KissMeData/000150/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,183000,65534534300,206500,206500,206500,206500,2710
20240527,182900,65534534300,206500,206500,206500,206500,0
20240527,182800,65534534300,206500,206500,206500,206500,0
20240527,182700,65534534300,206500,206500,206500,206500,0
20240527,182600,65534534300,206500,206500,206500,206500,0
20240527,182500,65534534300,206500,206500,206500,206500,0
20240527,182400,65534534300,206500,206500,206500,206500,0
20240527,182300,65534534300,206500,206500,206500,206500,0
20240527,182200,65534534300,206500,206500,206500,206500,0
20240527,182100,65534534300,206500,206500,206500,206500,0
20240527,182000,65534534300,206500,206500,206500,206500,0
20240527,181900,65534534300,206500,206500,206500,206500,0
20240527,181800,65534534300,206500,206500,206500,206500,0
20240527,181700,65534534300,206500,206500,206500,206500,0
20240527,181600,65534534300,206500,206500,206500,206500,0
20240527,181500,65534534300,206500,206500,206500,206500,0
20240527,181400,65534534300,206500,206500,206500,206500,0
20240527,181300,65534534300,206500,206500,206500,206500,0
20240527,181200,65534534300,206500,206500,206500,206500,0
20240527,181100,65534534300,206500,206500,206500,206500,0
20240527,181000,65534534300,206500,206500,206500,206500,0
20240527,180900,65534534300,206500,206500,206500,206500,0
20240527,180800,65534534300,206500,206500,206500,206500,0
20240527,180700,65534534300,206500,206500,206500,206500,0
20240527,180600,65534534300,206500,206500,206500,206500,0
20240527,180500,65534534300,206500,206500,206500,206500,0
20240527,180400,65534534300,206500,206500,206500,206500,0
20240527,180300,65534534300,206500,206500,206500,206500,0
20240527,180200,65534534300,206500,206500,206500,206500,0
20240527,180100,65534534300,206500,206500,206500,206500,0
20240527,180000,65534534300,206500,206500,206500,206500,2710
20240527,175900,65534534300,206500,206500,206500,206500,0
20240527,175800,65534534300,206500,206500,206500,206500,0
20240527,175700,65534534300,206500,206500,206500,206500,0
20240527,175600,65534534300,206500,206500,206500,206500,0
20240527,175500,65534534300,206500,206500,206500,206500,0
20240527,175400,65534534300,206500,206500,206500,206500,0
20240527,175300,65534534300,206500,206500,206500,206500,0
20240527,175200,65534534300,206500,206500,206500,206500,0
20240527,175100,65534534300,206500,206500,206500,206500,0
20240527,175000,65534534300,206500,206500,206500,206500,0
20240527,174900,65534534300,206500,206500,206500,206500,0
20240527,174800,65534534300,206500,206500,206500,206500,0
20240527,174700,65534534300,206500,206500,206500,206500,0
20240527,174600,65534534300,206500,206500,206500,206500,0
20240527,174500,65534534300,206500,206500,206500,206500,0
20240527,174400,65534534300,206500,206500,206500,206500,0
20240527,174300,65534534300,206500,206500,206500,206500,0
20240527,174200,65534534300,206500,206500,206500,206500,0
20240527,174100,65534534300,206500,206500,206500,206500,0
20240527,174000,65534534300,206500,206500,206500,206500,0
20240527,173900,65534534300,206500,206500,206500,206500,0
20240527,173800,65534534300,206500,206500,206500,206500,0
20240527,173700,65534534300,206500,206500,206500,206500,0
20240527,173600,65534534300,206500,206500,206500,206500,0
20240527,173500,65534534300,206500,206500,206500,206500,0
20240527,173400,65534534300,206500,206500,206500,206500,0
20240527,173300,65534534300,206500,206500,206500,206500,0
20240527,173200,65534534300,206500,206500,206500,206500,0
20240527,173100,65534534300,206500,206500,206500,206500,0
20240527,173000,65534534300,206500,206500,206500,206500,2710
20240527,172900,65534534300,206500,206500,206500,206500,0
20240527,172800,65534534300,206500,206500,206500,206500,0
20240527,172700,65534534300,206500,206500,206500,206500,0
20240527,172600,65534534300,206500,206500,206500,206500,0
20240527,172500,65534534300,206500,206500,206500,206500,0
20240527,172400,65534534300,206500,206500,206500,206500,0
20240527,172300,65534534300,206500,206500,206500,206500,0
20240527,172200,65534534300,206500,206500,206500,206500,0
20240527,172100,65534534300,206500,206500,206500,206500,0
20240527,172000,65534534300,206500,206500,206500,206500,0
20240527,171900,65534534300,206500,206500,206500,206500,0
