,8490,8490,8490,8490,0
20240528,154200,337289310,8490,8490,8490,8490,0
20240528,154100,337289310,8490,8490,8490,8490,0
20240528,154000,337289310,8490,8490,8490,8490,0
20240528,153900,337289310,8490,8490,8490,8490,0
20240528,153800,337289310,8490,8490,8490,8490,368
20240528,153700,337289310,8490,8490,8490,8490,0
20240528,153600,337289310,8490,8490,8490,8490,0
20240528,153500,337289310,8490,8490,8490,8490,0
20240528,153400,337289310,8490,8490,8490,8490,0
20240528,153300,337289310,8490,8490,8490,8490,0
20240528,153200,337289310,8490,8490,8490,8490,0
20240528,153100,337289310,8490,8490,8490,8490,0
20240528,153000,337289310,8490,8490,8490,8490,368
20240528,152900,334164990,8490,8490,8490,8490,0
20240528,152800,334164990,8490,8490,8490,8490,0
20240528,152700,334164990,8490,8490,8490,8490,0
20240528,152600,334164990,8490,8490,8490,8490,0
20240528,152500,334164990,8490,8490,8490,8490,0
20240528,152400,334164990,8490,8490,8490,8490,0
20240528,152300,334164990,8490,8490,8490,8490,0
20240528,152200,334164990,8490,8490,8490,8490,0
20240528,152100,334164990,8490,8490,8490,8490,0
20240528,152000,334164990,8490,8490,8490,8490,0
20240528,151900,334164990,8490,8480,8490,8470,536
20240528,151800,329622270,8490,8490,8490,8490,18
20240528,151700,329469450,8490,8490,8490,8490,21
20240528,151600,329291160,8490,8490,8490,8490,46
20240528,151500,328900620,8490,8490,8490,8490,60
20240528,151400,328391220,8490,8490,8490,8490,102
20240528,151300,327525240,8490,8490,8490,8490,0
20240528,151200,327525240,8490,8510,8510,8490,897
20240528,151100,319903000,8510,8510,8510,8510,1
20240528,151000,319894490,8510,8510,8510,8510,19
20240528,150900,319732800,8490,8490,8490,8490,0
20240528,150800,319732800,8490,8500,8500,8490,1000
20240528,150700,311240920,8500,8500,8500,8500,0
20240528,150600,311240920,8500,8500,8500,8500,0
20240528,150500,311240920,8500,8500,8500,8500,100
20240528,150400,310390920,8500,8530,8530,8500,80
20240528,150300,309710620,8490,8490,8490,8490,0
20240528,150200,309710620,8490,8510,8510,8490,150
20240528,150100,308435740,8530,8530,8530,8530,18
20240528,150000,308282200,8530,8530,8530,8510,70
20240528,145900,307686100,8520,8520,8520,8520,117
20240528,145800,306689260,8520,8520,8520,8520,10
20240528,145700,306604060,8500,8500,8500,8500,232
20240528,145600,304632060,8510,8510,8510,8510,540
20240528,145500,300036660,8510,8510,8510,8510,18
20240528,145400,299883480,8490,8490,8490,8490,0
20240528,145300,299883480,8490,8520,8520,8490,2022
20240528,145200,282696010,8530,8530,8530,8530,0
20240528,145100,282696010,8530,8530,8530,8530,0
20240528,145000,282696010,8530,8530,8530,8530,18
20240528,144900,282542470,8520,8520,8520,8520,51
20240528,144800,282107950,8520,8520,8520,8520,20
20240528,144700,281937550,8530,8530,8530,8530,18
20240528,144600,281784010,8530,8530,8530,8530,0
20240528,144500,281784010,8530,8530,8530,8530,200
20240528,144400,280078010,8530,8530,8530,8530,0
20240528,144300,280078010,8530,8530,8530,8530,0
20240528,144200,280078010,8530,8530,8530,8530,0
20240528,144100,280078010,8530,8530,8530,8530,10
20240528,144000,279992710,8500,8500,8500,8500,0
20240528,143900,279992710,8500,8530,8530,8500,75
20240528,143800,279354940,8500,8500,8500,8500,0
20240528,143700,279354940,8500,8500,8500,8500,115
20240528,143600,278377440,8500,8500,8500,8500,1
