KissMeData/000500/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,183100,36462752600,61000,61000,61000,61000,4921
20240527,183000,36462752600,61000,61000,61000,61000,0
20240527,182900,36462752600,61000,61000,61000,61000,0
20240527,182800,36462752600,61000,61000,61000,61000,0
20240527,182700,36462752600,61000,61000,61000,61000,0
20240527,182600,36462752600,61000,61000,61000,61000,0
20240527,182500,36462752600,61000,61000,61000,61000,0
20240527,182400,36462752600,61000,61000,61000,61000,0
20240527,182300,36462752600,61000,61000,61000,61000,0
20240527,182200,36462752600,61000,61000,61000,61000,0
20240527,182100,36462752600,61000,61000,61000,61000,0
20240527,182000,36462752600,61000,61000,61000,61000,0
20240527,181900,36462752600,61000,61000,61000,61000,0
20240527,181800,36462752600,61000,61000,61000,61000,0
20240527,181700,36462752600,61000,61000,61000,61000,0
20240527,181600,36462752600,61000,61000,61000,61000,0
20240527,181500,36462752600,61000,61000,61000,61000,0
20240527,181400,36462752600,61000,61000,61000,61000,0
20240527,181300,36462752600,61000,61000,61000,61000,0
20240527,181200,36462752600,61000,61000,61000,61000,0
20240527,181100,36462752600,61000,61000,61000,61000,0
20240527,181000,36462752600,61000,61000,61000,61000,0
20240527,180900,36462752600,61000,61000,61000,61000,0
20240527,180800,36462752600,61000,61000,61000,61000,0
20240527,180700,36462752600,61000,61000,61000,61000,0
20240527,180600,36462752600,61000,61000,61000,61000,0
20240527,180500,36462752600,61000,61000,61000,61000,0
20240527,180400,36462752600,61000,61000,61000,61000,0
20240527,180300,36462752600,61000,61000,61000,61000,0
20240527,180200,36462752600,61000,61000,61000,61000,0
20240527,180100,36462752600,61000,61000,61000,61000,4921
20240527,180000,36462752600,61000,61000,61000,61000,0
20240527,175900,36462752600,61000,61000,61000,61000,0
20240527,175800,36462752600,61000,61000,61000,61000,0
20240527,175700,36462752600,61000,61000,61000,61000,0
20240527,175600,36462752600,61000,61000,61000,61000,0
20240527,175500,36462752600,61000,61000,61000,61000,0
20240527,175400,36462752600,61000,61000,61000,61000,0
20240527,175300,36462752600,61000,61000,61000,61000,0
20240527,175200,36462752600,61000,61000,61000,61000,0
20240527,175100,36462752600,61000,61000,61000,61000,0
20240527,175000,36462752600,61000,61000,61000,61000,0
20240527,174900,36462752600,61000,61000,61000,61000,0
20240527,174800,36462752600,61000,61000,61000,61000,0
20240527,174700,36462752600,61000,61000,61000,61000,0
20240527,174600,36462752600,61000,61000,61000,61000,0
20240527,174500,36462752600,61000,61000,61000,61000,0
20240527,174400,36462752600,61000,61000,61000,61000,0
20240527,174300,36462752600,61000,61000,61000,61000,0
20240527,174200,36462752600,61000,61000,61000,61000,0
20240527,174100,36462752600,61000,61000,61000,61000,0
20240527,174000,36462752600,61000,61000,61000,61000,0
20240527,173900,36462752600,61000,61000,61000,61000,0
20240527,173800,36462752600,61000,61000,61000,61000,0
20240527,173700,36462752600,61000,61000,61000,61000,0
20240527,173600,36462752600,61000,61000,61000,61000,0
20240527,173500,36462752600,61000,61000,61000,61000,0
20240527,173400,36462752600,61000,61000,61000,61000,0
20240527,173300,36462752600,61000,61000,61000,61000,0
20240527,173200,36462752600,61000,61000,61000,61000,0
20240527,173100,36462752600,61000,61000,61000,61000,4921
20240527,173000,36462752600,61000,61000,61000,61000,0
20240527,172900,36462752600,61000,61000,61000,61000,0
20240527,172800,36462752600,61000,61000,61000,61000,0
20240527,172700,36462752600,61000,61000,61000,61000,0
20240527,172600,36462752600,61000,61000,61000,61000,0
20240527,172500,36462752600,61000,61000,61000,61000,0
20240527,172400,36462752600,61000,61000,61000,61000,0
20240527,172300,36462752600,61000,61000,61000,61000,0
20240527,172200,36462752600,61000,61000,61000,61000,0
20240527,172100,36462752600,61000,61000,61000,61000,0
20240527,172000,36462752600,61000,61000,61000,61000,0
