KissMeData/042000/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,192600,16059086050,23000,23000,23000,23000,7674
20240527,192500,16059086050,23000,23000,23000,23000,0
20240527,192400,16059086050,23000,23000,23000,23000,0
20240527,192300,16059086050,23000,23000,23000,23000,0
20240527,192200,16059086050,23000,23000,23000,23000,0
20240527,192100,16059086050,23000,23000,23000,23000,0
20240527,192000,16059086050,23000,23000,23000,23000,0
20240527,191900,16059086050,23000,23000,23000,23000,0
20240527,191800,16059086050,23000,23000,23000,23000,0
20240527,191700,16059086050,23000,23000,23000,23000,0
20240527,191600,16059086050,23000,23000,23000,23000,0
20240527,191500,16059086050,23000,23000,23000,23000,0
20240527,191400,16059086050,23000,23000,23000,23000,0
20240527,191300,16059086050,23000,23000,23000,23000,0
20240527,191200,16059086050,23000,23000,23000,23000,0
20240527,191100,16059086050,23000,23000,23000,23000,0
20240527,191000,16059086050,23000,23000,23000,23000,0
20240527,190900,16059086050,23000,23000,23000,23000,0
20240527,190800,16059086050,23000,23000,23000,23000,0
20240527,190700,16059086050,23000,23000,23000,23000,0
20240527,190600,16059086050,23000,23000,23000,23000,0
20240527,190500,16059086050,23000,23000,23000,23000,0
20240527,190400,16059086050,23000,23000,23000,23000,0
20240527,190300,16059086050,23000,23000,23000,23000,0
20240527,190200,16059086050,23000,23000,23000,23000,0
20240527,190100,16059086050,23000,23000,23000,23000,0
20240527,190000,16059086050,23000,23000,23000,23000,0
20240527,185900,16059086050,23000,23000,23000,23000,0
20240527,185800,16059086050,23000,23000,23000,23000,0
20240527,185700,16059086050,23000,23000,23000,23000,0
20240527,185600,16059086050,23000,23000,23000,23000,7674
20240527,185500,16059086050,23000,23000,23000,23000,0
20240527,185400,16059086050,23000,23000,23000,23000,0
20240527,185300,16059086050,23000,23000,23000,23000,0
20240527,185200,16059086050,23000,23000,23000,23000,0
20240527,185100,16059086050,23000,23000,23000,23000,0
20240527,185000,16059086050,23000,23000,23000,23000,0
20240527,184900,16059086050,23000,23000,23000,23000,0
20240527,184800,16059086050,23000,23000,23000,23000,0
20240527,184700,16059086050,23000,23000,23000,23000,0
20240527,184600,16059086050,23000,23000,23000,23000,0
20240527,184500,16059086050,23000,23000,23000,23000,0
20240527,184400,16059086050,23000,23000,23000,23000,0
20240527,184300,16059086050,23000,23000,23000,23000,0
20240527,184200,16059086050,23000,23000,23000,23000,0
20240527,184100,16059086050,23000,23000,23000,23000,0
20240527,184000,16059086050,23000,23000,23000,23000,0
20240527,183900,16059086050,23000,23000,23000,23000,0
20240527,183800,16059086050,23000,23000,23000,23000,0
20240527,183700,16059086050,23000,23000,23000,23000,0
20240527,183600,16059086050,23000,23000,23000,23000,0
20240527,183500,16059086050,23000,23000,23000,23000,0
20240527,183400,16059086050,23000,23000,23000,23000,0
20240527,183300,16059086050,23000,23000,23000,23000,0
20240527,183200,16059086050,23000,23000,23000,23000,0
20240527,183100,16059086050,23000,23000,23000,23000,0
20240527,183000,16059086050,23000,23000,23000,23000,0
20240527,182900,16059086050,23000,23000,23000,23000,0
20240527,182800,16059086050,23000,23000,23000,23000,0
20240527,182700,16059086050,23000,23000,23000,23000,0
20240527,182600,16059086050,23000,23000,23000,23000,7674
20240527,182500,16059086050,23000,23000,23000,23000,0
20240527,182400,16059086050,23000,23000,23000,23000,0
20240527,182300,16059086050,23000,23000,23000,23000,0
20240527,182200,16059086050,23000,23000,23000,23000,0
20240527,182100,16059086050,23000,23000,23000,23000,0
20240527,182000,16059086050,23000,23000,23000,23000,0
20240527,181900,16059086050,23000,23000,23000,23000,0
20240527,181800,16059086050,23000,23000,23000,23000,0
20240527,181700,16059086050,23000,23000,23000,23000,0
20240527,181600,16059086050,23000,23000,23000,23000,0
20240527,181500,16059086050,23000,23000,23000,23000,0
20240527,181400,16059086050,23000,23000,23000,23000,0
20240527,181300,16059086050,23000,23000,23000,23000,0
20240527,181200,16059086050,23000,23000,23000,23000,0
20240527,181100,16059086050,23000,23000,23000,23000,0
20240527,181000,16059086050,23000,23000,23000,23000,0
20240527,180900,16059086050,23000,23000,23000,23000,0
20240527,180800,16059086050,23000,23000,23000,23000,0
