KissMeData/051500/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,193300,796464950,22950,22950,22950,22950,383
20240527,193200,796464950,22950,22950,22950,22950,0
20240527,193100,796464950,22950,22950,22950,22950,0
20240527,193000,796464950,22950,22950,22950,22950,0
20240527,192900,796464950,22950,22950,22950,22950,0
20240527,192800,796464950,22950,22950,22950,22950,0
20240527,192700,796464950,22950,22950,22950,22950,0
20240527,192600,796464950,22950,22950,22950,22950,0
20240527,192500,796464950,22950,22950,22950,22950,0
20240527,192400,796464950,22950,22950,22950,22950,0
20240527,192300,796464950,22950,22950,22950,22950,0
20240527,192200,796464950,22950,22950,22950,22950,0
20240527,192100,796464950,22950,22950,22950,22950,0
20240527,192000,796464950,22950,22950,22950,22950,0
20240527,191900,796464950,22950,22950,22950,22950,0
20240527,191800,796464950,22950,22950,22950,22950,0
20240527,191700,796464950,22950,22950,22950,22950,0
20240527,191600,796464950,22950,22950,22950,22950,0
20240527,191500,796464950,22950,22950,22950,22950,0
20240527,191400,796464950,22950,22950,22950,22950,0
20240527,191300,796464950,22950,22950,22950,22950,0
20240527,191200,796464950,22950,22950,22950,22950,0
20240527,191100,796464950,22950,22950,22950,22950,0
20240527,191000,796464950,22950,22950,22950,22950,0
20240527,190900,796464950,22950,22950,22950,22950,0
20240527,190800,796464950,22950,22950,22950,22950,0
20240527,190700,796464950,22950,22950,22950,22950,0
20240527,190600,796464950,22950,22950,22950,22950,0
20240527,190500,796464950,22950,22950,22950,22950,0
20240527,190400,796464950,22950,22950,22950,22950,0
20240527,190300,796464950,22950,22950,22950,22950,383
20240527,190200,796464950,22950,22950,22950,22950,0
20240527,190100,796464950,22950,22950,22950,22950,0
20240527,190000,796464950,22950,22950,22950,22950,0
20240527,185900,796464950,22950,22950,22950,22950,0
20240527,185800,796464950,22950,22950,22950,22950,0
20240527,185700,796464950,22950,22950,22950,22950,0
20240527,185600,796464950,22950,22950,22950,22950,0
20240527,185500,796464950,22950,22950,22950,22950,0
20240527,185400,796464950,22950,22950,22950,22950,0
20240527,185300,796464950,22950,22950,22950,22950,0
20240527,185200,796464950,22950,22950,22950,22950,0
20240527,185100,796464950,22950,22950,22950,22950,0
20240527,185000,796464950,22950,22950,22950,22950,0
20240527,184900,796464950,22950,22950,22950,22950,0
20240527,184800,796464950,22950,22950,22950,22950,0
20240527,184700,796464950,22950,22950,22950,22950,0
20240527,184600,796464950,22950,22950,22950,22950,0
20240527,184500,796464950,22950,22950,22950,22950,0
20240527,184400,796464950,22950,22950,22950,22950,0
20240527,184300,796464950,22950,22950,22950,22950,0
20240527,184200,796464950,22950,22950,22950,22950,0
20240527,184100,796464950,22950,22950,22950,22950,0
20240527,184000,796464950,22950,22950,22950,22950,0
20240527,183900,796464950,22950,22950,22950,22950,0
20240527,183800,796464950,22950,22950,22950,22950,0
20240527,183700,796464950,22950,22950,22950,22950,0
20240527,183600,796464950,22950,22950,22950,22950,0
20240527,183500,796464950,22950,22950,22950,22950,0
20240527,183400,796464950,22950,22950,22950,22950,0
20240527,183300,796464950,22950,22950,22950,22950,383
20240527,183200,796464950,22950,22950,22950,22950,0
20240527,183100,796464950,22950,22950,22950,22950,0
20240527,183000,796464950,22950,22950,22950,22950,0
20240527,182900,796464950,22950,22950,22950,22950,0
