KissMeData/027050/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,191200,11398297450,3640,3640,3640,3640,113322
20240527,191100,11398297450,3640,3640,3640,3640,0
20240527,191000,11398297450,3640,3640,3640,3640,0
20240527,190900,11398297450,3640,3640,3640,3640,0
20240527,190800,11398297450,3640,3640,3640,3640,0
20240527,190700,11398297450,3640,3640,3640,3640,0
20240527,190600,11398297450,3640,3640,3640,3640,0
20240527,190500,11398297450,3640,3640,3640,3640,0
20240527,190400,11398297450,3640,3640,3640,3640,0
20240527,190300,11398297450,3640,3640,3640,3640,0
20240527,190200,11398297450,3640,3640,3640,3640,0
20240527,190100,11398297450,3640,3640,3640,3640,0
20240527,190000,11398297450,3640,3640,3640,3640,0
20240527,185900,11398297450,3640,3640,3640,3640,0
20240527,185800,11398297450,3640,3640,3640,3640,0
20240527,185700,11398297450,3640,3640,3640,3640,0
20240527,185600,11398297450,3640,3640,3640,3640,0
20240527,185500,11398297450,3640,3640,3640,3640,0
20240527,185400,11398297450,3640,3640,3640,3640,0
20240527,185300,11398297450,3640,3640,3640,3640,0
20240527,185200,11398297450,3640,3640,3640,3640,0
20240527,185100,11398297450,3640,3640,3640,3640,0
20240527,185000,11398297450,3640,3640,3640,3640,0
20240527,184900,11398297450,3640,3640,3640,3640,0
20240527,184800,11398297450,3640,3640,3640,3640,0
20240527,184700,11398297450,3640,3640,3640,3640,0
20240527,184600,11398297450,3640,3640,3640,3640,0
20240527,184500,11398297450,3640,3640,3640,3640,0
20240527,184400,11398297450,3640,3640,3640,3640,0
20240527,184300,11398297450,3640,3640,3640,3640,0
20240527,184200,11398297450,3640,3640,3640,3640,113322
20240527,184100,11398297450,3640,3640,3640,3640,0
20240527,184000,11398297450,3640,3640,3640,3640,0
20240527,183900,11398297450,3640,3640,3640,3640,0
20240527,183800,11398297450,3640,3640,3640,3640,0
20240527,183700,11398297450,3640,3640,3640,3640,0
20240527,183600,11398297450,3640,3640,3640,3640,0
20240527,183500,11398297450,3640,3640,3640,3640,0
20240527,183400,11398297450,3640,3640,3640,3640,0
20240527,183300,11398297450,3640,3640,3640,3640,0
20240527,183200,11398297450,3640,3640,3640,3640,0
20240527,183100,11398297450,3640,3640,3640,3640,0
20240527,183000,11398297450,3640,3640,3640,3640,0
20240527,182900,11398297450,3640,3640,3640,3640,0
20240527,182800,11398297450,3640,3640,3640,3640,0
20240527,182700,11398297450,3640,3640,3640,3640,0
20240527,182600,11398297450,3640,3640,3640,3640,0
20240527,182500,11398297450,3640,3640,3640,3640,0
20240527,182400,11398297450,3640,3640,3640,3640,0
20240527,182300,11398297450,3640,3640,3640,3640,0
20240527,182200,11398297450,3640,3640,3640,3640,0
20240527,182100,11398297450,3640,3640,3640,3640,0
20240527,182000,11398297450,3640,3640,3640,3640,0
20240527,181900,11398297450,3640,3640,3640,3640,0
20240527,181800,11398297450,3640,3640,3640,3640,0
20240527,181700,11398297450,3640,3640,3640,3640,0
20240527,181600,11398297450,3640,3640,3640,3640,0
20240527,181500,11398297450,3640,3640,3640,3640,0
20240527,181400,11398297450,3640,3640,3640,3640,0
20240527,181300,11398297450,3640,3640,3640,3640,0
20240527,181200,11398297450,3640,3640,3640,3640,113322
20240527,181100,11398297450,3640,3640,3640,3640,0
20240527,181000,11398297450,3640,3640,3640,3640,0
20240527,180900,11398297450,3640,3640,3640,3640,0
20240527,180800,11398297450,3640,3640,3640,3640,0
20240527,180700,11398297450,3640,3640,3640,3640,0
20240527,180600,11398297450,3640,3640,3640,3640,0
20240527,180500,11398297450,3640,3640,3640,3640,0
20240527,180400,11398297450,3640,3640,3640,3640,0
20240527,180300,11398297450,3640,3640,3640,3640,0
20240527,180200,11398297450,3640,3640,3640,3640,0
20240527,180100,11398297450,3640,3640,3640,3640,0
20240527,180000,11398297450,3640,3640,3640,3640,0
20240527,175900,11398297450,3640,3640,3640,3640,0
20240527,175800,11398297450,3640,3640,3640,3640,0
20240527,175700,11398297450,3640,3640,3640,3640,0
20240527,175600,11398297450,3640,3640,3640,3640,0