20240527,171800,65534534300,206500,206500,206500,206500,0
20240527,171700,65534534300,206500,206500,206500,206500,0
20240527,171600,65534534300,206500,206500,206500,206500,0
20240527,171500,65534534300,206500,206500,206500,206500,0
20240527,171400,65534534300,206500,206500,206500,206500,0
20240527,171300,65534534300,206500,206500,206500,206500,0
20240527,171200,65534534300,206500,206500,206500,206500,0
20240527,171100,65534534300,206500,206500,206500,206500,0
20240527,171000,65534534300,206500,206500,206500,206500,0
20240527,170900,65534534300,206500,206500,206500,206500,0
20240527,170800,65534534300,206500,206500,206500,206500,0
20240527,170700,65534534300,206500,206500,206500,206500,0
20240527,170600,65534534300,206500,206500,206500,206500,0
20240527,170500,65534534300,206500,206500,206500,206500,0
20240527,170400,65534534300,206500,206500,206500,206500,0
20240527,170300,65534534300,206500,206500,206500,206500,0
20240527,170200,65534534300,206500,206500,206500,206500,0
20240527,170100,65534534300,206500,206500,206500,206500,0
20240527,170000,65534534300,206500,206500,206500,206500,2710
20240527,165900,65534534300,206500,206500,206500,206500,0
20240527,165800,65534534300,206500,206500,206500,206500,0
20240527,165700,65534534300,206500,206500,206500,206500,0
20240527,165600,65534534300,206500,206500,206500,206500,0
20240527,165500,65534534300,206500,206500,206500,206500,0
20240527,165400,65534534300,206500,206500,206500,206500,0
20240527,165300,65534534300,206500,206500,206500,206500,0
20240527,165200,65534534300,206500,206500,206500,206500,0
20240527,165100,65534534300,206500,206500,206500,206500,0
20240527,165000,65534534300,206500,206500,206500,206500,0
20240527,164900,65534534300,206500,206500,206500,206500,0
20240527,164800,65534534300,206500,206500,206500,206500,0
20240527,164700,65534534300,206500,206500,206500,206500,0
20240527,164600,65534534300,206500,206500,206500,206500,0
20240527,164500,65534534300,206500,206500,206500,206500,0
20240527,164400,65534534300,206500,206500,206500,206500,0
20240527,164300,65534534300,206500,206500,206500,206500,0
20240527,164200,65534534300,206500,206500,206500,206500,0
20240527,164100,65534534300,206500,206500,206500,206500,0
20240527,164000,65534534300,206500,206500,206500,206500,0
20240527,163900,65534534300,206500,206500,206500,206500,0
20240527,163800,65534534300,206500,206500,206500,206500,0
20240527,163700,65534534300,206500,206500,206500,206500,0
20240527,163600,65534534300,206500,206500,206500,206500,0
20240527,163500,65534534300,206500,206500,206500,206500,0
20240527,163400,65534534300,206500,206500,206500,206500,0
20240527,163300,65534534300,206500,206500,206500,206500,0
20240527,163200,65534534300,206500,206500,206500,206500,0
20240527,163100,65534534300,206500,206500,206500,206500,0
20240527,163000,65534534300,206500,206500,206500,206500,2710
20240527,162900,65534534300,206500,206500,206500,206500,0
20240527,162800,65534534300,206500,206500,206500,206500,0
20240527,162700,65534534300,206500,206500,206500,206500,0
20240527,162600,65534534300,206500,206500,206500,206500,0
20240527,162500,65534534300,206500,206500,206500,206500,0
20240527,162400,65534534300,206500,206500,206500,206500,0
20240527,162300,65534534300,206500,206500,206500,206500,0
20240527,162200,65534534300,206500,206500,206500,206500,0
20240527,162100,65534534300,206500,206500,206500,206500,0
20240527,162000,65534534300,206500,206500,206500,206500,0
20240527,161900,65534534300,206500,206500,206500,206500,0
20240527,161800,65534534300,206500,206500,206500,206500,0
20240527,161700,65534534300,206500,206500,206500,206500,0
20240527,161600,65534534300,206500,206500,206500,206500,0
20240527,161500,65534534300,206500,206500,206500,206500,0
20240527,161400,65534534300,206500,206500,206500,206500,0
20240527,161300,65534534300,206500,206500,206500,206500,0
20240527,161200,65534534300,206500,206500,206500,206500,0
20240527,161100,65534534300,206500,206500,206500,206500,0
20240527,161000,65534534300,206500,206500,206500,206500,0
20240527,160900,65534534300,206500,206500,206500,206500,0
20240527,160800,65534534300,206500,206500,206500,206500,0
20240527,160700,65534534300,206500,206500,206500,206500,0
20240527,160600,65534534300,206500,206500,206500,206500,0