20240527,180700,16059086050,23000,23000,23000,23000,0
20240527,180600,16059086050,23000,23000,23000,23000,0
20240527,180500,16059086050,23000,23000,23000,23000,0
20240527,180400,16059086050,23000,23000,23000,23000,0
20240527,180300,16059086050,23000,23000,23000,23000,0
20240527,180200,16059086050,23000,23000,23000,23000,0
20240527,180100,16059086050,23000,23000,23000,23000,0
20240527,180000,16059086050,23000,23000,23000,23000,0
20240527,175900,16059086050,23000,23000,23000,23000,0
20240527,175800,16059086050,23000,23000,23000,23000,0
20240527,175700,16059086050,23000,23000,23000,23000,0
20240527,175600,16059086050,23000,23000,23000,23000,7674
20240527,175500,16059086050,23000,23000,23000,23000,0
20240527,175400,16059086050,23000,23000,23000,23000,0
20240527,175300,16059086050,23000,23000,23000,23000,0
20240527,175200,16059086050,23000,23000,23000,23000,0
20240527,175100,16059086050,23000,23000,23000,23000,0
20240527,175000,16059086050,23000,23000,23000,23000,0
20240527,174900,16059086050,23000,23000,23000,23000,0
20240527,174800,16059086050,23000,23000,23000,23000,0
20240527,174700,16059086050,23000,23000,23000,23000,0
20240527,174600,16059086050,23000,23000,23000,23000,0
20240527,174500,16059086050,23000,23000,23000,23000,0
20240527,174400,16059086050,23000,23000,23000,23000,0
20240527,174300,16059086050,23000,23000,23000,23000,0
20240527,174200,16059086050,23000,23000,23000,23000,0
20240527,174100,16059086050,23000,23000,23000,23000,0
20240527,174000,16059086050,23000,23000,23000,23000,0
20240527,173900,16059086050,23000,23000,23000,23000,0
20240527,173800,16059086050,23000,23000,23000,23000,0
20240527,173700,16059086050,23000,23000,23000,23000,0
20240527,173600,16059086050,23000,23000,23000,23000,0
20240527,173500,16059086050,23000,23000,23000,23000,0
20240527,173400,16059086050,23000,23000,23000,23000,0
20240527,173300,16059086050,23000,23000,23000,23000,0
20240527,173200,16059086050,23000,23000,23000,23000,0
20240527,173100,16059086050,23000,23000,23000,23000,0
20240527,173000,16059086050,23000,23000,23000,23000,0
20240527,172900,16059086050,23000,23000,23000,23000,0
20240527,172800,16059086050,23000,23000,23000,23000,0
20240527,172700,16059086050,23000,23000,23000,23000,0
20240527,172600,16059086050,23000,23000,23000,23000,7674
20240527,172500,16059086050,23000,23000,23000,23000,0
20240527,172400,16059086050,23000,23000,23000,23000,0
20240527,172300,16059086050,23000,23000,23000,23000,0
20240527,172200,16059086050,23000,23000,23000,23000,0
20240527,172100,16059086050,23000,23000,23000,23000,0
20240527,172000,16059086050,23000,23000,23000,23000,0
20240527,171900,16059086050,23000,23000,23000,23000,0
20240527,171800,16059086050,23000,23000,23000,23000,0
20240527,171700,16059086050,23000,23000,23000,23000,0
20240527,171600,16059086050,23000,23000,23000,23000,0
20240527,171500,16059086050,23000,23000,23000,23000,0
20240527,171400,16059086050,23000,23000,23000,23000,0
20240527,171300,16059086050,23000,23000,23000,23000,0
20240527,171200,16059086050,23000,23000,23000,23000,0
20240527,171100,16059086050,23000,23000,23000,23000,0
20240527,171000,16059086050,23000,23000,23000,23000,0
20240527,170900,16059086050,23000,23000,23000,23000,0
20240527,170800,16059086050,23000,23000,23000,23000,0
20240527,170700,16059086050,23000,23000,23000,23000,0
20240527,170600,16059086050,23000,23000,23000,23000,0
20240527,170500,16059086050,23000,23000,23000,23000,0
20240527,170400,16059086050,23000,23000,23000,23000,0
20240527,170300,16059086050,23000,23000,23000,23000,0
20240527,170200,16059086050,23000,23000,23000,23000,0
20240527,170100,16059086050,23000,23000,23000,23000,0
20240527,170000,16059086050,23000,23000,23000,23000,0
20240527,165900,16059086050,23000,23000,23000,23000,0
20240527,165800,16059086050,23000,23000,23000,23000,0
20240527,165700,16059086050,23000,23000,23000,23000,0
20240527,165600,16059086050,23000,23000,23000,23000,7674
20240527,165500,16059086050,23000,23000,23000,23000,0
20240527,165400,16059086050,23000,23000,23000,23000,0
20240527,165300,16059086050,23000,23000,23000,23000,0
20240527,165200,16059086050,23000,23000,23000,23000,0
20240527,165100,16059086050,23000,23000,23000,23000,0
20240527,165000,16059086050,23000,23000,23000,23000,0
20240527,164900,16059086050,23000,23000,23000,23000,0
20240527,164800,16059086050,23000,23000,23000,23000,0