20240528,143500,278368940,8530,8520,8530,8520,69
20240528,143400,277780990,8520,8520,8520,8510,80
20240528,143300,277099750,8500,8520,8520,8500,204
20240528,143200,275365670,8510,8520,8520,8510,232
20240528,143100,273390510,8530,8530,8530,8530,0
20240528,143000,273390510,8530,8530,8530,8530,0
20240528,142900,273390510,8530,8530,8530,8530,0
20240528,142800,273390510,8530,8530,8530,8530,10
20240528,142700,273305210,8530,8530,8530,8530,15
20240528,142600,273177260,8510,8510,8510,8510,0
20240528,142500,273177260,8510,8510,8510,8510,0
20240528,142400,273177260,8510,8510,8510,8510,28
20240528,142300,272938980,8500,8500,8500,8500,100
20240528,142200,272088980,8500,8530,8530,8500,1396
20240528,142100,260211580,8570,8570,8570,8570,49
20240528,142000,259791650,8570,8540,8570,8540,200
20240528,141900,258083140,8540,8540,8540,8540,0
20240528,141800,258083140,8540,8540,8540,8540,2
20240528,141700,258066060,8540,8540,8540,8540,0
20240528,141600,258066060,8540,8540,8540,8540,19
20240528,141500,257903800,8540,8540,8540,8540,0
20240528,141400,257903800,8540,8540,8540,8540,9
20240528,141300,257826940,8540,8540,8540,8540,0
20240528,141200,257826940,8540,8540,8540,8540,49
20240528,141100,257408480,8510,8510,8510,8510,0
20240528,141000,257408480,8510,8510,8510,8510,0
20240528,140900,257408480,8510,8510,8510,8510,0
20240528,140800,257408480,8510,8520,8520,8510,82
20240528,140700,256710590,8510,8510,8510,8510,0
20240528,140600,256710590,8510,8510,8510,8510,0
20240528,140500,256710590,8510,8510,8510,8510,0
20240528,140400,256710590,8510,8510,8510,8510,0
20240528,140300,256710590,8510,8510,8510,8510,0
20240528,140200,256710590,8510,8510,8510,8510,211
20240528,140100,254914980,8520,8530,8530,8520,101
20240528,140000,254054440,8530,8530,8530,8530,5
20240528,135900,254011790,8520,8520,8520,8520,265
20240528,135800,251753990,8520,8530,8530,8520,525
20240528,135700,247280740,8530,8530,8530,8530,200
20240528,135600,245574740,8540,8540,8540,8540,0
20240528,135500,245574740,8540,8540,8540,8540,0
20240528,135400,245574740,8540,8540,8540,8540,0
20240528,135300,245574740,8540,8540,8540,8540,60
20240528,135200,245062340,8530,8540,8540,8530,155
20240528,135100,243739480,8540,8540,8540,8540,0
20240528,135000,243739480,8540,8540,8540,8540,30
20240528,134900,243483280,8530,8530,8530,8530,0
20240528,134800,243483280,8530,8530,8530,8530,0
20240528,134700,243483280,8530,8530,8530,8530,58
20240528,134600,242988540,8530,8530,8530,8530,0
20240528,134500,242988540,8530,8530,8530,8530,0
20240528,134400,242988540,8530,8540,8540,8530,305
20240528,134300,240386810,8530,8530,8530,8530,0
20240528,134200,240386810,8530,8530,8530,8530,0
20240528,134100,240386810,8530,8530,8530,8530,0
20240528,134000,240386810,8530,8530,8530,8530,0
20240528,133900,240386810,8530,8530,8530,8530,0
20240528,133800,240386810,8530,8530,8530,8530,20
20240528,133700,240216210,8530,8530,8530,8530,0
20240528,133600,240216210,8530,8530,8530,8530,0
20240528,133500,240216210,8530,8530,8530,8530,0
20240528,133400,240216210,8530,8530,8530,8530,0
20240528,133300,240216210,8530,8530,8530,8530,15
20240528,133200,240088260,8530,8530,8530,8530,45
20240528,133100,239704410,8550,8550,8550,8550,1
20240528,133000,239695860,8570,8570,8570,8570,0
20240528,132900,239695860,8570,8570,8570,8570,0