20240527,175500,11398297450,3640,3640,3640,3640,0
20240527,175400,11398297450,3640,3640,3640,3640,0
20240527,175300,11398297450,3640,3640,3640,3640,0
20240527,175200,11398297450,3640,3640,3640,3640,0
20240527,175100,11398297450,3640,3640,3640,3640,0
20240527,175000,11398297450,3640,3640,3640,3640,0
20240527,174900,11398297450,3640,3640,3640,3640,0
20240527,174800,11398297450,3640,3640,3640,3640,0
20240527,174700,11398297450,3640,3640,3640,3640,0
20240527,174600,11398297450,3640,3640,3640,3640,0
20240527,174500,11398297450,3640,3640,3640,3640,0
20240527,174400,11398297450,3640,3640,3640,3640,0
20240527,174300,11398297450,3640,3640,3640,3640,0
20240527,174200,11398297450,3640,3640,3640,3640,113322
20240527,174100,11398297450,3640,3640,3640,3640,0
20240527,174000,11398297450,3640,3640,3640,3640,0
20240527,173900,11398297450,3640,3640,3640,3640,0
20240527,173800,11398297450,3640,3640,3640,3640,0
20240527,173700,11398297450,3640,3640,3640,3640,0
20240527,173600,11398297450,3640,3640,3640,3640,0
20240527,173500,11398297450,3640,3640,3640,3640,0
20240527,173400,11398297450,3640,3640,3640,3640,0
20240527,173300,11398297450,3640,3640,3640,3640,0
20240527,173200,11398297450,3640,3640,3640,3640,0
20240527,173100,11398297450,3640,3640,3640,3640,0
20240527,173000,11398297450,3640,3640,3640,3640,0
20240527,172900,11398297450,3640,3640,3640,3640,0
20240527,172800,11398297450,3640,3640,3640,3640,0
20240527,172700,11398297450,3640,3640,3640,3640,0
20240527,172600,11398297450,3640,3640,3640,3640,0
20240527,172500,11398297450,3640,3640,3640,3640,0
20240527,172400,11398297450,3640,3640,3640,3640,0
20240527,172300,11398297450,3640,3640,3640,3640,0
20240527,172200,11398297450,3640,3640,3640,3640,0
20240527,172100,11398297450,3640,3640,3640,3640,0
20240527,172000,11398297450,3640,3640,3640,3640,0
20240527,171900,11398297450,3640,3640,3640,3640,0
20240527,171800,11398297450,3640,3640,3640,3640,0
20240527,171700,11398297450,3640,3640,3640,3640,0
20240527,171600,11398297450,3640,3640,3640,3640,0
20240527,171500,11398297450,3640,3640,3640,3640,0
20240527,171400,11398297450,3640,3640,3640,3640,0
20240527,171300,11398297450,3640,3640,3640,3640,0
20240527,171200,11398297450,3640,3640,3640,3640,113322
20240527,171100,11398297450,3640,3640,3640,3640,0
20240527,171000,11398297450,3640,3640,3640,3640,0
20240527,170900,11398297450,3640,3640,3640,3640,0
20240527,170800,11398297450,3640,3640,3640,3640,0
20240527,170700,11398297450,3640,3640,3640,3640,0
20240527,170600,11398297450,3640,3640,3640,3640,0
20240527,170500,11398297450,3640,3640,3640,3640,0
20240527,170400,11398297450,3640,3640,3640,3640,0
20240527,170300,11398297450,3640,3640,3640,3640,0
20240527,170200,11398297450,3640,3640,3640,3640,0
20240527,170100,11398297450,3640,3640,3640,3640,0
20240527,170000,11398297450,3640,3640,3640,3640,0
20240527,165900,11398297450,3640,3640,3640,3640,0
20240527,165800,11398297450,3640,3640,3640,3640,0
20240527,165700,11398297450,3640,3640,3640,3640,0
20240527,165600,11398297450,3640,3640,3640,3640,0
20240527,165500,11398297450,3640,3640,3640,3640,0
20240527,165400,11398297450,3640,3640,3640,3640,0
20240527,165300,11398297450,3640,3640,3640,3640,0
20240527,165200,11398297450,3640,3640,3640,3640,0
20240527,165100,11398297450,3640,3640,3640,3640,0
20240527,165000,11398297450,3640,3640,3640,3640,0
20240527,164900,11398297450,3640,3640,3640,3640,0
20240527,164800,11398297450,3640,3640,3640,3640,0
20240527,164700,11398297450,3640,3640,3640,3640,0
20240527,164600,11398297450,3640,3640,3640,3640,0
20240527,164500,11398297450,3640,3640,3640,3640,0
20240527,164400,11398297450,3640,3640,3640,3640,0
20240527,164300,11398297450,3640,3640,3640,3640,0
20240527,164200,11398297450,3640,3640,3640,3640,113322
20240527,164100,11398297450,3640,3640,3640,3640,0
20240527,164000,11398297450,3640,3640,3640,3640,0
20240527,163900,11398297450,3640,3640,3640,3640,0
20240527,163800,11398297450,3640,3640,3640,3640,0
20240527,163700,11398297450,3640,3640,3640,3640,0