20240527,164700,16059086050,23000,23000,23000,23000,0
20240527,164600,16059086050,23000,23000,23000,23000,0
20240527,164500,16059086050,23000,23000,23000,23000,0
20240527,164400,16059086050,23000,23000,23000,23000,0
20240527,164300,16059086050,23000,23000,23000,23000,0
20240527,164200,16059086050,23000,23000,23000,23000,0
20240527,164100,16059086050,23000,23000,23000,23000,0
20240527,164000,16059086050,23000,23000,23000,23000,0
20240527,163900,16059086050,23000,23000,23000,23000,0
20240527,163800,16059086050,23000,23000,23000,23000,0
20240527,163700,16059086050,23000,23000,23000,23000,0
20240527,163600,16059086050,23000,23000,23000,23000,0
20240527,163500,16059086050,23000,23000,23000,23000,0
20240527,163400,16059086050,23000,23000,23000,23000,0
20240527,163300,16059086050,23000,23000,23000,23000,0
20240527,163200,16059086050,23000,23000,23000,23000,0
20240527,163100,16059086050,23000,23000,23000,23000,0
20240527,163000,16059086050,23000,23000,23000,23000,0
20240527,162900,16059086050,23000,23000,23000,23000,0
20240527,162800,16059086050,23000,23000,23000,23000,0
20240527,162700,16059086050,23000,23000,23000,23000,0
20240527,162600,16059086050,23000,23000,23000,23000,7674
20240527,162500,16059086050,23000,23000,23000,23000,0
20240527,162400,16059086050,23000,23000,23000,23000,0
20240527,162300,16059086050,23000,23000,23000,23000,0
20240527,162200,16059086050,23000,23000,23000,23000,0
20240527,162100,16059086050,23000,23000,23000,23000,0
20240527,162000,16059086050,23000,23000,23000,23000,0
20240527,161900,16059086050,23000,23000,23000,23000,0
20240527,161800,16059086050,23000,23000,23000,23000,0
20240527,161700,16059086050,23000,23000,23000,23000,0
20240527,161600,16059086050,23000,23000,23000,23000,0
20240527,161500,16059086050,23000,23000,23000,23000,0
20240527,161400,16059086050,23000,23000,23000,23000,0
20240527,161300,16059086050,23000,23000,23000,23000,0
20240527,161200,16059086050,23000,23000,23000,23000,0
20240527,161100,16059086050,23000,23000,23000,23000,0
20240527,161000,16059086050,23000,23000,23000,23000,0
20240527,160900,16059086050,23000,23000,23000,23000,0
20240527,160800,16059086050,23000,23000,23000,23000,0
20240527,160700,16059086050,23000,23000,23000,23000,0
20240527,160600,16059086050,23000,23000,23000,23000,0
20240527,160500,16059086050,23000,23000,23000,23000,0
20240527,160400,16059086050,23000,23000,23000,23000,0
20240527,160300,16059086050,23000,23000,23000,23000,0
20240527,160200,16059086050,23000,23000,23000,23000,0
20240527,160100,16059086050,23000,23000,23000,23000,0
20240527,160000,16059086050,23000,23000,23000,23000,0
20240527,155900,16059086050,23000,23000,23000,23000,0
20240527,155800,16059086050,23000,23000,23000,23000,0
20240527,155700,16059086050,23000,23000,23000,23000,0
20240527,155600,16059086050,23000,23000,23000,23000,7674
20240527,155500,16059086050,23000,23000,23000,23000,0
20240527,155400,16059086050,23000,23000,23000,23000,0
20240527,155300,16059086050,23000,23000,23000,23000,0
20240527,155200,16059086050,23000,23000,23000,23000,0
20240527,155100,16059086050,23000,23000,23000,23000,0
20240527,155000,16059086050,23000,23000,23000,23000,0
20240527,154900,16059086050,23000,23000,23000,23000,0
20240527,154800,16059086050,23000,23000,23000,23000,0
20240527,154700,16059086050,23000,23000,23000,23000,0
20240527,154600,16059086050,23000,23000,23000,23000,0
20240527,154500,16059086050,23000,23000,23000,23000,0
20240527,154400,16059086050,23000,23000,23000,23000,0
20240527,154300,16059086050,23000,23000,23000,23000,0
20240527,154200,16059086050,23000,23000,23000,23000,0
20240527,154100,16059086050,23000,23000,23000,23000,0
20240527,154000,16059086050,23000,23000,23000,23000,0
20240527,153900,16059086050,23000,23000,23000,23000,0
20240527,153800,16059086050,23000,23000,23000,23000,0
20240527,153700,16059086050,23000,23000,23000,23000,0
20240527,153600,16059086050,23000,23000,23000,23000,0
20240527,153500,16059086050,23000,23000,23000,23000,0
20240527,153400,16059086050,23000,23000,23000,23000,0
20240527,153300,16059086050,23000,23000,23000,23000,0
20240527,153200,16059086050,23000,23000,23000,23000,0
20240527,153100,16059086050,23000,23000,23000,23000,0
20240527,153000,16059086050,23000,23000,23000,23000,7674
20240527,152900,15882584050,23050,23050,23050,23050,0
20240527,152800,15882584050,23050,23050,23050,23050,0
20240527,152700,15882584050,23050,23050,23050,23050,0