20240528,132800,239695860,8570,8570,8570,8570,0
20240528,132700,239695860,8570,8570,8570,8570,0
20240528,132600,239695860,8570,8570,8570,8570,100
20240528,132500,238838860,8510,8510,8510,8510,0
20240528,132400,238838860,8510,8510,8510,8510,700
20240528,132300,232881860,8510,8510,8510,8510,0
20240528,132200,232881860,8510,8510,8510,8510,117
20240528,132100,231886190,8510,8520,8520,8510,1246
20240528,132000,221279150,8550,8550,8550,8550,51
20240528,131900,220843100,8520,8520,8520,8520,0
20240528,131800,220843100,8520,8520,8520,8520,0
20240528,131700,220843100,8520,8520,8520,8520,400
20240528,131600,217435100,8520,8520,8520,8520,512
20240528,131500,213072860,8520,8520,8520,8520,0
20240528,131400,213072860,8520,8520,8520,8520,0
20240528,131300,213072860,8520,8520,8520,8520,0
20240528,131200,213072860,8520,8520,8520,8520,0
20240528,131100,213072860,8520,8520,8520,8520,0
20240528,131000,213072860,8520,8520,8520,8520,0
20240528,130900,213072860,8520,8520,8520,8520,0
20240528,130800,213072860,8520,8520,8520,8520,35
20240528,130700,212774660,8520,8520,8520,8520,5
20240528,130600,212732060,8520,8520,8520,8520,0
20240528,130500,212732060,8520,8520,8520,8520,0
20240528,130400,212732060,8520,8520,8520,8520,0
20240528,130300,212732060,8520,8520,8520,8520,0
20240528,130200,212732060,8520,8530,8530,8520,739
20240528,130100,206435690,8530,8530,8530,8530,1
20240528,130000,206427160,8530,8530,8530,8530,132
20240528,125900,205301200,8550,8550,8550,8550,0
20240528,125800,205301200,8550,8550,8550,8550,0
20240528,125700,205301200,8550,8550,8550,8550,2
20240528,125600,205284100,8550,8550,8550,8550,100
20240528,125500,204429100,8550,8550,8550,8550,0
20240528,125400,204429100,8550,8550,8550,8550,0
20240528,125300,204429100,8550,8550,8550,8550,0
20240528,125200,204429100,8550,8550,8550,8550,0
20240528,125100,204429100,8550,8550,8550,8550,0
20240528,125000,204429100,8550,8550,8550,8550,1
20240528,124900,204420550,8550,8550,8550,8550,10
20240528,124800,204335050,8530,8530,8530,8530,0
20240528,124700,204335050,8530,8530,8530,8530,0
20240528,124600,204335050,8530,8530,8530,8530,1
20240528,124500,204326520,8530,8540,8540,8530,24
20240528,124400,204121660,8540,8540,8540,8540,26
20240528,124300,203899620,8540,8540,8540,8540,172
20240528,124200,202430740,8530,8540,8540,8530,13
20240528,124100,202319830,8540,8540,8540,8540,237
20240528,124000,200295850,8540,8540,8540,8540,342
20240528,123900,197375170,8540,8540,8540,8540,373
20240528,123800,194189750,8540,8550,8550,8540,151
20240528,123700,192898710,8550,8550,8550,8530,510
20240528,123600,188548210,8530,8530,8530,8530,185
20240528,123500,186970160,8530,8540,8540,8530,157
20240528,123400,185629610,8550,8550,8550,8550,0
20240528,123300,185629610,8550,8550,8550,8550,15
20240528,123200,185501360,8550,8550,8550,8550,200
20240528,123100,183791360,8550,8550,8550,8550,120
20240528,123000,182765360,8600,8560,8600,8560,49
20240528,122900,182345490,8560,8560,8560,8560,1
20240528,122800,182336930,8550,8550,8550,8550,0
20240528,122700,182336930,8550,8550,8550,8550,0
20240528,122600,182336930,8550,8550,8550,8550,156
20240528,122500,181003130,8540,8540,8540,8540,0
20240528,122400,181003130,8540,8540,8540,8540,0
20240528,122300,181003130,8540,8540,8540,8540,0
20240528,122200,181003130,8540,8540,8540,8540,0