20240527,163600,11398297450,3640,3640,3640,3640,0
20240527,163500,11398297450,3640,3640,3640,3640,0
20240527,163400,11398297450,3640,3640,3640,3640,0
20240527,163300,11398297450,3640,3640,3640,3640,0
20240527,163200,11398297450,3640,3640,3640,3640,0
20240527,163100,11398297450,3640,3640,3640,3640,0
20240527,163000,11398297450,3640,3640,3640,3640,0
20240527,162900,11398297450,3640,3640,3640,3640,0
20240527,162800,11398297450,3640,3640,3640,3640,0
20240527,162700,11398297450,3640,3640,3640,3640,0
20240527,162600,11398297450,3640,3640,3640,3640,0
20240527,162500,11398297450,3640,3640,3640,3640,0
20240527,162400,11398297450,3640,3640,3640,3640,0
20240527,162300,11398297450,3640,3640,3640,3640,0
20240527,162200,11398297450,3640,3640,3640,3640,0
20240527,162100,11398297450,3640,3640,3640,3640,0
20240527,162000,11398297450,3640,3640,3640,3640,0
20240527,161900,11398297450,3640,3640,3640,3640,0
20240527,161800,11398297450,3640,3640,3640,3640,0
20240527,161700,11398297450,3640,3640,3640,3640,0
20240527,161600,11398297450,3640,3640,3640,3640,0
20240527,161500,11398297450,3640,3640,3640,3640,0
20240527,161400,11398297450,3640,3640,3640,3640,0
20240527,161300,11398297450,3640,3640,3640,3640,0
20240527,161200,11398297450,3640,3640,3640,3640,113322
20240527,161100,11398297450,3640,3640,3640,3640,0
20240527,161000,11398297450,3640,3640,3640,3640,0
20240527,160900,11398297450,3640,3640,3640,3640,0
20240527,160800,11398297450,3640,3640,3640,3640,0
20240527,160700,11398297450,3640,3640,3640,3640,0
20240527,160600,11398297450,3640,3640,3640,3640,0
20240527,160500,11398297450,3640,3640,3640,3640,0
20240527,160400,11398297450,3640,3640,3640,3640,0
20240527,160300,11398297450,3640,3640,3640,3640,0
20240527,160200,11398297450,3640,3640,3640,3640,0
20240527,160100,11398297450,3640,3640,3640,3640,0
20240527,160000,11398297450,3640,3640,3640,3640,0
20240527,155900,11398297450,3640,3640,3640,3640,0
20240527,155800,11398297450,3640,3640,3640,3640,0
20240527,155700,11398297450,3640,3640,3640,3640,0
20240527,155600,11398297450,3640,3640,3640,3640,0
20240527,155500,11398297450,3640,3640,3640,3640,0
20240527,155400,11398297450,3640,3640,3640,3640,0
20240527,155300,11398297450,3640,3640,3640,3640,0
20240527,155200,11398297450,3640,3640,3640,3640,0
20240527,155100,11398297450,3640,3640,3640,3640,0
20240527,155000,11398297450,3640,3640,3640,3640,0
20240527,154900,11398297450,3640,3640,3640,3640,0
20240527,154800,11398297450,3640,3640,3640,3640,0
20240527,154700,11398297450,3640,3640,3640,3640,0
20240527,154600,11398297450,3640,3640,3640,3640,0
20240527,154500,11398297450,3640,3640,3640,3640,0
20240527,154400,11398297450,3640,3640,3640,3640,0
20240527,154300,11398297450,3640,3640,3640,3640,0
20240527,154200,11398297450,3640,3640,3640,3640,113322
20240527,154100,11398297450,3640,3640,3640,3640,0
20240527,154000,11398297450,3640,3640,3640,3640,0
20240527,153900,11398297450,3640,3640,3640,3640,0
20240527,153800,11398297450,3640,3640,3640,3640,0
20240527,153700,11398297450,3640,3640,3640,3640,0
20240527,153600,11398297450,3640,3640,3640,3640,0
20240527,153500,11398297450,3640,3640,3640,3640,0
20240527,153400,11398297450,3640,3640,3640,3640,0
20240527,153300,11398297450,3640,3640,3640,3640,0
20240527,153200,11398297450,3640,3640,3640,3640,0
20240527,153100,11398297450,3640,3640,3640,3640,0
20240527,153000,11398297450,3640,3640,3640,3640,113322
20240527,152900,10985805370,3630,3630,3630,3630,0
20240527,152800,10985805370,3630,3630,3630,3630,0
20240527,152700,10985805370,3630,3630,3630,3630,0
20240527,152600,10985805370,3630,3630,3630,3630,0
20240527,152500,10985805370,3630,3630,3630,3630,0
20240527,152400,10985805370,3630,3630,3630,3630,0
20240527,152300,10985805370,3630,3630,3630,3630,0
20240527,152200,10985805370,3630,3630,3630,3630,0
20240527,152100,10985805370,3630,3630,3630,3630,0
20240527,152000,10985805370,3630,3630,3630,3630,0
20240527,151900,10985805370,3630,3625,3630,3620,19772
20240527,151800,10914130335,3625,3620,3625,3620,4930