20240527,160500,65534534300,206500,206500,206500,206500,0
20240527,160400,65534534300,206500,206500,206500,206500,0
20240527,160300,65534534300,206500,206500,206500,206500,0
20240527,160200,65534534300,206500,206500,206500,206500,0
20240527,160100,65534534300,206500,206500,206500,206500,0
20240527,160000,65534534300,206500,206500,206500,206500,2710
20240527,155900,65534534300,206500,206500,206500,206500,0
20240527,155800,65534534300,206500,206500,206500,206500,0
20240527,155700,65534534300,206500,206500,206500,206500,0
20240527,155600,65534534300,206500,206500,206500,206500,0
20240527,155500,65534534300,206500,206500,206500,206500,0
20240527,155400,65534534300,206500,206500,206500,206500,0
20240527,155300,65534534300,206500,206500,206500,206500,0
20240527,155200,65534534300,206500,206500,206500,206500,0
20240527,155100,65534534300,206500,206500,206500,206500,0
20240527,155000,65534534300,206500,206500,206500,206500,0
20240527,154900,65534534300,206500,206500,206500,206500,0
20240527,154800,65534534300,206500,206500,206500,206500,0
20240527,154700,65534534300,206500,206500,206500,206500,0
20240527,154600,65534534300,206500,206500,206500,206500,0
20240527,154500,65534534300,206500,206500,206500,206500,0
20240527,154400,65534534300,206500,206500,206500,206500,0
20240527,154300,65534534300,206500,206500,206500,206500,0
20240527,154200,65534534300,206500,206500,206500,206500,0
20240527,154100,65534534300,206500,206500,206500,206500,0
20240527,154000,65534534300,206500,206500,206500,206500,0
20240527,153900,65534534300,206500,206500,206500,206500,0
20240527,153800,65534534300,206500,206500,206500,206500,0
20240527,153700,65534534300,206500,206500,206500,206500,0
20240527,153600,65534534300,206500,206500,206500,206500,0
20240527,153500,65534534300,206500,206500,206500,206500,0
20240527,153400,65534534300,206500,206500,206500,206500,0
20240527,153300,65534534300,206500,206500,206500,206500,0
20240527,153200,65534534300,206500,206500,206500,206500,0
20240527,153100,65534534300,206500,206500,206500,206500,0
20240527,153000,65534534300,206500,206500,206500,206500,5420
20240527,152900,64974919300,204500,204500,204500,204500,0
20240527,152800,64974919300,204500,204500,204500,204500,0
20240527,152700,64974919300,204500,204500,204500,204500,0
20240527,152600,64974919300,204500,204500,204500,204500,0
20240527,152500,64974919300,204500,204500,204500,204500,0
20240527,152400,64974919300,204500,204500,204500,204500,0
20240527,152300,64974919300,204500,204500,204500,204500,0
20240527,152200,64974919300,204500,204500,204500,204500,0
20240527,152100,64974919300,204500,204500,204500,204500,0
20240527,152000,64974919300,204500,204500,204500,204500,0
20240527,151900,64974919300,204500,205000,205500,204000,562
20240527,151800,64859936300,204500,205500,205500,204500,342
20240527,151700,64789958800,205000,205500,206000,204500,910
20240527,151600,64603179800,206000,205500,206000,205500,318
20240527,151500,64537754300,206000,205500,206000,205000,170
20240527,151400,64502783300,205500,205500,206500,205000,409
20240527,151300,64418687300,206000,206000,207000,206000,315
20240527,151200,64353741800,206500,206000,207000,206000,437
20240527,151100,64263511800,207000,206500,207000,206000,474
20240527,151000,64165604300,206500,208500,208500,206500,336
20240527,150900,64095938300,208000,208500,209000,207500,902
20240527,150800,63908086300,208500,208000,209000,207500,1122
20240527,150700,63674242800,208000,207000,208000,206000,1270
20240527,150600,63410711300,207000,207500,208000,207000,1287
20240527,150500,63143774800,207000,207000,207500,207000,1034
20240527,150400,62929536300,207000,207000,207500,206000,886
20240527,150300,62746086300,206500,207000,207500,206500,866
20240527,150200,62566789800,207000,205500,207000,205500,364
20240527,150100,62491705800,205500,205000,206000,204500,481
20240527,150000,62392971800,205000,204000,205500,203500,983
20240527,145900,62192159300,204000,204000,205000,204000,552
20240527,145800,62079404800,204000,203500,204500,203000,436
20240527,145700,61990535300,203500,203500,204500,203000,516
20240527,145600,61885362800,204000,204500,204500,202500,689
20240527,145500,61745392300,204500,204500,204500,203500,475
20240527,145400,61648544800,204500,205000,205500,204000,892