20240527,152600,15882584050,23050,23050,23050,23050,0
20240527,152500,15882584050,23050,23050,23050,23050,0
20240527,152400,15882584050,23050,23050,23050,23050,0
20240527,152300,15882584050,23050,23050,23050,23050,0
20240527,152200,15882584050,23050,23050,23050,23050,0
20240527,152100,15882584050,23050,23050,23050,23050,0
20240527,152000,15882584050,23050,23050,23050,23050,0
20240527,151900,15882584050,23050,23050,23050,23000,775
20240527,151800,15864751150,23050,23000,23100,23000,1672
20240527,151700,15826232500,23050,23050,23050,23000,245
20240527,151600,15820588100,23050,23050,23050,23050,299
20240527,151500,15813696150,23100,23100,23100,23000,1334
20240527,151400,15782906000,23100,23000,23100,23000,1323
20240527,151300,15752424550,23000,23050,23050,23000,319
20240527,151200,15745076950,23050,23150,23150,23000,1126
20240527,151100,15719159950,23050,23050,23100,23000,317
20240527,151000,15711855150,23050,23150,23200,23050,2634
20240527,150900,15651084250,23200,23200,23200,23150,614
20240527,150800,15636865100,23150,23150,23200,23150,208
20240527,150700,15632044300,23150,23100,23250,23100,63
20240527,150600,15630585000,23200,23300,23300,23200,866
20240527,150500,15610488400,23300,23250,23300,23250,692
20240527,150400,15594374250,23250,23100,23250,23100,946
20240527,150300,15572427250,23100,23100,23150,23100,886
20240527,150200,15551934800,23100,23050,23100,23050,238
20240527,150100,15546443400,23100,23100,23150,23050,485
20240527,150000,15535251550,23100,23150,23150,23100,260
20240527,145900,15529244600,23150,23000,23150,23000,1187
20240527,145800,15501841050,23050,23050,23050,22950,416
20240527,145700,15492258750,22950,23000,23050,22950,2585
20240527,145600,15432826100,23000,23050,23050,23000,1076
20240527,145500,15408075650,23000,23100,23100,23000,508
20240527,145400,15396367100,23100,23100,23150,23050,339
20240527,145300,15388540050,23100,23050,23100,23000,2896
20240527,145200,15321769600,23050,23000,23050,23000,387
20240527,145100,15312863400,23000,23000,23100,23000,1742
20240527,145000,15272784150,23100,22950,23100,22950,1015
20240527,144900,15249424950,22950,22950,22950,22900,1601
20240527,144800,15212711150,22900,22850,22900,22850,1831
20240527,144700,15170785600,22900,22800,22900,22750,4897
20240527,144600,15059112400,22800,22850,22850,22750,1734
20240527,144500,15019645350,22850,22900,22900,22800,901
20240527,144400,14999080300,22850,22850,22850,22850,1063
20240527,144300,14974790750,22850,22800,22850,22800,2194
20240527,144200,14924723850,22850,22850,22900,22800,3656
20240527,144100,14841266500,22900,22950,22950,22850,4205
20240527,144000,14745066550,22950,23000,23050,22950,11196
20240527,143900,14487722750,23050,23050,23100,23050,5301
20240527,143800,14365534150,23100,23100,23150,23050,1944
20240527,143700,14320635550,23150,23100,23150,23100,239
20240527,143600,14315114400,23150,23150,23150,23100,1477
20240527,143500,14280924000,23100,23150,23150,23100,1472
20240527,143400,14246920250,23150,23100,23150,23100,921
20240527,143300,14225642850,23150,23100,23150,23100,155
20240527,143200,14222056850,23100,23100,23150,23100,1718
20240527,143100,14182367900,23150,23100,23150,23100,1219
20240527,143000,14154208150,23150,23200,23200,23100,3690
20240527,142900,14068752300,23200,23200,23250,23200,2177
20240527,142800,14018244750,23200,23200,23250,23200,598
20240527,142700,14004368900,23250,23250,23300,23200,5653
20240527,142600,13872941150,23250,23300,23300,23250,498
20240527,142500,13861358850,23300,23350,23350,23250,337
20240527,142400,13853511850,23300,23300,23350,23300,423
20240527,142300,13843653700,23300,23300,23300,23300,142
20240527,142200,13840345100,23300,23300,23300,23250,409
20240527,142100,13830817050,23300,23250,23300,23250,1173
20240527,142000,13803494700,23300,23250,23300,23250,413
20240527,141900,13793874150,23250,23250,23300,23250,145
20240527,141800,13790500200,23250,23250,23300,23250,453
20240527,141700,13779962800,23250,23250,23250,23250,1130
20240527,141600,13753690300,23300,23300,23300,23250,417
20240527,141500,13743991650,23300,23300,23300,23250,372
20240527,141400,13735326950,23250,23250,23300,23250,753
20240527,141300,13717813950,23250,23300,23300,23250,547
20240527,141200,13705093950,23250,23250,23300,23250,211
20240527,141100,13700180200,23250,23350,23350,23250,451
20240527,141000,13689673400,23300,23300,23300,23300,858