20240527,151700,10896259490,3625,3615,3625,3615,8898
20240527,151600,10864052800,3610,3625,3630,3610,17589
20240527,151500,10800392675,3625,3620,3625,3615,2611
20240527,151400,10790938505,3615,3620,3620,3615,5623
20240527,151300,10770585680,3625,3625,3630,3620,8525
20240527,151200,10739716560,3630,3620,3630,3620,19184
20240527,151100,10670132335,3630,3630,3630,3620,5272
20240527,151000,10651021020,3630,3625,3630,3620,4304
20240527,150900,10635418335,3625,3615,3625,3615,4988
20240527,150800,10617364120,3620,3620,3625,3610,7297
20240527,150700,10590968565,3620,3620,3625,3615,1682
20240527,150600,10584879530,3625,3620,3625,3620,3659
20240527,150500,10571633940,3620,3625,3625,3615,5796
20240527,150400,10550648505,3625,3620,3625,3615,3908
20240527,150300,10536491540,3625,3620,3625,3620,2907
20240527,150200,10525966170,3625,3620,3625,3615,587
20240527,150100,10523841180,3620,3620,3620,3615,7496
20240527,150000,10496728960,3620,3620,3625,3620,1305
20240527,145900,10492004840,3625,3625,3625,3615,4213
20240527,145800,10476760905,3620,3615,3625,3615,4718
20240527,145700,10459687155,3620,3610,3620,3605,9417
20240527,145600,10425674720,3610,3610,3610,3605,777
20240527,145500,10422870265,3610,3610,3610,3610,588
20240527,145400,10420747585,3610,3615,3615,3605,5629
20240527,145300,10400434630,3610,3610,3610,3610,3241
20240527,145200,10388734620,3610,3605,3610,3605,2937
20240527,145100,10378146730,3605,3605,3605,3600,1284
20240527,145000,10373523870,3600,3610,3610,3600,7036
20240527,144900,10348188485,3605,3605,3610,3600,2095
20240527,144800,10340645355,3600,3610,3610,3600,1389
20240527,144700,10335634435,3600,3610,3610,3600,14927
20240527,144600,10281896955,3610,3605,3610,3600,3529
20240527,144500,10269192045,3600,3600,3610,3600,3343
20240527,144400,10257149950,3600,3605,3605,3600,812
20240527,144300,10254224655,3605,3605,3605,3600,11613
20240527,144200,10212388340,3605,3610,3610,3605,2553
20240527,144100,10203175795,3615,3615,3615,3610,453
20240527,144000,10201540285,3615,3615,3615,3615,26
20240527,143900,10201446295,3615,3615,3615,3615,22
20240527,143800,10201366765,3615,3610,3615,3610,3114
20240527,143700,10190125215,3620,3610,3620,3610,1458
20240527,143600,10184861825,3610,3610,3620,3605,1007
20240527,143500,10181228245,3615,3620,3620,3610,128
20240527,143400,10180765100,3620,3615,3620,3610,7165
20240527,143300,10154884395,3625,3625,3625,3615,286
20240527,143200,10153848865,3630,3625,3630,3625,486
20240527,143100,10152085840,3630,3630,3630,3625,659
20240527,143000,10149696925,3630,3625,3630,3625,548
20240527,142900,10147710420,3625,3625,3625,3620,1119
20240527,142800,10143659135,3625,3620,3625,3600,12892
20240527,142700,10097107170,3630,3630,3630,3625,2680
20240527,142600,10087388280,3625,3610,3630,3610,6330
20240527,142500,10064468155,3610,3610,3610,3610,1753
20240527,142400,10058139825,3605,3605,3605,3605,571
20240527,142300,10056081370,3600,3610,3615,3595,32999
20240527,142200,9937219140,3610,3605,3610,3605,777
20240527,142100,9934414190,3605,3615,3620,3605,7890
20240527,142000,9905919590,3610,3610,3615,3610,1953
20240527,141900,9898867225,3615,3610,3615,3610,5328
20240527,141800,9879606680,3610,3615,3615,3610,10044
20240527,141700,9843342115,3615,3615,3615,3615,1702
20240527,141600,9837189385,3615,3620,3630,3615,15133
20240527,141500,9782440490,3625,3625,3630,3620,280
20240527,141400,9781425675,3625,3625,3625,3625,2344
20240527,141300,9772928675,3625,3630,3630,3625,1916
20240527,141200,9765976155,3625,3625,3635,3625,152
20240527,141100,9765424475,3625,3635,3635,3625,7430
20240527,141000,9738438495,3660,3620,3660,3620,3131
20240527,140900,9727017185,3620,3630,3630,3620,797
20240527,140800,9724127125,3620,3625,3625,3620,1739
20240527,140700,9717831870,3625,3630,3630,3620,7299
20240527,140600,9691391325,3630,3635,3635,3630,1454
20240527,140500,9686109645,3640,3640,3640,3630,2859
20240527,140400,9675720745,3635,3635,3640,3630,526
20240527,140300,9673808745,3635,3625,3635,3625,873