20240527,145300,61465859300,204500,203500,204500,203500,632
20240527,145200,61337050300,203500,204000,204500,203500,417
20240527,145100,61252004800,203500,204000,205500,203500,545
20240527,145000,61140575800,204000,204500,205000,203500,715
20240527,144900,60994531300,204000,203500,204500,203500,466
20240527,144800,60899563300,204000,203500,204000,202500,545
20240527,144700,60788784300,203000,203500,204000,202500,489
20240527,144600,60689478300,203500,203000,204000,203000,585
20240527,144500,60570571800,203000,203500,203500,202500,691
20240527,144400,60430200800,203500,203000,203500,203000,414
20240527,144300,60346110800,203000,204000,204500,203000,612
20240527,144200,60221445800,204000,204500,205000,203500,661
20240527,144100,60086443800,204500,204500,205000,204000,421
20240527,144000,60000375800,205000,206000,206000,205000,475
20240527,143900,59902903300,205500,205000,206000,205000,484
20240527,143800,59803532800,204500,205500,205500,204000,410
20240527,143700,59719530300,205000,205500,205500,204500,402
20240527,143600,59637042800,205000,205000,206000,205000,751
20240527,143500,59482808800,204500,204500,205000,203500,814
20240527,143400,59316450800,204500,204000,205000,203500,652
20240527,143300,59183289800,204000,203500,205000,203500,427
20240527,143200,59096075300,204000,203500,204000,203000,289
20240527,143100,59037255800,203000,202500,203500,202500,445
20240527,143000,58947035300,203000,202500,204000,202000,744
20240527,142900,58796195300,202500,202000,202500,202000,633
20240527,142800,58668216800,202000,202500,203000,202000,694
20240527,142700,58527631300,202500,203000,204000,202500,529
20240527,142600,58420125800,202500,203000,203500,202500,675
20240527,142500,58283339300,203000,202500,204000,202500,516
20240527,142400,58178567800,203000,202500,203500,202500,386
20240527,142300,58100270300,202500,203000,204000,202500,805
20240527,142200,57936846300,203000,203500,203500,202500,476
20240527,142100,57840191300,203000,203000,203500,202500,343
20240527,142000,57770574300,202500,202500,204500,202500,797
20240527,141900,57608768300,202500,203500,204000,202500,1119
20240527,141800,57381643300,203500,203000,204000,203000,741
20240527,141700,57230958300,203000,203000,203500,203000,903
20240527,141600,57047563800,203500,204500,204500,203000,1818
20240527,141500,56677276300,204500,204500,205000,204000,443
20240527,141400,56586768300,204500,204500,205000,204000,496
20240527,141300,56485462800,204500,204500,204500,204000,433
20240527,141200,56396953800,204000,205000,205000,204000,488
20240527,141100,56297291300,205000,204500,205000,204000,507
20240527,141000,56193648300,204000,205000,205000,204000,617
20240527,140900,56067454800,205000,205000,205500,204500,423
20240527,140800,55980797300,205000,204500,205500,204500,511
20240527,140700,55876235800,204500,205500,205500,204500,1536
20240527,140600,55561785800,205000,205500,206000,205000,528
20240527,140500,55453282300,205500,205500,206000,205000,1457
20240527,140400,55154277300,205500,206000,206500,205500,388
20240527,140300,55074303800,206000,205500,207000,205500,471
20240527,140200,54977139800,205500,205500,206500,205000,821
20240527,140100,54808087800,205500,206500,207000,205000,2213
20240527,140000,54352808800,206500,206500,207000,206500,435
20240527,135900,54262914300,206500,206500,207500,206500,358
20240527,135800,54188865800,207000,207500,208000,206500,398
20240527,135700,54106389300,207000,208000,208000,207000,550
20240527,135600,53992376800,207500,207500,208500,207500,417
20240527,135500,53905701300,207500,208000,208500,207500,485
20240527,135400,53804775800,208000,208500,208500,208000,446
20240527,135300,53711902300,208000,208500,209000,208000,419
20240527,135200,53624536300,208500,208500,209000,208500,247
20240527,135100,53572985300,208500,209000,209000,208500,317
20240527,135000,53506812300,208500,208000,209000,208000,234
20240527,134900,53458046300,208000,208000,209000,208000,376
20240527,134800,53379728300,208000,208500,209000,208000,234
20240527,134700,53330967800,208000,209000,209000,208000,444
20240527,134600,53238354800,208500,208000,209000,208000,314
20240527,134500,53172940300,208500,208000,208500,207500,242
20240527,134400,53122584300,208000,208000,208500,207500,210
20240527,134300,53078854800,208000,207500,208500,207500,191