20240527,140900,13669682000,23300,23300,23350,23300,3693
20240527,140800,13583625950,23300,23400,23450,23300,2562
20240527,140700,13523745500,23400,23400,23450,23400,84
20240527,140600,13521777600,23450,23400,23450,23400,923
20240527,140500,13500161050,23400,23500,23500,23400,213
20240527,140400,13495164550,23500,23450,23500,23450,23
20240527,140300,13494624850,23450,23500,23500,23450,486
20240527,140200,13483225200,23450,23450,23500,23450,742
20240527,140100,13465825100,23450,23450,23500,23450,394
20240527,140000,13456582150,23500,23500,23500,23450,54
20240527,135900,13455315750,23500,23450,23500,23450,203
20240527,135800,13450550600,23450,23450,23550,23450,371
20240527,135700,13441829100,23500,23500,23500,23450,3561
20240527,135600,13358148650,23500,23500,23500,23500,95
20240527,135500,13355916150,23550,23550,23550,23500,74
20240527,135400,13354173700,23500,23550,23550,23500,287
20240527,135300,13347428850,23550,23550,23550,23500,640
20240527,135200,13332361850,23550,23500,23550,23500,316
20240527,135100,13324931400,23500,23550,23550,23500,118
20240527,135000,13322153400,23550,23550,23600,23500,1051
20240527,134900,13297400750,23550,23600,23600,23550,76
20240527,134800,13295607400,23550,23600,23600,23550,1407
20240527,134700,13262409400,23600,23550,23600,23500,889
20240527,134600,13241474450,23550,23550,23550,23550,12
20240527,134500,13241191850,23550,23600,23600,23550,206
20240527,134400,13236337200,23600,23550,23600,23500,647
20240527,134300,13221100700,23500,23550,23550,23500,458
20240527,134200,13210315000,23550,23550,23550,23550,30
20240527,134100,13209608500,23550,23550,23550,23550,46
20240527,134000,13208525200,23550,23500,23550,23500,93
20240527,133900,13206336200,23550,23550,23550,23550,45
20240527,133800,13205276450,23550,23550,23600,23550,484
20240527,133700,13193878200,23550,23550,23550,23550,472
20240527,133600,13182762600,23550,23550,23600,23550,611
20240527,133500,13168373500,23600,23600,23600,23550,414
20240527,133400,13158618550,23600,23550,23600,23550,335
20240527,133300,13150724050,23550,23550,23550,23550,228
20240527,133200,13145354650,23500,23600,23600,23500,423
20240527,133100,13135404550,23500,23500,23600,23500,82
20240527,133000,13133477450,23550,23500,23600,23500,3106
20240527,132900,13060330650,23600,23600,23600,23500,296
20240527,132800,13053369350,23550,23500,23550,23500,3408
20240527,132700,12973115950,23600,23500,23600,23450,4023
20240527,132600,12878321250,23500,23500,23500,23450,100
20240527,132500,12875971550,23500,23500,23500,23450,82
20240527,132400,12874045750,23500,23500,23500,23500,57
20240527,132300,12872706250,23450,23450,23500,23450,83
20240527,132200,12870759400,23450,23450,23450,23400,499
20240527,132100,12859061850,23450,23450,23450,23450,105
20240527,132000,12856599600,23450,23400,23450,23400,157
20240527,131900,12852918300,23400,23450,23450,23400,98
20240527,131800,12850623950,23450,23400,23450,23400,395
20240527,131700,12841377750,23400,23450,23500,23400,513
20240527,131600,12829368400,23450,23500,23500,23450,56
20240527,131500,12828052600,23500,23500,23500,23500,783
20240527,131400,12809652100,23400,23500,23500,23400,220
20240527,131300,12804497000,23450,23450,23450,23450,130
20240527,131200,12801448500,23500,23500,23500,23450,101
20240527,131100,12799075150,23500,23450,23500,23450,400
20240527,131000,12789694750,23450,23500,23500,23450,341
20240527,130900,12781684100,23500,23600,23600,23500,1717
20240527,130800,12741252000,23600,23550,23600,23500,1246
20240527,130700,12711882550,23550,23550,23550,23500,943
20240527,130600,12689675350,23550,23500,23550,23500,406
20240527,130500,12680121850,23550,23550,23550,23500,546
20240527,130400,12667270450,23500,23450,23500,23450,3347
20240527,130300,12588662700,23450,23400,23450,23400,1311
20240527,130200,12557970900,23400,23350,23400,23350,98
20240527,130100,12555678700,23400,23350,23400,23350,294
20240527,130000,12548800200,23400,23350,23400,23350,666
20240527,125900,12533246350,23350,23350,23400,23350,200
20240527,125800,12528576300,23350,23350,23400,23350,732
20240527,125700,12511480900,23350,23300,23350,23300,80
20240527,125600,12509613000,23350,23300,23350,23300,501
20240527,125500,12497937200,23300,23350,23350,23300,1251
20240527,125400,12468726550,23300,23300,23350,23300,467
20240527,125300,12457832150,23300,23350,23350,23300,56