20240527,140200,9670641500,3625,3625,3625,3625,585
20240527,140100,9668520875,3625,3630,3630,3625,1608
20240527,140000,9662689955,3630,3635,3640,3630,937
20240527,135900,9659286880,3635,3635,3635,3635,1
20240527,135800,9659283245,3640,3640,3640,3635,575
20240527,135700,9657193035,3640,3640,3640,3625,10265
20240527,135600,9619937885,3640,3640,3650,3635,5457
20240527,135500,9600094195,3640,3640,3650,3640,3736
20240527,135400,9586460005,3640,3645,3650,3640,2102
20240527,135300,9578808450,3640,3650,3650,3640,6436
20240527,135200,9555332860,3650,3655,3655,3650,538
20240527,135100,9553367300,3650,3655,3655,3650,2231
20240527,135000,9545218350,3660,3655,3660,3650,5080
20240527,134900,9526635690,3660,3655,3670,3655,1656
20240527,134800,9520572350,3660,3650,3660,3650,234
20240527,134700,9519717720,3650,3670,3675,3650,9064
20240527,134600,9486502325,3670,3670,3675,3670,6825
20240527,134500,9461454015,3675,3660,3675,3660,4936
20240527,134400,9443348725,3660,3660,3665,3660,4694
20240527,134300,9426167800,3665,3655,3665,3655,3908
20240527,134200,9411871280,3650,3655,3655,3650,1587
20240527,134100,9406071325,3650,3655,3655,3645,9438
20240527,134000,9371623220,3660,3660,3665,3655,11496
20240527,133900,9329583825,3660,3650,3660,3650,2565
20240527,133800,9320205530,3650,3655,3655,3645,1680
20240527,133700,9314075550,3650,3650,3655,3650,1010
20240527,133600,9310388795,3650,3655,3660,3650,3197
20240527,133500,9298718635,3655,3660,3660,3650,3268
20240527,133400,9286771560,3660,3645,3660,3640,3885
20240527,133300,9272579590,3640,3640,3645,3635,1506
20240527,133200,9267100395,3640,3640,3640,3625,3253
20240527,133100,9255289360,3645,3635,3645,3635,467
20240527,133000,9253590960,3640,3640,3640,3630,410
20240527,132900,9252101810,3640,3640,3640,3630,698
20240527,132800,9249566935,3640,3630,3645,3630,2937
20240527,132700,9238878650,3635,3630,3635,3625,1512
20240527,132600,9233392515,3635,3635,3635,3625,4533
20240527,132500,9216960140,3635,3635,3635,3625,1276
20240527,132400,9212334620,3635,3625,3635,3625,7171
20240527,132300,9186334980,3635,3635,3635,3620,12291
20240527,132200,9141776560,3640,3645,3645,3640,3586
20240527,132100,9128718995,3650,3650,3650,3650,1
20240527,132000,9128715345,3640,3650,3650,3640,1641
20240527,131900,9122731845,3660,3665,3665,3650,3895
20240527,131800,9108487045,3660,3650,3660,3645,3181
20240527,131700,9096855785,3650,3645,3655,3640,6332
20240527,131600,9073741850,3645,3645,3650,3640,563
20240527,131500,9071690485,3650,3645,3650,3640,1709
20240527,131400,9065466965,3645,3645,3645,3630,2231
20240527,131300,9057353895,3645,3640,3645,3635,4483
20240527,131200,9041055550,3645,3645,3645,3645,3874
20240527,131100,9026934820,3645,3640,3645,3640,800
20240527,131000,9024019930,3645,3635,3645,3635,1127
20240527,130900,9019922030,3635,3630,3635,3625,3035
20240527,130800,9008900990,3630,3630,3630,3630,3672
20240527,130700,8995571630,3630,3625,3640,3625,2105
20240527,130600,8987926695,3625,3635,3640,3625,1062
20240527,130500,8984071395,3645,3640,3645,3640,1534
20240527,130400,8978481645,3640,3635,3640,3635,2873
20240527,130300,8968025450,3640,3630,3640,3625,3703
20240527,130200,8954585835,3630,3630,3635,3625,5780
20240527,130100,8933605930,3630,3625,3635,3625,9836
20240527,130000,8897920760,3625,3630,3630,3625,3803
20240527,125900,8884133860,3630,3640,3645,3630,2536
20240527,125800,8874919060,3645,3650,3650,3635,5401
20240527,125700,8855252850,3650,3655,3655,3640,6387
20240527,125600,8831946495,3655,3675,3675,3650,9295
20240527,125500,8797940510,3675,3635,3695,3635,87770
20240527,125400,8475959390,3635,3625,3635,3620,8854
20240527,125300,8443789530,3620,3620,3620,3620,300
20240527,125200,8442703530,3620,3625,3625,3620,2596
20240527,125100,8433305905,3625,3625,3625,3620,597
20240527,125000,8431143085,3625,3630,3630,3620,3449
20240527,124900,8418651705,3625,3635,3635,3625,672
20240527,124800,8416214095,3635,3635,3635,3625,672
20240527,124700,8413774320,3625,3625,3630,3625,1737