20240527,182800,796464950,22950,22950,22950,22950,0
20240527,182700,796464950,22950,22950,22950,22950,0
20240527,182600,796464950,22950,22950,22950,22950,0
20240527,182500,796464950,22950,22950,22950,22950,0
20240527,182400,796464950,22950,22950,22950,22950,0
20240527,182300,796464950,22950,22950,22950,22950,0
20240527,182200,796464950,22950,22950,22950,22950,0
20240527,182100,796464950,22950,22950,22950,22950,0
20240527,182000,796464950,22950,22950,22950,22950,0
20240527,181900,796464950,22950,22950,22950,22950,0
20240527,181800,796464950,22950,22950,22950,22950,0
20240527,181700,796464950,22950,22950,22950,22950,0
20240527,181600,796464950,22950,22950,22950,22950,0
20240527,181500,796464950,22950,22950,22950,22950,0
20240527,181400,796464950,22950,22950,22950,22950,0
20240527,181300,796464950,22950,22950,22950,22950,0
20240527,181200,796464950,22950,22950,22950,22950,0
20240527,181100,796464950,22950,22950,22950,22950,0
20240527,181000,796464950,22950,22950,22950,22950,0
20240527,180900,796464950,22950,22950,22950,22950,0
20240527,180800,796464950,22950,22950,22950,22950,0
20240527,180700,796464950,22950,22950,22950,22950,0
20240527,180600,796464950,22950,22950,22950,22950,0
20240527,180500,796464950,22950,22950,22950,22950,0
20240527,180400,796464950,22950,22950,22950,22950,0
20240527,180300,796464950,22950,22950,22950,22950,383
20240527,180200,796464950,22950,22950,22950,22950,0
20240527,180100,796464950,22950,22950,22950,22950,0
20240527,180000,796464950,22950,22950,22950,22950,0
20240527,175900,796464950,22950,22950,22950,22950,0
20240527,175800,796464950,22950,22950,22950,22950,0
20240527,175700,796464950,22950,22950,22950,22950,0
20240527,175600,796464950,22950,22950,22950,22950,0
20240527,175500,796464950,22950,22950,22950,22950,0
20240527,175400,796464950,22950,22950,22950,22950,0
20240527,175300,796464950,22950,22950,22950,22950,0
20240527,175200,796464950,22950,22950,22950,22950,0
20240527,175100,796464950,22950,22950,22950,22950,0
20240527,175000,796464950,22950,22950,22950,22950,0
20240527,174900,796464950,22950,22950,22950,22950,0
20240527,174800,796464950,22950,22950,22950,22950,0
20240527,174700,796464950,22950,22950,22950,22950,0
20240527,174600,796464950,22950,22950,22950,22950,0
20240527,174500,796464950,22950,22950,22950,22950,0
20240527,174400,796464950,22950,22950,22950,22950,0
20240527,174300,796464950,22950,22950,22950,22950,0
20240527,174200,796464950,22950,22950,22950,22950,0
20240527,174100,796464950,22950,22950,22950,22950,0
20240527,174000,796464950,22950,22950,22950,22950,0
20240527,173900,796464950,22950,22950,22950,22950,0
20240527,173800,796464950,22950,22950,22950,22950,0
20240527,173700,796464950,22950,22950,22950,22950,0
20240527,173600,796464950,22950,22950,22950,22950,0
20240527,173500,796464950,22950,22950,22950,22950,0
20240527,173400,796464950,22950,22950,22950,22950,0
20240527,173300,796464950,22950,22950,22950,22950,383
20240527,173200,796464950,22950,22950,22950,22950,0
20240527,173100,796464950,22950,22950,22950,22950,0
20240527,173000,796464950,22950,22950,22950,22950,0
20240527,172900,796464950,22950,22950,22950,22950,0
20240527,172800,796464950,22950,22950,22950,22950,0
20240527,172700,796464950,22950,22950,22950,22950,0
20240527,172600,796464950,22950,22950,22950,22950,0
20240527,172500,796464950,22950,22950,22950,22950,0
20240527,172400,796464950,22950,22950,22950,22950,0
20240527,172300,796464950,22950,22950,22950,22950,0