20240527,171900,36462752600,61000,61000,61000,61000,0
20240527,171800,36462752600,61000,61000,61000,61000,0
20240527,171700,36462752600,61000,61000,61000,61000,0
20240527,171600,36462752600,61000,61000,61000,61000,0
20240527,171500,36462752600,61000,61000,61000,61000,0
20240527,171400,36462752600,61000,61000,61000,61000,0
20240527,171300,36462752600,61000,61000,61000,61000,0
20240527,171200,36462752600,61000,61000,61000,61000,0
20240527,171100,36462752600,61000,61000,61000,61000,0
20240527,171000,36462752600,61000,61000,61000,61000,0
20240527,170900,36462752600,61000,61000,61000,61000,0
20240527,170800,36462752600,61000,61000,61000,61000,0
20240527,170700,36462752600,61000,61000,61000,61000,0
20240527,170600,36462752600,61000,61000,61000,61000,0
20240527,170500,36462752600,61000,61000,61000,61000,0
20240527,170400,36462752600,61000,61000,61000,61000,0
20240527,170300,36462752600,61000,61000,61000,61000,0
20240527,170200,36462752600,61000,61000,61000,61000,0
20240527,170100,36462752600,61000,61000,61000,61000,4921
20240527,170000,36462752600,61000,61000,61000,61000,0
20240527,165900,36462752600,61000,61000,61000,61000,0
20240527,165800,36462752600,61000,61000,61000,61000,0
20240527,165700,36462752600,61000,61000,61000,61000,0
20240527,165600,36462752600,61000,61000,61000,61000,0
20240527,165500,36462752600,61000,61000,61000,61000,0
20240527,165400,36462752600,61000,61000,61000,61000,0
20240527,165300,36462752600,61000,61000,61000,61000,0
20240527,165200,36462752600,61000,61000,61000,61000,0
20240527,165100,36462752600,61000,61000,61000,61000,0
20240527,165000,36462752600,61000,61000,61000,61000,0
20240527,164900,36462752600,61000,61000,61000,61000,0
20240527,164800,36462752600,61000,61000,61000,61000,0
20240527,164700,36462752600,61000,61000,61000,61000,0
20240527,164600,36462752600,61000,61000,61000,61000,0
20240527,164500,36462752600,61000,61000,61000,61000,0
20240527,164400,36462752600,61000,61000,61000,61000,0
20240527,164300,36462752600,61000,61000,61000,61000,0
20240527,164200,36462752600,61000,61000,61000,61000,0
20240527,164100,36462752600,61000,61000,61000,61000,0
20240527,164000,36462752600,61000,61000,61000,61000,0
20240527,163900,36462752600,61000,61000,61000,61000,0
20240527,163800,36462752600,61000,61000,61000,61000,0
20240527,163700,36462752600,61000,61000,61000,61000,0
20240527,163600,36462752600,61000,61000,61000,61000,0
20240527,163500,36462752600,61000,61000,61000,61000,0
20240527,163400,36462752600,61000,61000,61000,61000,0
20240527,163300,36462752600,61000,61000,61000,61000,0
20240527,163200,36462752600,61000,61000,61000,61000,0
20240527,163100,36462752600,61000,61000,61000,61000,4921
20240527,163000,36462752600,61000,61000,61000,61000,0
20240527,162900,36462752600,61000,61000,61000,61000,0
20240527,162800,36462752600,61000,61000,61000,61000,0
20240527,162700,36462752600,61000,61000,61000,61000,0
20240527,162600,36462752600,61000,61000,61000,61000,0
20240527,162500,36462752600,61000,61000,61000,61000,0
20240527,162400,36462752600,61000,61000,61000,61000,0
20240527,162300,36462752600,61000,61000,61000,61000,0
20240527,162200,36462752600,61000,61000,61000,61000,0
20240527,162100,36462752600,61000,61000,61000,61000,0
20240527,162000,36462752600,61000,61000,61000,61000,0
20240527,161900,36462752600,61000,61000,61000,61000,0
20240527,161800,36462752600,61000,61000,61000,61000,0
20240527,161700,36462752600,61000,61000,61000,61000,0
20240527,161600,36462752600,61000,61000,61000,61000,0
20240527,161500,36462752600,61000,61000,61000,61000,0
20240527,161400,36462752600,61000,61000,61000,61000,0
20240527,161300,36462752600,61000,61000,61000,61000,0
20240527,161200,36462752600,61000,61000,61000,61000,0
20240527,161100,36462752600,61000,61000,61000,61000,0
20240527,161000,36462752600,61000,61000,61000,61000,0
20240527,160900,36462752600,61000,61000,61000,61000,0
20240527,160800,36462752600,61000,61000,61000,61000,0
20240527,160700,36462752600,61000,61000,61000,61000,0
20240527,160600,36462752600,61000,61000,61000,61000,0