20240527,124600,8407472555,3625,3620,3625,3615,2140
20240527,124500,8399722670,3620,3620,3620,3615,4484
20240527,124400,8383497475,3620,3615,3620,3615,578
20240527,124300,8381407955,3610,3610,3615,3610,1980
20240527,124200,8374255155,3610,3620,3620,3610,1725
20240527,124100,8368021760,3620,3615,3620,3615,499
20240527,124000,8366217555,3620,3620,3620,3615,1065
20240527,123900,8362363880,3620,3620,3620,3615,1676
20240527,123800,8356305110,3620,3620,3620,3615,489
20240527,123700,8354536985,3620,3620,3620,3610,1051
20240527,123600,8350736630,3620,3610,3620,3610,61
20240527,123500,8350516410,3610,3605,3610,3605,174
20240527,123400,8349888275,3605,3605,3605,3605,1265
20240527,123300,8345327950,3605,3610,3615,3605,523
20240527,123200,8343440415,3610,3615,3620,3605,1907
20240527,123100,8336555565,3615,3600,3620,3595,12892
20240527,123000,8290068380,3600,3595,3600,3595,350
20240527,122900,8288809380,3600,3595,3600,3595,2991
20240527,122800,8278055225,3600,3595,3600,3595,1288
20240527,122700,8273424160,3595,3600,3600,3595,993
20240527,122600,8269850360,3600,3595,3600,3590,3081
20240527,122500,8258778970,3590,3590,3595,3590,2141
20240527,122400,8251082555,3590,3590,3595,3590,7914
20240527,122300,8222670255,3595,3595,3595,3590,254
20240527,122200,8221758340,3595,3600,3600,3590,6404
20240527,122100,8198740710,3600,3600,3600,3600,321
20240527,122000,8197585110,3600,3595,3600,3595,3660
20240527,121900,8184425155,3595,3595,3595,3595,2754
20240527,121800,8174524525,3595,3600,3600,3595,1269
20240527,121700,8169958940,3600,3595,3600,3595,833
20240527,121600,8166963190,3595,3595,3595,3595,1773
20240527,121500,8160589255,3595,3595,3600,3595,1161
20240527,121400,8156415310,3595,3595,3595,3595,1493
20240527,121300,8151047975,3595,3595,3600,3595,2371
20240527,121200,8142518180,3595,3600,3600,3595,1331
20240527,121100,8137732980,3595,3595,3595,3590,12178
20240527,121000,8093953930,3600,3600,3600,3595,2776
20240527,120900,8083973230,3600,3595,3600,3595,1028
20240527,120800,8080276510,3600,3595,3605,3595,2013
20240527,120700,8073028650,3600,3600,3605,3595,32560
20240527,120600,7955821120,3600,3605,3605,3600,8008
20240527,120500,7926952710,3605,3610,3610,3605,9050
20240527,120400,7894309415,3615,3605,3615,3605,1981
20240527,120300,7887158005,3605,3610,3610,3605,1461
20240527,120200,7881890450,3605,3605,3610,3605,1304
20240527,120100,7877189280,3605,3605,3605,3605,237
20240527,120000,7876334895,3610,3610,3610,3605,3630
20240527,115900,7863230600,3610,3605,3615,3605,4438
20240527,115800,7847224695,3610,3610,3625,3610,1416
20240527,115700,7842111435,3610,3610,3625,3610,1353
20240527,115600,7837223440,3610,3615,3615,3605,14830
20240527,115500,7783687155,3615,3625,3625,3610,2603
20240527,115400,7774270445,3625,3615,3630,3615,2278
20240527,115300,7766029025,3615,3615,3620,3610,3504
20240527,115200,7753364370,3615,3630,3630,3615,1805
20240527,115100,7746832360,3620,3630,3630,3620,3557
20240527,115000,7733954615,3625,3635,3635,3625,1458
20240527,114900,7728666330,3635,3635,3635,3635,907
20240527,114800,7725369385,3635,3620,3635,3620,2136
20240527,114700,7717630840,3615,3610,3620,3610,12761
20240527,114600,7671498155,3610,3610,3615,3610,7982
20240527,114500,7642682765,3615,3615,3620,3615,2772
20240527,114400,7632661965,3615,3615,3620,3615,5942
20240527,114300,7611181580,3615,3625,3630,3615,1732
20240527,114200,7604915260,3625,3630,3630,3620,3328
20240527,114100,7592852205,3625,3625,3630,3620,3635
20240527,114000,7579679705,3625,3625,3630,3620,651
20240527,113900,7577320315,3620,3615,3620,3615,784
20240527,113800,7574482240,3620,3635,3635,3620,2760
20240527,113700,7564490935,3635,3635,3635,3625,8875
20240527,113600,7532284515,3635,3635,3635,3635,3170
20240527,113500,7520761565,3640,3645,3645,3635,880
20240527,113400,7517558440,3645,3640,3645,3635,551
20240527,113300,7515551630,3640,3635,3640,3635,1404
20240527,113200,7510445330,3645,3640,3645,3635,1546
20240527,113100,7504812885,3640,3640,3645,3640,790