20240527,172200,796464950,22950,22950,22950,22950,0
20240527,172100,796464950,22950,22950,22950,22950,0
20240527,172000,796464950,22950,22950,22950,22950,0
20240527,171900,796464950,22950,22950,22950,22950,0
20240527,171800,796464950,22950,22950,22950,22950,0
20240527,171700,796464950,22950,22950,22950,22950,0
20240527,171600,796464950,22950,22950,22950,22950,0
20240527,171500,796464950,22950,22950,22950,22950,0
20240527,171400,796464950,22950,22950,22950,22950,0
20240527,171300,796464950,22950,22950,22950,22950,0
20240527,171200,796464950,22950,22950,22950,22950,0
20240527,171100,796464950,22950,22950,22950,22950,0
20240527,171000,796464950,22950,22950,22950,22950,0
20240527,170900,796464950,22950,22950,22950,22950,0
20240527,170800,796464950,22950,22950,22950,22950,0
20240527,170700,796464950,22950,22950,22950,22950,0
20240527,170600,796464950,22950,22950,22950,22950,0
20240527,170500,796464950,22950,22950,22950,22950,0
20240527,170400,796464950,22950,22950,22950,22950,0
20240527,170300,796464950,22950,22950,22950,22950,383
20240527,170200,796464950,22950,22950,22950,22950,0
20240527,170100,796464950,22950,22950,22950,22950,0
20240527,170000,796464950,22950,22950,22950,22950,0
20240527,165900,796464950,22950,22950,22950,22950,0
20240527,165800,796464950,22950,22950,22950,22950,0
20240527,165700,796464950,22950,22950,22950,22950,0
20240527,165600,796464950,22950,22950,22950,22950,0
20240527,165500,796464950,22950,22950,22950,22950,0
20240527,165400,796464950,22950,22950,22950,22950,0
20240527,165300,796464950,22950,22950,22950,22950,0
20240527,165200,796464950,22950,22950,22950,22950,0
20240527,165100,796464950,22950,22950,22950,22950,0
20240527,165000,796464950,22950,22950,22950,22950,0
20240527,164900,796464950,22950,22950,22950,22950,0
20240527,164800,796464950,22950,22950,22950,22950,0
20240527,164700,796464950,22950,22950,22950,22950,0
20240527,164600,796464950,22950,22950,22950,22950,0
20240527,164500,796464950,22950,22950,22950,22950,0
20240527,164400,796464950,22950,22950,22950,22950,0
20240527,164300,796464950,22950,22950,22950,22950,0
20240527,164200,796464950,22950,22950,22950,22950,0
20240527,164100,796464950,22950,22950,22950,22950,0
20240527,164000,796464950,22950,22950,22950,22950,0
20240527,163900,796464950,22950,22950,22950,22950,0
20240527,163800,796464950,22950,22950,22950,22950,0
20240527,163700,796464950,22950,22950,22950,22950,0
20240527,163600,796464950,22950,22950,22950,22950,0
20240527,163500,796464950,22950,22950,22950,22950,0
20240527,163400,796464950,22950,22950,22950,22950,0
20240527,163300,796464950,22950,22950,22950,22950,383
20240527,163200,796464950,22950,22950,22950,22950,0
20240527,163100,796464950,22950,22950,22950,22950,0
20240527,163000,796464950,22950,22950,22950,22950,0
20240527,162900,796464950,22950,22950,22950,22950,0
20240527,162800,796464950,22950,22950,22950,22950,0
20240527,162700,796464950,22950,22950,22950,22950,0
20240527,162600,796464950,22950,22950,22950,22950,0
20240527,162500,796464950,22950,22950,22950,22950,0
20240527,162400,796464950,22950,22950,22950,22950,0
20240527,162300,796464950,22950,22950,22950,22950,0
20240527,162200,796464950,22950,22950,22950,22950,0
20240527,162100,796464950,22950,22950,22950,22950,0
20240527,162000,796464950,22950,22950,22950,22950,0
20240527,161900,796464950,22950,22950,22950,22950,0
20240527,161800,796464950,22950,22950,22950,22950,0
20240527,161700,796464950,22950,22950,22950,22950,0