20240527,160500,36462752600,61000,61000,61000,61000,0
20240527,160400,36462752600,61000,61000,61000,61000,0
20240527,160300,36462752600,61000,61000,61000,61000,0
20240527,160200,36462752600,61000,61000,61000,61000,0
20240527,160100,36462752600,61000,61000,61000,61000,4921
20240527,160000,36462752600,61000,61000,61000,61000,0
20240527,155900,36462752600,61000,61000,61000,61000,0
20240527,155800,36462752600,61000,61000,61000,61000,0
20240527,155700,36462752600,61000,61000,61000,61000,0
20240527,155600,36462752600,61000,61000,61000,61000,0
20240527,155500,36462752600,61000,61000,61000,61000,0
20240527,155400,36462752600,61000,61000,61000,61000,0
20240527,155300,36462752600,61000,61000,61000,61000,0
20240527,155200,36462752600,61000,61000,61000,61000,0
20240527,155100,36462752600,61000,61000,61000,61000,0
20240527,155000,36462752600,61000,61000,61000,61000,0
20240527,154900,36462752600,61000,61000,61000,61000,0
20240527,154800,36462752600,61000,61000,61000,61000,0
20240527,154700,36462752600,61000,61000,61000,61000,0
20240527,154600,36462752600,61000,61000,61000,61000,0
20240527,154500,36462752600,61000,61000,61000,61000,0
20240527,154400,36462752600,61000,61000,61000,61000,0
20240527,154300,36462752600,61000,61000,61000,61000,0
20240527,154200,36462752600,61000,61000,61000,61000,0
20240527,154100,36462752600,61000,61000,61000,61000,0
20240527,154000,36462752600,61000,61000,61000,61000,0
20240527,153900,36462752600,61000,61000,61000,61000,0
20240527,153800,36462752600,61000,61000,61000,61000,0
20240527,153700,36462752600,61000,61000,61000,61000,0
20240527,153600,36462752600,61000,61000,61000,61000,0
20240527,153500,36462752600,61000,61000,61000,61000,0
20240527,153400,36462752600,61000,61000,61000,61000,0
20240527,153300,36462752600,61000,61000,61000,61000,0
20240527,153200,36462752600,61000,61000,61000,61000,0
20240527,153100,36462752600,61000,61000,61000,61000,4921
20240527,153000,36462752600,61000,61000,61000,61000,4921
20240527,152900,36162571600,60800,60800,60800,60800,0
20240527,152800,36162571600,60800,60800,60800,60800,0
20240527,152700,36162571600,60800,60800,60800,60800,0
20240527,152600,36162571600,60800,60800,60800,60800,0
20240527,152500,36162571600,60800,60800,60800,60800,0
20240527,152400,36162571600,60800,60800,60800,60800,0
20240527,152300,36162571600,60800,60800,60800,60800,0
20240527,152200,36162571600,60800,60800,60800,60800,0
20240527,152100,36162571600,60800,60800,60800,60800,0
20240527,152000,36162571600,60800,60800,60800,60800,0
20240527,151900,36162571600,60800,61000,61000,60800,922
20240527,151800,36106386000,60900,61000,61000,60900,878
20240527,151700,36052835100,61000,61100,61200,61000,839
20240527,151600,36001611400,61000,61100,61100,60900,1268
20240527,151500,35924275400,61100,61000,61100,61000,789
20240527,151400,35876123800,61000,61000,61100,61000,644
20240527,151300,35836839400,61000,61200,61200,61000,510
20240527,151200,35805660400,61300,61200,61300,61100,1855
20240527,151100,35692119400,61300,61200,61300,61100,633
20240527,151000,35653376800,61200,61200,61200,61000,360
20240527,150900,35631378100,61100,60900,61100,60700,1819
20240527,150800,35520566700,60900,60700,60900,60700,1010
20240527,150700,35459161800,60800,60800,60900,60700,944
20240527,150600,35401773800,60800,60700,60800,60500,490
20240527,150500,35372045000,60700,60400,60700,60400,2598
20240527,150400,35214935900,60400,60200,60500,60100,1539
20240527,150300,35122200600,60100,60200,60200,60000,1546
20240527,150200,35029338800,60200,60000,60200,60000,1247
20240527,150100,34954452900,60100,60100,60200,60000,1635
20240527,150000,34856315400,60200,60100,60200,60000,2758
20240527,145900,34690682300,60200,60600,60600,60100,3939
20240527,145800,34452924600,60700,60800,60900,60600,1117
20240527,145700,34384982100,60900,60700,60900,60600,995
20240527,145600,34324493200,60800,60700,60900,60700,720
20240527,145500,34280728400,60600,60600,60700,60400,962
20240527,145400,34222446600,60400,60600,60800,60400,2027