20240528,122100,181003130,8540,8540,8540,8540,0
20240528,122000,181003130,8540,8540,8540,8540,0
20240528,121900,181003130,8540,8540,8540,8540,0
20240528,121800,181003130,8540,8540,8540,8540,79
20240528,121700,180328470,8540,8540,8540,8540,40
20240528,121600,179986870,8540,8540,8540,8540,345
20240528,121500,177040570,8540,8540,8540,8540,0
20240528,121400,177040570,8540,8550,8550,8540,2
20240528,121300,177023480,8550,8550,8550,8550,12
20240528,121200,176920880,8550,8550,8550,8550,622
20240528,121100,171602780,8550,8550,8550,8550,0
20240528,121000,171602780,8550,8550,8550,8550,0
20240528,120900,171602780,8550,8550,8550,8550,115
20240528,120800,170619530,8550,8550,8550,8550,200
20240528,120700,168909530,8550,8550,8550,8550,0
20240528,120600,168909530,8550,8550,8550,8550,120
20240528,120500,167883530,8550,8550,8550,8550,0
20240528,120400,167883530,8550,8550,8550,8550,0
20240528,120300,167883530,8550,8550,8550,8550,0
20240528,120200,167883530,8550,8550,8550,8550,0
20240528,120100,167883530,8550,8550,8550,8550,2
20240528,120000,167866430,8560,8560,8560,8560,0
20240528,115900,167866430,8560,8560,8560,8560,74
20240528,115800,167232990,8580,8580,8580,8580,0
20240528,115700,167232990,8580,8580,8580,8580,0
20240528,115600,167232990,8580,8580,8580,8580,36
20240528,115500,166924110,8580,8580,8580,8580,0
20240528,115400,166924110,8580,8580,8580,8580,5
20240528,115300,166881210,8580,8580,8580,8580,39
20240528,115200,166546590,8560,8560,8560,8560,0
20240528,115100,166546590,8560,8560,8560,8560,0
20240528,115000,166546590,8560,8560,8560,8560,102
20240528,114900,165673470,8590,8590,8590,8590,0
20240528,114800,165673470,8590,8590,8590,8590,20
20240528,114700,165501670,8590,8590,8590,8590,0
20240528,114600,165501670,8590,8590,8590,8590,0
20240528,114500,165501670,8590,8590,8590,8590,0
20240528,114400,165501670,8590,8590,8590,8590,0
20240528,114300,165501670,8590,8590,8590,8590,0
20240528,114200,165501670,8590,8590,8590,8590,1
20240528,114100,165493080,8570,8570,8570,8570,1
20240528,114000,165484510,8560,8560,8560,8560,0
20240528,113900,165484510,8560,8560,8560,8560,0
20240528,113800,165484510,8560,8560,8560,8560,0
20240528,113700,165484510,8560,8560,8560,8560,0
20240528,113600,165484510,8560,8560,8560,8560,9
20240528,113500,165407470,8560,8560,8560,8560,54
20240528,113400,164945230,8560,8560,8560,8560,232
20240528,113300,162959310,8580,8580,8580,8580,0
20240528,113200,162959310,8580,8580,8580,8580,15
20240528,113100,162830610,8580,8580,8580,8580,0
20240528,113000,162830610,8580,8580,8580,8580,2
20240528,112900,162813450,8560,8560,8560,8560,0
20240528,112800,162813450,8560,8560,8560,8560,0
20240528,112700,162813450,8560,8560,8560,8560,0
20240528,112600,162813450,8560,8560,8560,8560,0
20240528,112500,162813450,8560,8590,8590,8560,500
20240528,112400,158532350,8580,8590,8590,8580,160
20240528,112300,157159450,8600,8600,8600,8600,0
20240528,112200,157159450,8600,8600,8600,8600,0
20240528,112100,157159450,8600,8600,8600,8600,0
20240528,112000,157159450,8600,8600,8600,8600,50
20240528,111900,156729450,8600,8600,8600,8600,0
20240528,111800,156729450,8600,8600,8600,8600,0
20240528,111700,156729450,8600,8600,8600,8600,0
20240528,111600,156729450,8600,8600,8600,8600,1
20240528,111500,156720850,8640,8640,8640,8640,2