20240527,134200,53039096300,207500,208000,208500,207500,231
20240527,134100,52991056800,207500,207500,208000,207000,488
20240527,134000,52889778300,207500,207500,208000,207500,193
20240527,133900,52849694800,207500,207500,208000,207000,186
20240527,133800,52811091800,207000,207000,208000,207000,260
20240527,133700,52757169800,207000,207500,207500,207000,164
20240527,133600,52723202800,207500,207500,207500,207000,227
20240527,133500,52676151800,207000,207000,207500,206000,1278
20240527,133400,52412034300,207000,207000,207500,207000,250
20240527,133300,52360228800,207000,207000,207500,207000,582
20240527,133200,52239499800,207000,207500,208000,207000,246
20240527,133100,52188433300,207500,207000,208000,207000,169
20240527,133000,52153351800,207000,208000,208000,207000,278
20240527,132900,52095621800,208000,206500,208000,206500,496
20240527,132800,51992770300,206500,207000,207500,206500,402
20240527,132700,51909560800,206500,207500,207500,206500,432
20240527,132600,51820229300,207500,207000,207500,206500,834
20240527,132500,51647564300,207000,207500,207500,207000,321
20240527,132400,51581081800,207500,207500,207500,207000,301
20240527,132300,51518671800,207000,207000,207500,207000,515
20240527,132200,51412016300,207500,207500,207500,207000,376
20240527,132100,51334112800,207000,207500,207500,207000,296
20240527,132000,51272764300,207500,208500,208500,207000,561
20240527,131900,51156204300,208500,209000,209000,208000,561
20240527,131800,51039178300,209000,209000,209500,209000,542
20240527,131700,50925864300,210000,209000,210000,208500,416
20240527,131600,50838679300,209000,210000,210500,209000,969
20240527,131500,50635421300,211000,210500,211000,210000,1049
20240527,131400,50414800800,210500,210500,211000,210000,492
20240527,131300,50311175300,210500,210500,211000,210000,1480
20240527,131200,49999470800,210500,210000,211000,209500,649
20240527,131100,49862974800,209500,210500,210500,209500,773
20240527,131000,49700559800,210500,210000,210500,210000,581
20240527,130900,49578380800,210000,209000,210500,208500,2030
20240527,130800,49152370300,209000,209000,209000,208500,1066
20240527,130700,48929610800,209000,209500,210000,209000,539
20240527,130600,48816773300,209500,209500,210000,209000,737
20240527,130500,48662373800,209500,209500,210000,209000,308
20240527,130400,48597819800,209000,209000,209500,209000,488
20240527,130300,48495607300,209000,209000,209500,209000,1131
20240527,130200,48259072300,209000,209000,209000,208500,438
20240527,130100,48167541300,209000,207500,209000,207500,693
20240527,130000,48023110300,208000,206500,208000,206000,1140
20240527,125900,47786953300,206500,206500,207000,206000,296
20240527,125800,47725844800,206500,206000,206500,206000,101
20240527,125700,47705005800,206000,206500,207000,206000,212
20240527,125600,47661224800,206500,207000,207000,206000,352
20240527,125500,47588576800,207000,206000,207000,206000,518
20240527,125400,47481584300,206000,205000,206000,205000,297
20240527,125300,47420422300,205000,205500,206000,205000,96
20240527,125200,47400690800,205500,205500,205500,205500,188
20240527,125100,47362056800,205000,204500,205000,204500,374
20240527,125000,47285545300,205000,205000,205000,204000,371
20240527,124900,47209691300,205000,204500,205000,204500,61
20240527,124800,47197206800,205000,205000,205000,204500,162
20240527,124700,47164038800,205000,205000,205500,204500,107
20240527,124600,47142105800,205500,205000,205500,205000,121
20240527,124500,47117299800,205000,205500,205500,205000,72
20240527,124400,47102530800,205000,205500,206000,205000,315
20240527,124300,47037805800,205500,205500,206000,205500,65
20240527,124200,47024446800,205500,205500,205500,205000,214
20240527,124100,46980495300,205500,205000,205500,205000,126
20240527,124000,46954623800,205000,205000,205500,205000,128
20240527,123900,46928367300,205000,205000,205500,205000,104
20240527,123800,46907045300,205500,205500,206000,205000,223
20240527,123700,46861227800,205500,205500,206000,205500,94
20240527,123600,46841897800,205500,206000,206000,205500,69
20240527,123500,46827711800,206000,205500,206000,205000,43
20240527,123400,46818875800,205500,205000,206500,205000,809
20240527,123300,46652326800,205500,205000,205500,205000,123
20240527,123200,46627100300,205000,205000,205500,205000,84