20240527,125200,12456526250,23300,23350,23350,23300,83
20240527,125100,12454589500,23350,23350,23350,23300,253
20240527,125000,12448682400,23350,23250,23350,23250,1287
20240527,124900,12418685750,23250,23300,23350,23250,669
20240527,124800,12403100200,23300,23300,23350,23300,74
20240527,124700,12401375100,23350,23350,23350,23350,488
20240527,124600,12389980300,23300,23300,23300,23300,189
20240527,124500,12385576600,23300,23250,23350,23250,367
20240527,124400,12377023050,23250,23300,23300,23250,196
20240527,124300,12372456300,23300,23300,23300,23300,189
20240527,124200,12368052600,23300,23300,23300,23300,2
20240527,124100,12368006000,23300,23350,23350,23250,1623
20240527,124000,12330187900,23300,23300,23300,23300,227
20240527,123900,12324898800,23350,23350,23350,23300,75
20240527,123800,12323148100,23350,23300,23350,23300,203
20240527,123700,12318412200,23300,23350,23350,23300,139
20240527,123600,12315171250,23300,23300,23300,23300,69
20240527,123500,12313563550,23300,23350,23350,23300,105
20240527,123400,12311112700,23350,23250,23350,23250,76
20240527,123300,12309341450,23250,23300,23300,23250,212
20240527,123200,12304406850,23300,23350,23350,23300,159
20240527,123100,12300702100,23350,23300,23350,23300,68
20240527,123000,12299114550,23300,23300,23300,23300,86
20240527,122900,12297110750,23350,23300,23350,23300,183
20240527,122800,12292842600,23300,23300,23300,23300,328
20240527,122700,12285200200,23300,23250,23300,23250,359
20240527,122600,12276836550,23250,23250,23250,23250,191
20240527,122500,12272395800,23300,23300,23300,23300,48
20240527,122400,12271277400,23300,23250,23300,23250,571
20240527,122300,12257999650,23250,23300,23300,23250,754
20240527,122200,12240434950,23300,23300,23300,23300,46
20240527,122100,12239363150,23300,23300,23350,23300,537
20240527,122000,12226845900,23300,23300,23300,23300,1495
20240527,121900,12192012400,23350,23350,23350,23300,41
20240527,121800,12191055250,23350,23350,23350,23350,344
20240527,121700,12183022850,23300,23350,23350,23300,138
20240527,121600,12179803050,23350,23300,23350,23300,407
20240527,121500,12170299850,23350,23350,23350,23300,52
20240527,121400,12169087050,23350,23350,23350,23350,89
20240527,121300,12167008900,23400,23350,23400,23350,149
20240527,121200,12163528750,23350,23400,23400,23300,23
20240527,121100,12162991600,23400,23350,23400,23350,86
20240527,121000,12160981700,23350,23300,23350,23300,65
20240527,120900,12159464600,23350,23400,23400,23350,165
20240527,120800,12155611750,23400,23350,23400,23300,183
20240527,120700,12151339600,23350,23300,23400,23300,1051
20240527,120600,12126799700,23350,23350,23350,23300,25
20240527,120500,12126216200,23350,23350,23350,23300,44
20240527,120400,12125190300,23300,23350,23350,23300,200
20240527,120300,12120521550,23350,23350,23350,23300,212
20240527,120200,12115571400,23350,23400,23400,23350,451
20240527,120100,12105040500,23300,23450,23450,23300,193
20240527,120000,12100534900,23450,23350,23450,23350,9
20240527,115900,12100324550,23350,23350,23350,23300,2086
20240527,115800,12051678100,23450,23400,23450,23400,189
20240527,115700,12047253650,23450,23400,23450,23400,101
20240527,115600,12044889350,23450,23450,23450,23450,44
20240527,115500,12043857550,23350,23500,23500,23350,1254
20240527,115400,12014516750,23450,23450,23450,23450,628
20240527,115300,11999790150,23400,23450,23450,23400,132
20240527,115200,11996696250,23400,23450,23450,23400,765
20240527,115100,11978784150,23450,23400,23450,23400,425
20240527,115000,11968838200,23400,23400,23450,23400,196
20240527,114900,11964251750,23400,23400,23400,23400,73
20240527,114800,11962543550,23400,23400,23400,23400,1350
20240527,114700,11930953550,23400,23350,23400,23350,210
20240527,114600,11926049050,23300,23350,23400,23300,475
20240527,114500,11914951500,23350,23350,23350,23350,111
20240527,114400,11912359650,23300,23300,23350,23300,97
20240527,114300,11910097000,23300,23300,23300,23300,27
20240527,114200,11909467900,23300,23300,23300,23300,356
20240527,114100,11901173100,23300,23350,23350,23300,2394
20240527,114000,11845385200,23300,23350,23350,23300,254
20240527,113900,11839465250,23350,23300,23350,23300,2109
20240527,113800,11790265550,23300,23300,23350,23300,118
20240527,113700,11787515000,23350,23400,23400,23350,1865
20240527,113600,11743967150,23400,23350,23400,23350,141
20240527,113500,11740668250,23350,23450,23450,23350,178