20240527,161600,796464950,22950,22950,22950,22950,0
20240527,161500,796464950,22950,22950,22950,22950,0
20240527,161400,796464950,22950,22950,22950,22950,0
20240527,161300,796464950,22950,22950,22950,22950,0
20240527,161200,796464950,22950,22950,22950,22950,0
20240527,161100,796464950,22950,22950,22950,22950,0
20240527,161000,796464950,22950,22950,22950,22950,0
20240527,160900,796464950,22950,22950,22950,22950,0
20240527,160800,796464950,22950,22950,22950,22950,0
20240527,160700,796464950,22950,22950,22950,22950,0
20240527,160600,796464950,22950,22950,22950,22950,0
20240527,160500,796464950,22950,22950,22950,22950,0
20240527,160400,796464950,22950,22950,22950,22950,0
20240527,160300,796464950,22950,22950,22950,22950,383
20240527,160200,796464950,22950,22950,22950,22950,0
20240527,160100,796464950,22950,22950,22950,22950,0
20240527,160000,796464950,22950,22950,22950,22950,0
20240527,155900,796464950,22950,22950,22950,22950,0
20240527,155800,796464950,22950,22950,22950,22950,0
20240527,155700,796464950,22950,22950,22950,22950,0
20240527,155600,796464950,22950,22950,22950,22950,0
20240527,155500,796464950,22950,22950,22950,22950,0
20240527,155400,796464950,22950,22950,22950,22950,0
20240527,155300,796464950,22950,22950,22950,22950,0
20240527,155200,796464950,22950,22950,22950,22950,0
20240527,155100,796464950,22950,22950,22950,22950,0
20240527,155000,796464950,22950,22950,22950,22950,0
20240527,154900,796464950,22950,22950,22950,22950,0
20240527,154800,796464950,22950,22950,22950,22950,0
20240527,154700,796464950,22950,22950,22950,22950,0
20240527,154600,796464950,22950,22950,22950,22950,0
20240527,154500,796464950,22950,22950,22950,22950,0
20240527,154400,796464950,22950,22950,22950,22950,0
20240527,154300,796464950,22950,22950,22950,22950,0
20240527,154200,796464950,22950,22950,22950,22950,0
20240527,154100,796464950,22950,22950,22950,22950,0
20240527,154000,796464950,22950,22950,22950,22950,0
20240527,153900,796464950,22950,22950,22950,22950,0
20240527,153800,796464950,22950,22950,22950,22950,0
20240527,153700,796464950,22950,22950,22950,22950,0
20240527,153600,796464950,22950,22950,22950,22950,0
20240527,153500,796464950,22950,22950,22950,22950,0
20240527,153400,796464950,22950,22950,22950,22950,0
20240527,153300,796464950,22950,22950,22950,22950,383
20240527,153200,796464950,22950,22950,22950,22950,0
20240527,153100,796464950,22950,22950,22950,22950,0
20240527,153000,796464950,22950,22950,22950,22950,383
20240527,152900,787675100,22800,22800,22800,22800,0
20240527,152800,787675100,22800,22800,22800,22800,0
20240527,152700,787675100,22800,22800,22800,22800,0
20240527,152600,787675100,22800,22800,22800,22800,0
20240527,152500,787675100,22800,22800,22800,22800,0
20240527,152400,787675100,22800,22800,22800,22800,0
20240527,152300,787675100,22800,22800,22800,22800,0
20240527,152200,787675100,22800,22800,22800,22800,0
20240527,152100,787675100,22800,22800,22800,22800,0
20240527,152000,787675100,22800,22800,22800,22800,0
20240527,151900,787675100,22800,22800,22950,22750,12
20240527,151800,787401150,22950,22750,22950,22750,395
20240527,151700,778395050,22750,22850,22850,22750,26
20240527,151600,777802400,22850,22800,22850,22800,73
20240527,151500,776137250,22850,22850,22850,22850,7
20240527,151400,775977300,22850,22850,22850,22850,0
20240527,151300,775977300,22850,22850,22850,22850,36
20240527,151200,775154700,22850,22800,22850,22800,63
20240527,151100,773717050,22800,22900,22900,22800,7