20240528,111400,156703570,8640,8640,8640,8640,2
20240528,111300,156686290,8640,8640,8640,8640,0
20240528,111200,156686290,8640,8640,8640,8640,0
20240528,111100,156686290,8640,8640,8640,8640,0
20240528,111000,156686290,8640,8640,8640,8640,0
20240528,110900,156686290,8640,8640,8640,8640,11
20240528,110800,156591250,8640,8640,8640,8640,25
20240528,110700,156375250,8640,8640,8640,8640,110
20240528,110600,155424850,8640,8640,8640,8640,0
20240528,110500,155424850,8640,8640,8640,8640,0
20240528,110400,155424850,8640,8640,8640,8640,0
20240528,110300,155424850,8640,8640,8640,8630,131
20240528,110200,154293050,8640,8640,8640,8640,0
20240528,110100,154293050,8640,8640,8640,8640,0
20240528,110000,154293050,8640,8640,8640,8640,0
20240528,105900,154293050,8640,8640,8640,8640,0
20240528,105800,154293050,8640,8640,8640,8640,5
20240528,105700,154249850,8640,8640,8640,8640,0
20240528,105600,154249850,8640,8610,8640,8610,748
20240528,105500,147797980,8610,8610,8610,8610,10
20240528,105400,147711880,8610,8600,8610,8600,56
20240528,105300,147229980,8610,8610,8610,8610,100
20240528,105200,146368980,8600,8600,8600,8600,100
20240528,105100,145508980,8610,8610,8610,8610,1
20240528,105000,145500370,8620,8620,8620,8620,210
20240528,104900,143690170,8620,8590,8620,8590,568
20240528,104800,138798160,8570,8570,8570,8570,30
20240528,104700,138541060,8560,8560,8560,8560,0
20240528,104600,138541060,8560,8560,8560,8560,28
20240528,104500,138301380,8560,8560,8560,8560,0
20240528,104400,138301380,8560,8560,8560,8560,0
20240528,104300,138301380,8560,8560,8560,8560,0
20240528,104200,138301380,8560,8560,8560,8560,15
20240528,104100,138172980,8560,8560,8560,8560,0
20240528,104000,138172980,8560,8560,8560,8560,0
20240528,103900,138172980,8560,8560,8560,8560,0
20240528,103800,138172980,8560,8560,8560,8560,0
20240528,103700,138172980,8560,8560,8560,8560,0
20240528,103600,138172980,8560,8560,8560,8560,1
20240528,103500,138164420,8600,8600,8600,8600,0
20240528,103400,138164420,8600,8600,8600,8600,50
20240528,103300,137734420,8600,8600,8600,8600,0
20240528,103200,137734420,8600,8600,8600,8600,1
20240528,103100,137725820,8550,8550,8550,8550,0
20240528,103000,137725820,8550,8550,8550,8550,1
20240528,102900,137717270,8550,8550,8550,8550,4
20240528,102800,137683070,8550,8550,8550,8550,0
20240528,102700,137683070,8550,8550,8550,8550,1
20240528,102600,137674520,8550,8550,8550,8550,8
20240528,102500,137606120,8540,8540,8540,8540,0
20240528,102400,137606120,8540,8540,8540,8540,0
20240528,102300,137606120,8540,8540,8540,8540,0
20240528,102200,137606120,8540,8540,8540,8540,0
20240528,102100,137606120,8540,8540,8540,8540,0
20240528,102000,137606120,8540,8540,8540,8540,0
20240528,101900,137606120,8540,8540,8540,8540,0
20240528,101800,137606120,8540,8540,8540,8540,0
20240528,101700,137606120,8540,8540,8540,8540,30
20240528,101600,137349920,8540,8540,8540,8540,120
20240528,101500,136325120,8540,8540,8540,8540,83
20240528,101400,135616300,8550,8550,8550,8550,0
20240528,101300,135616300,8550,8550,8550,8550,233
20240528,101200,133624150,8600,8600,8600,8600,4
20240528,101100,133589750,8620,8610,8620,8610,20
20240528,101000,133417530,8610,8610,8610,8610,0
20240528,100900,133417530,8610,8610,8610,8610,1
20240528,100800,133408920,8610,8610,8610,8610,234