20240527,123100,46609869300,205000,205500,205500,204500,560
20240527,123000,46495255300,205500,205500,206000,205000,205
20240527,122900,46453116800,205500,206000,206000,205000,116
20240527,122800,46429303300,205500,206000,206500,205000,651
20240527,122700,46295268300,206500,205500,206500,205000,141
20240527,122600,46266262800,205000,205500,206000,205000,137
20240527,122500,46238111300,205500,206000,206000,205500,146
20240527,122400,46208084300,206000,205500,206000,205500,30
20240527,122300,46201911300,205500,206000,206000,205000,274
20240527,122200,46145536300,205500,205500,206000,205500,387
20240527,122100,46065956800,205000,205000,206000,205000,124
20240527,122000,46040478800,205000,205500,206000,205000,93
20240527,121900,46021391300,205500,204500,205500,204500,286
20240527,121800,45962750800,204500,205500,205500,204500,126
20240527,121700,45936966300,204500,204500,205000,204500,167
20240527,121600,45902751300,205000,205000,205500,204500,114
20240527,121500,45879374800,205500,205000,205500,205000,384
20240527,121400,45800632300,205000,205500,205500,205000,175
20240527,121300,45764697300,205500,206000,206000,205000,151
20240527,121200,45733696300,206000,205500,206000,205500,41
20240527,121100,45725269300,205000,205500,205500,205000,116
20240527,121000,45701437300,205500,205500,206000,205000,285
20240527,120900,45642871800,205000,205000,205000,204500,134
20240527,120800,45615442300,205000,204500,205000,204500,108
20240527,120700,45593309800,204500,205000,205000,204000,68
20240527,120600,45579400300,205000,204000,205000,204000,107
20240527,120500,45557512800,204000,205000,205000,204000,115
20240527,120400,45534005800,204000,204500,204500,204000,652
20240527,120300,45400881800,204500,204000,204500,203500,803
20240527,120200,45237068800,204000,204500,205000,204000,513
20240527,120100,45132270300,204500,205500,205500,204500,2417
20240527,120000,44636986800,205500,205500,205500,205000,206
20240527,115900,44594710800,205500,205000,206000,205000,321
20240527,115800,44528753300,205500,206000,206500,205000,860
20240527,115700,44351930800,205500,206000,206500,205500,628
20240527,115600,44222385300,205500,205500,206000,205500,173
20240527,115500,44186783300,205500,206000,206500,205500,629
20240527,115400,44057343800,206500,206500,207000,206000,242
20240527,115300,44007436300,206500,206000,207000,206000,293
20240527,115200,43947052300,206000,206000,208000,205500,2071
20240527,115100,43517280300,206000,206500,206500,205500,410
20240527,115000,43432918800,206000,205500,206500,205500,245
20240527,114900,43382500800,205500,206500,206500,205500,1433
20240527,114800,43087210300,207000,206500,207500,206500,365
20240527,114700,43011755300,207000,206500,207000,206500,167
20240527,114600,42977246800,206500,206500,207000,206500,121
20240527,114500,42952234800,207000,206000,207000,206000,318
20240527,114400,42886584300,206500,206000,206500,206000,234
20240527,114300,42838339300,206500,206000,206500,206000,195
20240527,114200,42798132300,207000,207000,207500,206000,527
20240527,114100,42689226800,207500,207000,207500,207000,151
20240527,114000,42657942300,207000,207000,207500,207000,199
20240527,113900,42616716300,207000,207500,207500,207000,298
20240527,113800,42555027300,207000,207500,207500,207000,65
20240527,113700,42541566300,207500,207000,207500,206500,239
20240527,113600,42492097800,207500,208000,208000,207000,319
20240527,113500,42425880300,208000,206500,208000,206500,716
20240527,113400,42277556300,207000,206500,207000,206500,121
20240527,113300,42252547800,206500,206000,207000,206000,84
20240527,113200,42235195800,206000,206000,207500,206000,263
20240527,113100,42180922300,206000,207000,207000,206000,320
20240527,113000,42114916800,207000,206000,207500,206000,229
20240527,112900,42067584800,206000,206000,206500,206000,339
20240527,112800,41997644800,206000,207000,207500,206000,370
20240527,112700,41921169300,207000,207000,207500,207000,165
20240527,112600,41886974800,207000,207000,207500,207000,277
20240527,112500,41829579300,207000,207500,207500,207000,163
20240527,112400,41795823800,207000,206000,208000,206000,925
20240527,112300,41604217800,206000,206500,206500,206000,807
20240527,112200,41437785300,206000,206500,207000,206000,601
20240527,112100,41313764300,206500,207000,207500,206500,731