20240527,151000,773556900,22900,22850,22900,22850,3
20240527,150900,773488250,22900,22900,22900,22900,0
20240527,150800,773488250,22900,22900,22900,22900,2
20240527,150700,773442450,22850,22850,22850,22850,188
20240527,150600,769146650,22900,22900,22900,22900,36
20240527,150500,768322250,22900,22900,22900,22900,54
20240527,150400,767085650,22850,22900,22900,22850,33
20240527,150300,766331550,22850,22900,22900,22850,7
20240527,150200,766171500,22950,22950,22950,22950,39
20240527,150100,765276450,22950,22850,22950,22850,550
20240527,150000,752679050,22800,22750,22800,22750,5
20240527,145900,752565200,22800,22800,22800,22800,295
20240527,145800,745839200,22750,22750,22750,22750,19
20240527,145700,745406950,22750,22750,22750,22750,2
20240527,145600,745361450,22700,22700,22700,22700,0
20240527,145500,745361450,22700,22750,22750,22700,42
20240527,145400,744406100,22750,22750,22750,22750,0
20240527,145300,744406100,22750,22800,22800,22750,4
20240527,145200,744315050,22800,22750,22800,22750,69
20240527,145100,742745250,22700,22750,22750,22700,99
20240527,145000,740494100,22700,22700,22700,22700,0
20240527,144900,740494100,22700,22700,22700,22700,2
20240527,144800,740448700,22700,22750,22750,22700,51
20240527,144700,739290950,22750,22700,22750,22700,4
20240527,144600,739200100,22700,22700,22700,22700,0
20240527,144500,739200100,22700,22700,22700,22700,0
20240527,144400,739200100,22700,22700,22700,22700,40
20240527,144300,738292100,22700,22700,22700,22700,0
20240527,144200,738292100,22700,22700,22700,22700,2
20240527,144100,738246700,22750,22650,22750,22650,40
20240527,144000,737340500,22650,22700,22700,22650,307
20240527,143900,730374700,22750,22750,22750,22750,1
20240527,143800,730351950,22750,22750,22750,22700,46
20240527,143700,729305550,22700,22700,22700,22650,99
20240527,143600,727059000,22650,22650,22650,22650,3
20240527,143500,726991050,22700,22750,22750,22700,5
20240527,143400,726877500,22750,22750,22750,22650,34
20240527,143300,726104300,22750,22650,22750,22650,5
20240527,143200,725990950,22700,22700,22700,22700,26
20240527,143100,725400750,22700,22700,22700,22700,304
20240527,143000,718499950,22750,22800,22800,22750,22
20240527,142900,717999200,22700,22700,22700,22700,3
20240527,142800,717931100,22750,22750,22750,22750,59
20240527,142700,716588850,22750,22750,22750,22700,16
20240527,142600,716225000,22750,22750,22750,22750,9
20240527,142500,716020250,22700,22750,22750,22700,10
20240527,142400,715792850,22700,22700,22700,22700,0
20240527,142300,715792850,22700,22700,22700,22700,95
20240527,142200,713636350,22700,22700,22700,22700,304
20240527,142100,706735550,22700,22750,22750,22700,7
20240527,142000,706576400,22750,22700,22750,22700,41
20240527,141900,705645550,22700,22700,22700,22700,3
20240527,141800,705577450,22700,22750,22750,22700,23
20240527,141700,705055300,22700,22700,22700,22700,0
20240527,141600,705055300,22700,22750,22750,22700,77
20240527,141500,703307150,22700,22700,22700,22700,1
20240527,141400,703284450,22700,22700,22700,22700,2
20240527,141300,703239050,22700,22700,22700,22700,342
20240527,141200,695475650,22700,22750,22750,22700,8
20240527,141100,695293800,22700,22700,22700,22700,0
20240527,141000,695293800,22700,22750,22750,22700,18
20240527,140900,694884450,22750,22750,22750,22700,46
20240527,140800,693838900,22700,22700,22700,22700,2
20240527,140700,693793500,22750,22750,22750,22750,8
20240527,140600,693611500,22700,22700,22700,22700,54