20240528,100700,131394180,8610,8540,8610,8540,55
20240528,100600,130924340,8530,8520,8530,8520,71
20240528,100500,130319110,8510,8510,8510,8510,100
20240528,100400,129468110,8500,8510,8510,8500,166
20240528,100300,128056230,8510,8580,8580,8510,615
20240528,100200,122815050,8580,8600,8600,8550,1500
20240528,100100,109985040,8620,8620,8620,8620,0
20240528,100000,109985040,8620,8620,8620,8620,0
20240528,095900,109985040,8620,8620,8620,8620,0
20240528,095800,109985040,8620,8620,8620,8620,0
20240528,095700,109985040,8620,8590,8620,8580,828
20240528,095600,102880420,8640,8640,8640,8640,2
20240528,095500,102863140,8640,8640,8640,8640,0
20240528,095400,102863140,8640,8640,8640,8640,0
20240528,095300,102863140,8640,8600,8640,8600,534
20240528,095200,98269740,8610,8610,8610,8610,290
20240528,095100,95772840,8630,8650,8650,8630,1275
20240528,095000,84745790,8620,8620,8620,8620,139
20240528,094900,83547610,8610,8610,8610,8610,0
20240528,094800,83547610,8610,8610,8610,8610,0
20240528,094700,83547610,8610,8610,8610,8610,0
20240528,094600,83547610,8610,8610,8610,8610,1
20240528,094500,83539000,8600,8600,8600,8600,0
20240528,094400,83539000,8600,8600,8600,8600,0
20240528,094300,83539000,8600,8600,8600,8600,0
20240528,094200,83539000,8600,8600,8600,8600,0
20240528,094100,83539000,8600,8600,8600,8600,271
20240528,094000,81208400,8600,8590,8600,8590,1000
20240528,093900,72609410,8560,8560,8570,8560,198
20240528,093800,70913650,8570,8570,8570,8570,5
20240528,093700,70870800,8550,8550,8550,8550,30
20240528,093600,70614300,8550,8550,8550,8550,0
20240528,093500,70614300,8550,8560,8560,8550,27
20240528,093400,70383430,8560,8560,8560,8560,2
20240528,093300,70366310,8560,8570,8570,8560,308
20240528,093200,67729050,8570,8570,8570,8570,0
20240528,093100,67729050,8570,8580,8580,8570,502
20240528,093000,63424800,8580,8590,8590,8580,441
20240528,092900,59639520,8600,8600,8600,8600,37
20240528,092800,59321320,8600,8600,8600,8600,1
20240528,092700,59312720,8610,8610,8610,8610,0
20240528,092600,59312720,8610,8610,8610,8610,0
20240528,092500,59312720,8610,8610,8610,8610,0
20240528,092400,59312720,8610,8610,8610,8610,51
20240528,092300,58873610,8620,8620,8620,8620,230
20240528,092200,56891010,8600,8600,8600,8600,0
20240528,092100,56891010,8600,8600,8600,8600,0
20240528,092000,56891010,8600,8630,8630,8600,400
20240528,091900,53447210,8670,8670,8670,8670,0
20240528,091800,53447210,8670,8680,8680,8670,296
20240528,091700,50880840,8670,8680,8680,8670,500
20240528,091600,46544580,8680,8680,8680,8680,73
20240528,091500,45910940,8680,8670,8710,8670,641
20240528,091400,40334810,8670,8620,8670,8620,682
20240528,091300,34442100,8630,8630,8630,8630,201
20240528,091200,32707470,8630,8630,8630,8630,10
20240528,091100,32621170,8650,8650,8650,8650,5
20240528,091000,32577920,8560,8560,8560,8560,20
20240528,090900,32406720,8540,8580,8660,8540,575
20240528,090800,27460720,8540,8550,8550,8540,1180
20240528,090700,17382620,8580,8580,8580,8580,0
20240528,090600,17382620,8580,8580,8580,8580,36
20240528,090500,17073740,8580,8550,8580,8540,130
20240528,090400,15962500,8550,8550,8550,8550,0
20240528,090300,15962500,8550,8590,8590,8550,388
20240528,090200,12636000,8650,8650,8650,8650,121
20240528,090100,11589350,8650,8660,8660,8560,27
20240528,090000,11358040,8660,8670,8670,8570,1313