20240527,145300,34099655200,60700,60700,60700,60600,782
20240527,145200,34052198000,60700,60400,60700,60300,2158
20240527,145100,33921618000,60500,60400,60500,60300,1529
20240527,145000,33829286800,60500,60200,60500,60200,1970
20240527,144900,33710373100,60300,60300,60400,60300,787
20240527,144800,33662916200,60200,60500,60500,60100,1717
20240527,144700,33559582500,60500,60200,60500,60200,2554
20240527,144600,33405554000,60100,60300,60400,60100,2738
20240527,144500,33240682400,60300,60700,60700,60300,1627
20240527,144400,33142217000,60600,60600,60700,60400,2329
20240527,144300,33001222100,60600,60800,60800,60400,2795
20240527,144200,32831903200,60700,60900,61000,60600,3546
20240527,144100,32616582000,60900,61100,61100,60900,1262
20240527,144000,32539600700,61000,61000,61100,60900,1029
20240527,143900,32476848800,61000,60900,61100,60900,1640
20240527,143800,32376831800,61000,61200,61200,60900,1083
20240527,143700,32310729400,61200,61100,61200,61000,550
20240527,143600,32277112800,61100,61000,61200,61000,1275
20240527,143500,32199280900,61100,61200,61200,61000,1294
20240527,143400,32120227000,61200,61300,61400,61200,395
20240527,143300,32096008500,61300,61300,61300,61000,1514
20240527,143200,32003424800,61300,61400,61400,61300,1208
20240527,143100,31929349500,61400,61300,61400,61300,257
20240527,143000,31913588000,61400,61400,61500,61300,1064
20240527,142900,31848268500,61400,61600,61600,61400,319
20240527,142800,31828663500,61500,61500,61600,61500,353
20240527,142700,31806937000,61500,61600,61600,61500,166
20240527,142600,31796726700,61600,61700,61700,61500,1604
20240527,142500,31697930700,61700,61600,61700,61600,381
20240527,142400,31674438600,61600,61700,61700,61600,1028
20240527,142300,31611091800,61600,61700,61700,61600,456
20240527,142200,31582977400,61700,61600,61700,61600,241
20240527,142100,31568109100,61700,61700,61700,61600,354
20240527,142000,31546284200,61700,61600,61700,61500,519
20240527,141900,31514298600,61500,61700,61700,61500,98
20240527,141800,31508264700,61700,61600,61700,61500,1180
20240527,141700,31435570400,61600,61400,61600,61400,760
20240527,141600,31388827900,61500,61400,61500,61200,809
20240527,141500,31339198000,61400,61100,61400,61000,5640
20240527,141400,30994631700,61100,61300,61300,61100,1852
20240527,141300,30881357700,61300,61300,61400,61200,1314
20240527,141200,30800808200,61300,61600,61600,61300,1169
20240527,141100,30728973600,61500,61600,61700,61500,1149
20240527,141000,30658173800,61700,61800,61900,61600,2760
20240527,140900,30487758600,61800,61900,62000,61700,2414
20240527,140800,30338449700,62000,62000,62100,61900,785
20240527,140700,30289768000,61900,62000,62100,61900,1905
20240527,140600,30171721200,61900,61900,62000,61900,1189
20240527,140500,30098034500,61900,61900,62000,61900,1673
20240527,140400,29994411300,62000,62000,62000,61800,1479
20240527,140300,29902929500,62000,61900,62000,61800,1909
20240527,140200,29784730000,62000,62100,62200,62000,2113
20240527,140100,29653546900,62200,61900,62200,61900,6924
20240527,140000,29224476200,61900,62000,62000,61900,1121
20240527,135900,29155060700,61900,61900,62000,61900,1071
20240527,135800,29088700900,61900,61700,61900,61700,1981
20240527,135700,28966266200,61700,61800,61900,61700,1155
20240527,135600,28894925200,61800,61800,61900,61700,1069
20240527,135500,28828848600,61800,61900,62000,61700,4324
20240527,135400,28561231600,61900,61900,62000,61800,1986
20240527,135300,28438219000,61900,62100,62100,61800,3235
20240527,135200,28237894900,62000,61700,62100,61700,3741
20240527,135100,28006318400,61700,61400,61800,61300,2369
20240527,135000,27860430000,61400,61500,61700,61300,1981
20240527,134900,27738715300,61500,61400,61800,61400,1828
20240527,134800,27626351400,61400,61200,61700,61200,2203
20240527,134700,27491080600,61200,61700,61900,61200,4789
20240527,134600,27195722100,61700,61700,61900,61600,3630
20240527,134500,26971784800,61700,61900,62300,61600,6450
20240527,134400,26572278700,61900,62500,62600,61900,8663
20240527,134300,26033524600,62400,61700,62500,61600,13788