20240527,112000,41162425300,207000,208000,208000,207000,275
20240527,111900,41105306300,207500,207500,208000,207000,272
20240527,111800,41048853800,207000,208000,209000,207000,334
20240527,111700,40979482800,208000,208000,209000,208000,241
20240527,111600,40929251800,208000,208000,209000,208000,565
20240527,111500,40811674300,208500,208500,209000,208000,426
20240527,111400,40722812800,209000,208500,210000,208500,300
20240527,111300,40660094300,209000,209000,209500,208500,317
20240527,111200,40593893300,208500,209000,210000,208500,450
20240527,111100,40499803300,210000,211000,211000,209000,1102
20240527,111000,40268289300,210500,210500,211000,210500,196
20240527,110900,40226991300,211000,211000,211000,210000,223
20240527,110800,40180011300,210500,210500,211000,210000,1055
20240527,110700,39957517800,210000,209500,210500,209500,233
20240527,110600,39908566800,210000,210500,210500,209500,121
20240527,110500,39883180300,210000,210000,210500,209500,234
20240527,110400,39834062800,210000,210000,210500,209000,2430
20240527,110300,39325794800,209000,210000,210500,209000,968
20240527,110200,39122658300,210000,209000,210000,208500,365
20240527,110100,39046264800,209000,208000,209500,208000,389
20240527,110000,38964986300,208500,209000,209500,208500,973
20240527,105900,38762033300,208500,208500,209500,208500,395
20240527,105800,38679506800,208500,209500,209500,208500,532
20240527,105700,38568264300,209500,209500,210000,209000,224
20240527,105600,38521334300,209500,209500,210000,209000,399
20240527,105500,38437712800,209000,209000,209500,208500,155
20240527,105400,38405317300,209000,210000,210000,208500,1132
20240527,105300,38168639800,210000,209500,210500,209500,704
20240527,105200,38020875800,209500,210000,210000,209500,383
20240527,105100,37940491300,210500,209500,210500,209500,211
20240527,105000,37896188300,209500,208500,210500,208500,286
20240527,104900,37836288300,209000,210000,210000,209000,675
20240527,104800,37695151300,210000,210000,210000,209500,147
20240527,104700,37664324800,210000,209500,211000,209500,203
20240527,104600,37621711800,209500,210000,210500,209500,664
20240527,104500,37482366300,209500,210500,211000,209500,208
20240527,104400,37438629300,210000,210500,212000,210000,340
20240527,104300,37367005800,211000,211000,211500,210500,131
20240527,104200,37339379300,211000,211500,211500,210500,309
20240527,104100,37274108300,211000,211500,211500,209500,1934
20240527,104000,36868065800,211000,211000,211500,211000,235
20240527,103900,36818387300,211500,211000,212000,211000,314
20240527,103800,36752029300,211000,211000,212000,210000,1385
20240527,103700,36460324300,211500,212000,212000,211000,158
20240527,103600,36426888300,212000,211500,212000,211000,647
20240527,103500,36290170300,211000,212000,212000,211000,427
20240527,103400,36199871800,211500,212500,212500,211500,306
20240527,103300,36135044800,212500,211500,213000,211500,290
20240527,103200,36073492800,211500,212500,212500,211500,654
20240527,103100,35934720300,212000,212500,212500,212000,195
20240527,103000,35893335800,212000,213000,213000,212000,191
20240527,102900,35852801800,212500,212500,213000,212000,432
20240527,102800,35760887300,212500,212000,212500,211500,1088
20240527,102700,35529975800,211500,212500,212500,211500,515
20240527,102600,35420788300,212000,212500,212500,212000,436
20240527,102500,35328175800,212500,213000,213500,212500,466
20240527,102400,35228935300,213000,214500,215000,213000,3521
20240527,102300,34474922800,214500,213500,215000,213000,2106
20240527,102200,34023740800,213000,212500,213000,212500,698
20240527,102100,33875129800,212500,211500,213000,211500,962
20240527,102000,33670763800,212000,210500,212000,210500,463
20240527,101900,33572977800,210500,211500,211500,210500,223
20240527,101800,33525902800,211500,210500,211500,210000,238
20240527,101700,33475696300,211000,210500,211500,210500,144
20240527,101600,33445322800,211000,210500,211000,210000,230
20240527,101500,33396918800,210500,209500,210500,209500,478
20240527,101400,33296589300,209500,210500,210500,209500,588
20240527,101300,33173129300,210500,211500,212000,210500,1179
20240527,101200,32924478300,212000,212500,213000,211000,794
20240527,101100,32755855300,212500,211500,212500,211000,606
20240527,101000,32627356800,211500,211000,212000,210500,511