20240527,113400,11736503100,23400,23400,23450,23400,1265
20240527,113300,11706900950,23400,23450,23450,23400,318
20240527,113200,11699457200,23450,23400,23450,23400,267
20240527,113100,11693198100,23400,23500,23500,23400,202
20240527,113000,11688461250,23500,23500,23500,23400,1116
20240527,112900,11662332650,23500,23500,23500,23450,561
20240527,112800,11649171150,23500,23500,23500,23450,763
20240527,112700,11631245550,23500,23450,23550,23450,179
20240527,112600,11627031750,23450,23500,23550,23450,2935
20240527,112500,11558111050,23500,23550,23550,23450,1292
20240527,112400,11527745650,23500,23550,23550,23450,356
20240527,112300,11519382700,23550,23500,23550,23450,1562
20240527,112200,11482666900,23550,23550,23550,23500,1275
20240527,112100,11452649100,23550,23400,23550,23400,3006
20240527,112000,11382050700,23400,23350,23400,23350,145
20240527,111900,11378659450,23400,23400,23400,23350,75
20240527,111800,11376904950,23400,23400,23400,23350,253
20240527,111700,11370985050,23400,23400,23400,23350,93
20240527,111600,11368808900,23400,23350,23400,23300,1308
20240527,111500,11338233750,23300,23350,23350,23300,265
20240527,111400,11332056000,23350,23300,23400,23300,2123
20240527,111300,11282582100,23300,23300,23350,23300,1663
20240527,111200,11243826300,23300,23300,23300,23250,3454
20240527,111100,11163355500,23300,23350,23400,23300,1210
20240527,111000,11135102950,23400,23350,23400,23350,144
20240527,110900,11131736000,23400,23400,23400,23350,138
20240527,110800,11128510050,23350,23350,23400,23300,274
20240527,110700,11122115900,23400,23350,23400,23300,307
20240527,110600,11114950900,23300,23400,23400,23300,442
20240527,110500,11104634550,23350,23400,23400,23350,159
20240527,110400,11100915800,23350,23350,23400,23350,108
20240527,110300,11098390500,23350,23400,23400,23350,201
20240527,110200,11093690550,23400,23300,23400,23300,338
20240527,110100,11085812050,23350,23350,23350,23300,106
20240527,110000,11083337950,23300,23300,23350,23300,655
20240527,105900,11068072450,23350,23450,23450,23350,3000
20240527,105800,10997946850,23450,23500,23500,23400,1686
20240527,105700,10958405950,23450,23500,23500,23450,635
20240527,105600,10943504500,23500,23450,23500,23450,159
20240527,105500,10939772750,23500,23450,23500,23450,152
20240527,105400,10936204700,23500,23500,23500,23450,232
20240527,105300,10930760250,23450,23450,23500,23450,362
20240527,105200,10922270900,23450,23350,23450,23350,1904
20240527,105100,10877655600,23350,23350,23400,23350,158
20240527,105000,10873965850,23400,23300,23400,23300,620
20240527,104900,10859501700,23350,23350,23400,23300,1582
20240527,104800,10822560150,23350,23400,23450,23350,1462
20240527,104700,10788409350,23400,23450,23450,23400,213
20240527,104600,10783418750,23400,23350,23400,23350,1148
20240527,104500,10756579500,23400,23400,23400,23350,215
20240527,104400,10751555900,23400,23450,23450,23350,1371
20240527,104300,10719484450,23400,23450,23450,23400,210
20240527,104200,10714562100,23450,23400,23450,23400,94
20240527,104100,10712359100,23400,23400,23450,23400,339
20240527,104000,10704423400,23450,23400,23450,23400,256
20240527,103900,10698431750,23450,23400,23450,23350,2980
20240527,103800,10628695250,23450,23400,23500,23400,786
20240527,103700,10610299150,23350,23400,23400,23350,114
20240527,103600,10607632250,23350,23400,23400,23350,1010
20240527,103500,10584044650,23400,23450,23500,23400,1364
20240527,103400,10552091550,23450,23500,23500,23400,766
20240527,103300,10534154250,23550,23500,23550,23450,1599
20240527,103200,10496604300,23500,23550,23600,23500,1685
20240527,103100,10457001500,23550,23500,23600,23500,925
20240527,103000,10435214050,23550,23450,23550,23450,2058
20240527,102900,10386850600,23500,23450,23500,23450,159
20240527,102800,10383115600,23450,23450,23500,23450,205
20240527,102700,10378308250,23450,23450,23450,23400,848
20240527,102600,10358423250,23400,23450,23450,23400,978
20240527,102500,10335525700,23450,23450,23500,23400,1485
20240527,102400,10300737000,23450,23400,23500,23400,2171
20240527,102300,10249840800,23450,23450,23450,23400,189
20240527,102200,10245413950,23400,23350,23450,23300,637
20240527,102100,10230515300,23300,23300,23350,23250,2770
20240527,102000,10165961250,23300,23300,23350,23300,2455
20240527,101900,10108754300,23350,23450,23450,23300,6439
20240527,101800,9958063000,23450,23450,23500,23450,2003