20240527,134200,25178238100,61800,61200,61800,61200,13609
20240527,134100,24340139200,61200,60800,61300,60800,9608
20240527,134000,23753928000,60900,60900,60900,60800,585
20240527,133900,23718334400,60900,60800,60900,60800,1404
20240527,133800,23632924400,60800,60700,60800,60700,1979
20240527,133700,23512615900,60700,60600,60800,60600,608
20240527,133600,23475711900,60600,60600,60700,60600,249
20240527,133500,23460622400,60600,60500,60600,60400,558
20240527,133400,23426865500,60500,60600,60600,60500,1150
20240527,133300,23357236000,60600,60700,60800,60600,559
20240527,133200,23323304400,60700,60700,60800,60700,688
20240527,133100,23281541000,60700,60800,60800,60700,890
20240527,133000,23227510100,60800,60700,60800,60700,3514
20240527,132900,23014170100,60700,60400,60700,60400,3271
20240527,132800,22816030800,60400,60400,60500,60400,534
20240527,132700,22783776500,60500,60400,60500,60300,413
20240527,132600,22758815700,60500,60500,60500,60400,1364
20240527,132500,22676351200,60500,60600,60600,60500,674
20240527,132400,22635551800,60600,60500,60600,60500,816
20240527,132300,22586119500,60500,60500,60600,60400,1096
20240527,132200,22519804100,60500,60500,60500,60400,860
20240527,132100,22467789600,60500,60400,60500,60300,1260
20240527,132000,22391692300,60300,60300,60400,60300,132
20240527,131900,22383731700,60300,60400,60400,60300,190
20240527,131800,22372266500,60300,60300,60400,60300,138
20240527,131700,22363939800,60300,60200,60400,60200,166
20240527,131600,22353932400,60400,60100,60400,60100,3565
20240527,131500,22138970800,60100,60100,60200,60100,346
20240527,131400,22118165000,60100,60200,60200,60100,1485
20240527,131300,22028781900,60200,60300,60300,60200,444
20240527,131200,22002052400,60300,60200,60300,60200,244
20240527,131100,21987346800,60200,60200,60300,60200,263
20240527,131000,21971513900,60200,60300,60300,60200,484
20240527,130900,21942374800,60300,60300,60400,60300,1734
20240527,130800,21837807300,60300,60100,60300,60100,597
20240527,130700,21801837600,60200,60300,60300,60100,689
20240527,130600,21760355800,60200,60200,60300,60100,629
20240527,130500,21722479100,60200,60200,60200,60100,851
20240527,130400,21671251000,60200,60000,60200,60000,2858
20240527,130300,21499451100,60000,60000,60000,59900,534
20240527,130200,21467451400,60000,60000,60000,59900,778
20240527,130100,21420771800,60000,60000,60100,59900,629
20240527,130000,21383032300,60000,60000,60100,60000,382
20240527,125900,21360098100,60000,59900,60000,59900,507
20240527,125800,21329684200,60000,60000,60000,59900,1144
20240527,125700,21261056400,60100,60000,60100,60000,1695
20240527,125600,21159239300,60100,60000,60100,59800,2172
20240527,125500,21028941900,60000,60000,60000,60000,616
20240527,125400,20991981900,60300,60000,60300,60000,3008
20240527,125300,20811161000,59900,59900,60000,59900,1662
20240527,125200,20711593100,59900,59800,59900,59800,879
20240527,125100,20658993100,59800,59800,59900,59700,461
20240527,125000,20631431000,59700,59700,59800,59700,182
20240527,124900,20620557600,59800,59800,59800,59700,783
20240527,124800,20573737500,59800,59700,59800,59600,941
20240527,124700,20517553300,59700,59600,59700,59500,548
20240527,124600,20484897200,59600,59400,59600,59400,340
20240527,124500,20464677700,59500,59500,59500,59400,181
20240527,124400,20453911200,59500,59600,59700,59500,173
20240527,124300,20443601800,59500,59500,59600,59400,307
20240527,124200,20425339300,59500,59400,59600,59400,98
20240527,124100,20419508000,59400,59500,59500,59400,78
20240527,124000,20414871200,59500,59700,59700,59400,424
20240527,123900,20389622700,59700,59500,59700,59500,273
20240527,123800,20373347500,59500,59400,59600,59400,104
20240527,123700,20367153000,59400,59400,59500,59400,130
20240527,123600,20359429400,59400,59600,59600,59300,65
20240527,123500,20355572200,59300,59700,59700,59200,268
20240527,123400,20339643800,59600,59500,59700,59300,810
20240527,123300,20291469800,59400,59400,59400,59300,560