20240527,113000,7501937035,3640,3640,3640,3640,139
20240527,112900,7501431075,3640,3640,3640,3640,1004
20240527,112800,7497776515,3640,3640,3640,3635,1027
20240527,112700,7494039765,3650,3655,3655,3635,714
20240527,112600,7491439745,3655,3640,3655,3635,5695
20240527,112500,7470650795,3635,3635,3640,3635,953
20240527,112400,7467182850,3635,3635,3640,3635,425
20240527,112300,7465637970,3635,3635,3640,3635,7100
20240527,112200,7439829220,3635,3640,3645,3635,8911
20240527,112100,7407408360,3640,3650,3650,3640,3884
20240527,112000,7393251560,3645,3650,3650,3645,3839
20240527,111900,7379242440,3645,3645,3645,3640,4947
20240527,111800,7361212775,3650,3645,3650,3645,1694
20240527,111700,7355035645,3645,3645,3650,3640,569
20240527,111600,7352961495,3645,3645,3645,3640,5455
20240527,111500,7333081210,3650,3645,3650,3645,1131
20240527,111400,7328953560,3660,3655,3660,3645,1382
20240527,111300,7323903850,3655,3655,3655,3655,504
20240527,111200,7322061730,3655,3655,3660,3645,8535
20240527,111100,7290909925,3660,3660,3660,3655,3195
20240527,111000,7279229200,3660,3660,3660,3660,187
20240527,110900,7278544780,3660,3660,3660,3660,545
20240527,110800,7276550080,3660,3655,3660,3655,3865
20240527,110700,7262423500,3655,3660,3660,3655,374
20240527,110600,7261056365,3655,3650,3655,3650,2033
20240527,110500,7253632250,3650,3650,3660,3645,1590
20240527,110400,7247823905,3650,3645,3650,3645,488
20240527,110300,7246045090,3645,3660,3660,3640,5065
20240527,110200,7227583950,3660,3650,3660,3645,386
20240527,110100,7226174405,3660,3650,3660,3645,2882
20240527,110000,7215661075,3665,3645,3665,3645,6822
20240527,105900,7190682880,3645,3650,3660,3645,5823
20240527,105800,7169390355,3650,3655,3660,3650,1180
20240527,105700,7165077965,3655,3655,3660,3655,3008
20240527,105600,7154069730,3650,3660,3660,3640,1449
20240527,105500,7148787955,3645,3645,3660,3640,6944
20240527,105400,7123469100,3645,3640,3645,3640,3922
20240527,105300,7109175320,3645,3635,3645,3635,8111
20240527,105200,7079669250,3640,3645,3645,3640,5567
20240527,105100,7059401515,3645,3645,3650,3645,269
20240527,105000,7058420720,3640,3650,3650,3640,6515
20240527,104900,7034671780,3645,3650,3650,3645,4232
20240527,104800,7019226230,3650,3655,3655,3650,811
20240527,104700,7016264760,3650,3660,3660,3650,361
20240527,104600,7014945125,3660,3655,3660,3650,1083
20240527,104500,7010990890,3655,3660,3660,3655,8505
20240527,104400,6979893925,3655,3655,3660,3655,652
20240527,104300,6977508070,3660,3665,3665,3660,3075
20240527,104200,6966251565,3660,3665,3670,3660,5513
20240527,104100,6946063390,3665,3675,3675,3660,9483
20240527,104000,6911311295,3675,3670,3675,3670,2940
20240527,103900,6900521210,3665,3670,3670,3665,1456
20240527,103800,6895178185,3670,3670,3670,3665,1481
20240527,103700,6889742920,3670,3670,3670,3670,354
20240527,103600,6888443740,3670,3665,3670,3665,1311
20240527,103500,6883638370,3665,3665,3665,3660,3970
20240527,103400,6869097005,3660,3665,3665,3660,1738
20240527,103300,6862731820,3665,3680,3680,3665,3087
20240527,103200,6851400195,3680,3680,3680,3675,1858
20240527,103100,6844562950,3675,3655,3680,3655,10368
20240527,103000,6806575130,3655,3655,3660,3655,3850
20240527,102900,6792502980,3655,3665,3665,3655,2715
20240527,102800,6782563740,3665,3690,3690,3655,27448
20240527,102700,6681787985,3690,3685,3690,3685,7559
20240527,102600,6653903970,3685,3690,3690,3680,22714
20240527,102500,6570241135,3690,3685,3690,3685,6849
20240527,102400,6544974190,3690,3685,3690,3680,11214
20240527,102300,6503645070,3690,3680,3690,3670,19850
20240527,102200,6430598650,3675,3680,3685,3675,14013
20240527,102100,6379037775,3680,3665,3680,3665,15393
20240527,102000,6322514290,3665,3660,3665,3660,7148
20240527,101900,6296319160,3665,3660,3675,3660,13450
20240527,101800,6247034120,3670,3665,3670,3655,15807
20240527,101700,6189128640,3665,3685,3690,3660,35148
20240527,101600,6059972760,3685,3660,3690,3660,41600
20240527,101500,5907295125,3660,3650,3665,3645,16459