20240527,101700,9911069800,23450,23450,23500,23450,2117
20240527,101600,9861422000,23500,23500,23550,23450,1468
20240527,101500,9826921900,23500,23550,23550,23500,501
20240527,101400,9815132650,23550,23550,23550,23500,303
20240527,101300,9808006200,23550,23550,23550,23500,479
20240527,101200,9796743600,23500,23500,23550,23500,2111
20240527,101100,9747066250,23450,23500,23550,23450,1632
20240527,101000,9708727200,23500,23500,23550,23400,8866
20240527,100900,9500583450,23500,23800,23800,23500,15452
20240527,100800,9136041450,23750,23800,23850,23700,3036
20240527,100700,9063845400,23800,23800,23850,23800,736
20240527,100600,9046318550,23800,23900,23900,23800,1216
20240527,100500,9017306450,23900,23950,24000,23800,3811
20240527,100400,8926206350,23950,23800,24000,23800,5778
20240527,100300,8788130200,23750,23700,23800,23700,1473
20240527,100200,8753105700,23750,23750,23800,23700,4908
20240527,100100,8636475250,23750,23800,23800,23750,2650
20240527,100000,8573487600,23800,24000,24050,23650,13805
20240527,095900,8243752750,24000,23950,24150,23900,39211
20240527,095800,7301817200,24000,23900,24000,23850,18235
20240527,095700,6865753850,23850,23750,23900,23700,24452
20240527,095600,6283446900,23700,23800,23800,23700,3410
20240527,095500,6202501450,23800,23750,23800,23700,2584
20240527,095400,6141129150,23700,23750,23800,23700,3519
20240527,095300,6057534250,23750,23700,23750,23650,5535
20240527,095200,5926263000,23700,23650,23700,23600,4090
20240527,095100,5829467600,23700,23750,23800,23650,8693
20240527,095000,5623336250,23750,23550,23750,23550,21443
20240527,094900,5116255550,23550,23500,23600,23500,5514
20240527,094800,4986459200,23500,23400,23550,23400,9690
20240527,094700,4758745500,23450,23450,23450,23400,585
20240527,094600,4745028550,23450,23500,23500,23350,3661
20240527,094500,4659294750,23500,23500,23500,23400,1376
20240527,094400,4627001250,23500,23400,23500,23400,4235
20240527,094300,4527678650,23400,23450,23450,23400,1473
20240527,094200,4493193350,23450,23400,23450,23300,1833
20240527,094100,4450294500,23300,23400,23450,23250,2343
20240527,094000,4395637950,23300,23400,23450,23300,522
20240527,093900,4383442850,23400,23350,23450,23300,2299
20240527,093800,4329727000,23350,23400,23450,23300,1595
20240527,093700,4292415700,23400,23450,23450,23400,1413
20240527,093600,4259295250,23450,23300,23450,23250,15066
20240527,093500,3907962400,23300,23400,23400,23250,3302
20240527,093400,3830992000,23400,23450,23450,23350,750
20240527,093300,3813443500,23400,23400,23450,23400,2081
20240527,093200,3764713600,23350,23350,23400,23350,2178
20240527,093100,3713752250,23400,23300,23400,23300,1352
20240527,093000,3682229050,23300,23300,23400,23300,3097
20240527,092900,3609804450,23350,23350,23350,23300,1001
20240527,092800,3586462600,23350,23300,23400,23300,1254
20240527,092700,3557179550,23300,23400,23400,23300,763
20240527,092600,3539367500,23350,23300,23350,23250,2809
20240527,092500,3473919600,23300,23350,23400,23250,6851
20240527,092400,3314401650,23350,23400,23400,23300,2000
20240527,092300,3267733050,23350,23250,23400,23200,4712
20240527,092200,3157860200,23300,23100,23300,23100,4492
20240527,092100,3053646050,23100,23100,23100,23100,2657
20240527,092000,2992269350,23100,23200,23250,23100,5568
20240527,091900,2863402500,23200,23350,23350,23200,2718
20240527,091800,2800175900,23350,23350,23400,23300,4677
20240527,091700,2691032250,23350,23150,23400,23150,6271
20240527,091600,2544866400,23200,23150,23250,23100,2995
20240527,091500,2475485850,23150,23300,23300,23100,3171
20240527,091400,2401911000,23300,23400,23550,23250,11011
20240527,091300,2144086050,23350,23300,23600,23250,26429
20240527,091200,1524103500,23250,23100,23250,23100,7493
20240527,091100,1350437100,23100,23200,23250,23050,5007
20240527,091000,1234352050,23200,23100,23200,23050,3997
20240527,090900,1141833900,23150,23000,23150,22950,3899
20240527,090800,1051981600,23050,23000,23100,22950,1667
20240527,090700,1013614650,23000,22700,23150,22700,3896
20240527,090600,924078150,22800,22700,22900,22550,8673
20240527,090500,727735850,22700,22650,22700,22600,4118
20240527,090400,634447700,22700,22900,22900,22700,4457
20240527,090300,532940000,22850,22650,22900,22650,2347
20240527,090200,479450200,22650,23000,23000,22650,8084
20240527,090100,295495350,22900,22850,23150,22850,5832
20240527,090000,161261000,22850,22750,23000,22750,7076