20240527,123200,20258217100,59300,59300,59300,59200,299
20240527,123100,20240503600,59200,59200,59300,59200,138
20240527,123000,20232327900,59200,59300,59300,59200,27
20240527,122900,20230726900,59400,59200,59400,59200,241
20240527,122800,20216433800,59200,59200,59200,59200,450
20240527,122700,20189793800,59200,59200,59300,59200,68
20240527,122600,20185764600,59200,59300,59400,59200,193
20240527,122500,20174319600,59400,59400,59400,59400,23
20240527,122400,20172953400,59300,59300,59300,59200,258
20240527,122300,20157657000,59300,59300,59400,59200,62
20240527,122200,20153979700,59300,59200,59400,59100,619
20240527,122100,20117334400,59200,59200,59300,59200,151
20240527,122000,20108394800,59200,59200,59200,59200,18
20240527,121900,20107329200,59400,59200,59400,59200,54
20240527,121800,20104132000,59200,59300,59300,59200,1239
20240527,121700,20030777500,59300,59400,59400,59300,854
20240527,121600,19980114700,59400,59500,59500,59300,195
20240527,121500,19968523400,59500,59100,59500,59100,689
20240527,121400,19927650300,59100,59100,59200,59100,396
20240527,121300,19904216700,59100,59100,59100,59000,632
20240527,121200,19866904600,59100,59200,59200,59100,236
20240527,121100,19852956200,59200,59200,59200,59100,57
20240527,121000,19849586000,59200,59100,59200,59100,165
20240527,120900,19839834300,59200,59100,59200,59000,124
20240527,120800,19832505800,59100,59100,59200,59100,147
20240527,120700,19823813600,59200,59100,59200,59100,60
20240527,120600,19820261700,59100,59200,59200,59000,140
20240527,120500,19811999200,59200,58900,59200,58900,569
20240527,120400,19778426900,58900,58900,59000,58900,87
20240527,120300,19773297000,58900,58900,59000,58800,150
20240527,120200,19764459600,58800,58800,58900,58700,449
20240527,120100,19738041700,58800,58800,58900,58700,409
20240527,120000,19714002500,58700,58700,58800,58700,117
20240527,115900,19707133700,58700,58700,58800,58700,508
20240527,115800,19677307900,58700,58900,59000,58700,2154
20240527,115700,19550503400,58900,59000,59000,58900,124
20240527,115600,19543189800,58900,58900,58900,58900,89
20240527,115500,19537947700,58900,58900,59000,58900,221
20240527,115400,19524929700,59000,58900,59000,58900,122
20240527,115300,19517734800,59000,58900,59000,58900,474
20240527,115200,19489811700,58900,59000,59000,58900,1072
20240527,115100,19426581000,59000,59200,59200,59000,958
20240527,115000,19369990600,59200,59300,59300,59100,439
20240527,114900,19344021100,59200,59300,59300,59200,192
20240527,114800,19332641600,59200,59200,59300,59200,1073
20240527,114700,19269073100,59300,59300,59300,59200,195
20240527,114600,19257512300,59200,59300,59300,59200,56
20240527,114500,19254193100,59300,59300,59500,59200,319
20240527,114400,19235245200,59200,59300,59300,59100,1305
20240527,114300,19157956500,59400,59300,59500,59300,143
20240527,114200,19149464600,59500,59600,59700,59400,2104
20240527,114100,19024270400,59700,59600,59700,59400,1548
20240527,114000,18932041300,59500,59400,59500,59200,894
20240527,113900,18878933700,59300,59000,59400,59000,1803
20240527,113800,18772185400,59000,58600,59000,58600,857
20240527,113700,18721843500,58600,58600,58800,58600,602
20240527,113600,18686523900,58800,58700,58800,58700,1211
20240527,113500,18615430000,58700,58800,58900,58700,1585
20240527,113400,18522235300,58900,58800,58900,58800,105
20240527,113300,18516054300,58800,59000,59000,58800,742
20240527,113200,18472368300,58900,59100,59100,58900,2235
20240527,113100,18340543900,59100,59000,59200,59000,140
20240527,113000,18332269500,59100,59100,59100,59000,1015
20240527,112900,18272341600,59100,59200,59200,59100,88
20240527,112800,18267135500,59100,59000,59100,59000,719
20240527,112700,18224683700,59000,59100,59100,59000,699
20240527,112600,18183435700,59000,59100,59200,59000,48
20240527,112500,18180600100,59000,59200,59200,59000,569
20240527,112400,18146981300,59100,59100,59200,59100,268
20240527,112300,18131141800,59100,59200,59300,59100,306
20240527,112200,18113039200,59200,59100,59300,59100,994