20240527,100900,32519417300,211000,211000,211500,210500,745
20240527,100800,32362243300,211000,210000,211000,210000,441
20240527,100700,32269478300,210000,210000,211000,209500,716
20240527,100600,32118952300,210000,209500,210000,209000,547
20240527,100500,32004246300,209500,209500,210000,209500,140
20240527,100400,31974911800,209500,210500,211000,209500,1376
20240527,100300,31685819300,211000,211000,211500,210500,632
20240527,100200,31552465800,211000,210500,211500,210500,709
20240527,100100,31402828800,210500,209000,211000,209000,1048
20240527,100000,31182746300,209500,208500,209500,208500,725
20240527,095900,31031018800,208500,207500,208500,207000,820
20240527,095800,30860526800,207500,207500,208000,207500,82
20240527,095700,30843507300,208000,207500,208000,207000,563
20240527,095600,30726627300,207500,207000,208000,207000,432
20240527,095500,30636804800,207500,206000,208000,206000,887
20240527,095400,30452981800,206000,205500,206000,205000,454
20240527,095300,30359630300,206000,205500,206000,205000,260
20240527,095200,30306249300,205000,205000,205500,205000,172
20240527,095100,30270930800,205500,205500,205500,205000,93
20240527,095000,30251843300,205000,204500,205500,204000,913
20240527,094900,30064702300,204500,205000,205500,204000,2378
20240527,094800,29578756300,205000,206000,206500,205000,1035
20240527,094700,29365951300,205500,207000,207000,205500,533
20240527,094600,29256125300,206500,207000,207000,206000,521
20240527,094500,29148609800,206000,206500,207500,206000,766
20240527,094400,28990086800,206000,205500,206500,205000,2837
20240527,094300,28406690300,205500,207000,207000,205500,1462
20240527,094200,28105558300,207500,207500,207500,206000,1430
20240527,094100,27809767300,207000,207000,208000,207000,887
20240527,094000,27626114300,207000,208000,208500,207000,864
20240527,093900,27447024300,208000,208500,209000,207000,1320
20240527,093800,27172737800,208500,209500,210000,208500,546
20240527,093700,27058668800,209500,209500,211000,209000,1021
20240527,093600,26844647800,209500,210500,211000,209000,678
20240527,093500,26702523800,210000,211500,211500,209000,983
20240527,093400,26496003800,211000,212000,212000,211000,531
20240527,093300,26383713300,212000,210500,212000,210500,1455
20240527,093200,26076546800,210500,210500,211000,210500,533
20240527,093100,25964302300,210500,212000,212000,210500,1024
20240527,093000,25747875300,212000,212000,213500,211500,822
20240527,092900,25573269800,212000,213500,213500,212000,1153
20240527,092800,25328404300,212500,213500,214000,212500,1036
20240527,092700,25107513300,214000,215000,215500,213000,1688
20240527,092600,24745765300,215000,215500,216500,214500,2214
20240527,092500,24268427300,216000,214500,216000,213500,4709
20240527,092400,23256698800,214500,212000,214500,212000,2982
20240527,092300,22620742800,212000,210000,212000,209500,773
20240527,092200,22457755300,210000,210500,211000,209000,1286
20240527,092100,22187599300,211000,212500,213000,210500,1546
20240527,092000,21859850300,212500,211000,213000,211000,1506
20240527,091900,21540000800,211500,212500,212500,211000,2013
20240527,091800,21113579800,212000,211000,212500,210000,3683
20240527,091700,20334724800,211000,208000,211500,208000,3577
20240527,091600,19584693300,208000,206000,208000,206000,1356
20240527,091500,19303003300,206000,207000,207500,205000,999
20240527,091400,19097496800,206000,205500,207000,205000,870
20240527,091300,18918732300,205500,207000,207000,205500,1398
20240527,091200,18630831300,207000,207000,208000,206000,796
20240527,091100,18466401800,207500,209000,209000,206500,2376
20240527,091000,17973079300,209000,211500,211500,208000,2191
20240527,090900,17513892800,210500,205000,211500,205000,7267
20240527,090800,16004566300,206000,207000,207000,204500,2785
20240527,090700,15432111800,207000,209000,209000,206500,2168
20240527,090600,14982223300,208500,208000,209500,207000,4309
20240527,090500,14084609800,208000,211000,211000,207500,3672
20240527,090400,13314899300,211000,213000,214000,210000,6021
20240527,090300,12041366300,211500,209000,213500,209000,6715
20240527,090200,10619933300,209000,208000,209500,206000,8327
20240527,090100,8892739300,208000,215500,216000,207500,12963
20240527,090000,6164537300,215000,208500,218500,208500,29056