20240527,101400,5847127850,3665,3625,3665,3625,36939
20240527,101300,5712644875,3620,3625,3635,3620,10835
20240527,101200,5673319535,3625,3645,3650,3620,10070
20240527,101100,5636756805,3640,3605,3655,3605,35062
20240527,101000,5509553620,3610,3585,3620,3580,44777
20240527,100900,5348682620,3585,3580,3585,3580,2330
20240527,100800,5340341160,3585,3575,3585,3570,10138
20240527,100700,5304092430,3580,3570,3580,3565,32893
20240527,100600,5186475190,3570,3570,3570,3570,11171
20240527,100500,5146594720,3570,3575,3575,3570,4054
20240527,100400,5132110190,3575,3570,3575,3570,4290
20240527,100300,5116780175,3580,3580,3580,3570,12299
20240527,100200,5072824660,3580,3580,3580,3575,3155
20240527,100100,5061543235,3570,3575,3580,3570,20118
20240527,100000,4989593670,3570,3585,3585,3565,14589
20240527,095900,4937465355,3580,3585,3585,3575,6004
20240527,095800,4915969705,3580,3585,3585,3565,22971
20240527,095700,4833852455,3580,3585,3595,3580,8129
20240527,095600,4804698230,3585,3595,3595,3580,6461
20240527,095500,4781529885,3595,3585,3595,3575,24563
20240527,095400,4693543510,3585,3595,3595,3580,31108
20240527,095300,4581995085,3595,3600,3600,3590,7753
20240527,095200,4554124865,3600,3610,3610,3595,4132
20240527,095100,4539247120,3610,3620,3620,3610,4734
20240527,095000,4522128515,3620,3615,3620,3605,2695
20240527,094900,4512390245,3615,3620,3620,3595,689
20240527,094800,4509900075,3590,3620,3625,3590,21353
20240527,094700,4432827990,3620,3620,3625,3610,5523
20240527,094600,4412838675,3620,3610,3620,3605,10430
20240527,094500,4375154825,3610,3600,3615,3600,5612
20240527,094400,4354894905,3600,3605,3610,3600,9332
20240527,094300,4321234250,3605,3600,3610,3590,19987
20240527,094200,4249176195,3610,3600,3610,3590,10848
20240527,094100,4210104505,3605,3590,3605,3580,13952
20240527,094000,4160056825,3585,3620,3620,3585,70894
20240527,093900,3904577685,3615,3630,3630,3615,3919
20240527,093800,3890385320,3630,3620,3630,3620,10304
20240527,093700,3853080200,3620,3625,3625,3615,12884
20240527,093600,3806462045,3625,3635,3645,3620,10022
20240527,093500,3770113130,3645,3635,3645,3630,11863
20240527,093400,3727008940,3640,3635,3640,3630,8435
20240527,093300,3696354235,3635,3635,3635,3625,3829
20240527,093200,3682454645,3635,3625,3635,3615,8198
20240527,093100,3652754990,3620,3640,3645,3620,22965
20240527,093000,3569476530,3640,3665,3675,3640,50016
20240527,092900,3386684080,3675,3670,3675,3660,3046
20240527,092800,3375507100,3670,3675,3680,3665,11925
20240527,092700,3331717660,3675,3660,3680,3655,40775
20240527,092600,3182266160,3660,3665,3670,3660,15940
20240527,092500,3123911220,3660,3655,3665,3655,925
20240527,092400,3120524220,3660,3640,3665,3640,8651
20240527,092300,3088882340,3650,3650,3655,3640,15631
20240527,092200,3031797745,3655,3650,3655,3640,9641
20240527,092100,2996670985,3650,3650,3655,3640,15727
20240527,092000,2939266055,3640,3635,3665,3635,14046
20240527,091900,2888093700,3635,3650,3650,3615,10245
20240527,091800,2850907040,3650,3620,3655,3615,19216
20240527,091700,2781087945,3620,3625,3625,3615,8246
20240527,091600,2751231360,3620,3615,3630,3610,18913
20240527,091500,2682871995,3620,3615,3625,3605,18005
20240527,091400,2617825390,3610,3630,3650,3610,24554
20240527,091300,2528884770,3625,3655,3665,3620,19228
20240527,091200,2459028125,3650,3685,3685,3650,17771
20240527,091100,2393811055,3685,3665,3685,3665,10402
20240527,091000,2355600105,3665,3645,3670,3640,25634
20240527,090900,2261844135,3645,3630,3660,3620,25751
20240527,090800,2168128855,3630,3615,3650,3605,34266
20240527,090700,2044218985,3615,3620,3630,3610,42612
20240527,090600,1890126515,3620,3670,3670,3620,56137
20240527,090500,1686061730,3645,3655,3670,3635,34995
20240527,090400,1558293110,3645,3685,3685,3630,36404
20240527,090300,1425475260,3695,3670,3720,3650,69871
20240527,090200,1168376040,3655,3690,3690,3655,68975
20240527,090100,915365730,3690,3710,3725,3670,94737
20240527,090000,564949060,3710,3705,3760,3705,151562