20240527,112100,18054263800,59200,59200,59200,59100,460
20240527,112000,18027049100,59200,59300,59300,59200,393
20240527,111900,18003773100,59300,59300,59400,59200,217
20240527,111800,17990912900,59300,59400,59400,59300,877
20240527,111700,17938905600,59300,59300,59400,59300,151
20240527,111600,17929950900,59300,59500,59500,59300,1652
20240527,111500,17831879000,59400,59400,59600,59400,105
20240527,111400,17825638300,59500,59500,59600,59500,897
20240527,111300,17772265700,59500,59500,59600,59500,380
20240527,111200,17749652800,59500,59700,59700,59500,3171
20240527,111100,17560530400,59700,59700,59800,59700,83
20240527,111000,17555571500,59800,60000,60100,59700,1412
20240527,110900,17470876300,60000,59900,60000,59700,3513
20240527,110800,17260603700,60000,59900,60000,59900,426
20240527,110700,17235066200,59900,59900,60000,59900,464
20240527,110600,17207272500,60000,59900,60000,59900,193
20240527,110500,17195710700,59900,60000,60000,59900,462
20240527,110400,17168026700,59900,60100,60100,59900,239
20240527,110300,17153696100,60000,60000,60000,59900,467
20240527,110200,17125689400,60000,60000,60100,60000,142
20240527,110100,17117166100,60100,60100,60200,60000,430
20240527,110000,17091331200,60200,60100,60200,60000,301
20240527,105900,17073232600,60100,60100,60200,60100,717
20240527,105800,17030140600,60100,60000,60100,59900,700
20240527,105700,16988143800,60100,60000,60200,59900,795
20240527,105600,16940341100,60000,60100,60200,60000,380
20240527,105500,16917506400,60100,59900,60100,59800,614
20240527,105400,16880715700,59800,59900,59900,59800,183
20240527,105300,16869757200,59900,59900,59900,59900,286
20240527,105200,16852625800,59800,59800,59800,59700,535
20240527,105100,16820639400,59800,59700,59800,59700,587
20240527,105000,16785570400,59700,59600,59800,59600,1104
20240527,104900,16719723100,59600,59700,59800,59600,1608
20240527,104800,16623795400,59700,59900,59900,59600,1645
20240527,104700,16525519700,59900,60100,60100,59900,2790
20240527,104600,16358024600,60200,60300,60400,60100,2407
20240527,104500,16212995600,60300,60400,60400,60300,736
20240527,104400,16168572200,60300,60300,60300,60200,750
20240527,104300,16123350300,60300,60300,60300,60200,582
20240527,104200,16088298100,60200,60400,60400,60200,1039
20240527,104100,16025656000,60300,60600,60700,60300,3029
20240527,104000,15842384200,60600,60800,60900,60600,1475
20240527,103900,15752696300,60800,60800,60900,60700,3349
20240527,103800,15549069400,60800,60500,60800,60500,3394
20240527,103700,15343213600,60500,60300,60500,60300,1107
20240527,103600,15276272200,60300,60400,60500,60300,651
20240527,103500,15236953800,60400,60600,60700,60200,1790
20240527,103400,15128860500,60600,60500,60700,60400,3921
20240527,103300,14891427900,60700,60400,60700,60300,6980
20240527,103200,14468776600,60400,59800,60400,59800,7463
20240527,103100,14021052300,59900,59500,59900,59500,3402
20240527,103000,13817956900,59500,59500,59600,59500,1454
20240527,102900,13731433000,59500,59600,59600,59400,661
20240527,102800,13692117600,59500,59400,59500,59300,265
20240527,102700,13676375700,59400,59500,59500,59400,713
20240527,102600,13634022000,59500,59500,59700,59500,495
20240527,102500,13604536400,59500,59400,59700,59400,2501
20240527,102400,13455353400,59500,59500,59600,59400,604
20240527,102300,13419397100,59500,59600,59600,59500,683
20240527,102200,13378751600,59600,59400,59600,59400,521
20240527,102100,13347747100,59400,59300,59500,59300,831
20240527,102000,13298386700,59300,59200,59400,59200,665
20240527,101900,13258952500,59000,59300,59400,59000,348
20240527,101800,13238336200,59300,59000,59500,59000,1019
20240527,101700,13177971700,59000,59000,59100,58900,342
20240527,101600,13157785100,58900,58900,59000,58800,924
20240527,101500,13103393700,58800,58900,58900,58800,313
20240527,101400,13084986100,58800,59100,59100,58800,1579
20240527,101300,12991753700,59100,59300,59300,59000,734
20240527,101200,12948315000,59300,59200,59300,59200,454
20240527,101100,12921396000,59200,59200,59200,59100,121
20240527,101000,12914239300,59200,58900,59200,58900,283
20240527,100900,12897541800,58800,58700,59000,58700,463
20240527,100800,12870303700,58800,58800,58900,58600,629
20240527,100700,12833374600,58800,58700,58900,58700,552
20240527,100600,12800924800,58700,58900,58900,58600,2602
20240527,100500,12648115400,58900,59100,59100,58800,1860
20240527,100400,12538432100,59100,59000,59100,58900,371
20240527,100300,12516567300,58900,58800,59100,58700,3202
20240527,100200,12328285000,58800,58900,59000,58800,4063
20240527,100100,12089017400,58900,59200,59200,58900,965
20240527,100000,12032109600,59200,59400,59500,59100,3472
20240527,095900,11826460300,59400,59700,59800,59400,991
20240527,095800,11767434300,59500,59700,59700,59500,1657
20240527,095700,11668538400,59700,59800,59800,59500,1942
20240527,095600,11552751000,59800,59700,59900,59700,2874
20240527,095500,11380952500,59700,59500,59800,59500,1567
20240527,095400,11287294500,59500,59600,59800,59500,2335
20240527,095300,11147813000,59700,59600,59700,59300,1571
20240527,095200,11054131500,59300,59100,59600,59100,5240
20240527,095100,10742355400,59100,58900,59300,58800,2004
20240527,095000,10623899400,58900,59000,59100,58800,2568
20240527,094900,10472436600,59000,58900,59000,58800,1285
20240527,094800,10396681400,58800,59000,59200,58800,3060
20240527,094700,10216243400,59200,59300,59500,59000,2445
20240527,094600,10071295300,59500,59400,59500,59200,2642
20240527,094500,9914232900,59100,59000,59300,59000,1761
20240527,094400,9810158100,58900,59400,59500,58900,1860
20240527,094300,9700025300,59300,59500,59600,59300,1966
20240527,094200,9583179300,59600,59100,59600,59000,3408
20240527,094100,9381197300,59000,58900,59000,58800,2730
20240527,094000,9220341500,59000,59100,59100,58800,1098
20240527,093900,9155619900,59100,59400,59400,59000,1552
20240527,093800,9063786800,59400,59300,59500,59300,4251
20240527,093700,8811546900,59400,59400,59400,59300,1013
20240527,093600,8751429300,59400,59400,59500,59300,4484
20240527,093500,8484985100,59300,59200,59300,59100,1060
20240527,093400,8422213000,59200,59100,59300,59000,3731
20240527,093300,8201686000,59100,58800,59300,58800,2382
20240527,093200,8061137000,58800,59000,59000,58800,300
20240527,093100,8043467100,58800,59200,59300,58800,2478
20240527,093000,7897167100,59300,59100,59500,59000,1330
20240527,092900,7818461000,59100,59300,59600,59100,4823
20240527,092800,7531922700,59200,58800,59300,58700,4156
20240527,092700,7286439700,58800,58900,59000,58600,3135
20240527,092600,7101920400,58900,58800,59000,58700,1932
20240527,092500,6988296000,58800,59300,59300,58800,3374
20240527,092400,6788764300,59300,58900,59300,58800,4107
20240527,092300,6545833900,58800,59000,59200,58600,4533
20240527,092200,6278535200,59000,58800,59100,58700,2696
20240527,092100,6119725700,58800,58700,58800,58500,2334
20240527,092000,5982818800,58600,58300,58600,58300,1708
20240527,091900,5882991000,58300,58400,58500,58200,2535
20240527,091800,5735101800,58500,58200,58500,57900,2917
20240527,091700,5565059800,57900,57600,58200,57600,1732
20240527,091600,5464874000,57600,57900,57900,57600,1188
20240527,091500,5396286000,57800,57700,58000,57500,2410
20240527,091400,5257058900,57700,57600,57700,57400,962
20240527,091300,5201706400,57400,57100,57400,57100,3064
20240527,091200,5026454600,57200,57700,57800,57100,6394
20240527,091100,4659832000,57700,58100,58100,57500,1956
20240527,091000,4546670200,58100,58100,58400,58100,4558
20240527,090900,4281240600,58100,58000,58200,57200,6625
20240527,090800,3898787600,58000,57700,58300,57600,8063
20240527,090700,3430690800,57700,57300,57700,57000,3911
20240527,090600,3206864700,57100,57400,57500,57000,6003
20240527,090500,2863852800,57300,57200,57600,57000,4051
20240527,090400,2631624700,57200,57600,58000,56900,12783
20240527,090300,1899678800,57600,58600,58600,57500,8982
20240527,090200,1379737100,58600,58300,58600,58000,4330
20240527,090100,1127705600,58200,59700,59700,58200,10726
20240527,090000,493844900,59700,60000,60000,59600,7251