20240527,140500,692385700,22750,22750,22750,22700,24
20240527,140400,691840200,22700,22700,22700,22700,306
20240527,140300,684894000,22750,22750,22750,22700,13
20240527,140200,684598600,22750,22750,22750,22750,3
20240527,140100,684530350,22750,22750,22750,22700,6
20240527,140000,684394000,22700,22700,22700,22700,0
20240527,135900,684394000,22700,22700,22700,22700,3
20240527,135800,684325900,22750,22750,22750,22750,5
20240527,135700,684212150,22700,22750,22750,22700,3
20240527,135600,684144000,22750,22750,22750,22750,0
20240527,135500,684144000,22750,22750,22750,22700,332
20240527,135400,676606350,22750,22750,22750,22750,6
20240527,135300,676469850,22700,22700,22700,22700,2
20240527,135200,676424450,22700,22700,22700,22700,50
20240527,135100,675289450,22700,22700,22700,22700,33
20240527,135000,674540350,22750,22750,22750,22750,0
20240527,134900,674540350,22750,22750,22750,22750,26
20240527,134800,673948850,22700,22700,22700,22700,22
20240527,134700,673449450,22700,22700,22700,22700,0
20240527,134600,673449450,22700,22700,22700,22700,306
20240527,134500,666503250,22750,22700,22750,22700,28
20240527,134400,665867450,22700,22700,22700,22700,3
20240527,134300,665799350,22700,22700,22700,22700,0
20240527,134200,665799350,22700,22700,22700,22700,19
20240527,134100,665368050,22700,22750,22750,22700,20
20240527,134000,664913950,22750,22700,22750,22700,27
20240527,133900,664300800,22700,22700,22700,22700,0
20240527,133800,664300800,22700,22700,22700,22700,22
20240527,133700,663801400,22700,22700,22700,22700,304
20240527,133600,656900600,22750,22750,22750,22700,9
20240527,133500,656695950,22750,22750,22750,22750,0
20240527,133400,656695950,22750,22750,22750,22750,10
20240527,133300,656468450,22850,22800,22850,22800,28
20240527,133200,655830000,22800,22800,22800,22800,5
20240527,133100,655716000,22800,22800,22800,22800,3
20240527,133000,655647600,22850,22850,22850,22850,3
20240527,132900,655579050,22850,22800,22850,22700,308
20240527,132800,648550300,22750,22750,22800,22750,1487
20240527,132700,614721000,22750,22750,22750,22750,113
20240527,132600,612150250,22750,22750,22800,22750,106
20240527,132500,609738500,22800,22700,22800,22700,15
20240527,132400,609396800,22700,22800,22800,22700,285
20240527,132300,602927100,22700,22700,22700,22700,2
20240527,132200,602881700,22650,22650,22650,22650,1
20240527,132100,602859050,22650,22650,22650,22650,0
20240527,132000,602859050,22650,22750,22800,22650,103
20240527,131900,600512550,22600,22700,22700,22600,305
20240527,131800,593610250,22700,22650,22750,22650,58
20240527,131700,592295950,22650,22650,22650,22650,218
20240527,131600,587358250,22650,22650,22650,22650,3
20240527,131500,587290300,22650,22650,22650,22650,0
20240527,131400,587290300,22650,22650,22700,22650,59
20240527,131300,585953700,22750,22750,22750,22750,5
20240527,131200,585839950,22650,22650,22650,22650,2
20240527,131100,585794650,22650,22700,22700,22650,2680
20240527,131000,525086750,22700,22800,22800,22700,313
20240527,130900,517981100,22800,22800,22800,22800,5
20240527,130800,517867100,22700,22750,22750,22700,5
20240527,130700,517753550,22750,22750,22750,22750,1
20240527,130600,517730800,22800,22750,22800,22750,5
20240527,130500,517616900,22750,22800,22800,22750,353
20240527,130400,509585800,22800,22800,22800,22800,7
20240527,130300,509426200,22700,22700,22700,22700,22
20240527,130200,508926800,22700,22750,22800,22700,201
20240527,130100,504354050,22700,22750,22750,22700,306
20240527,130000,497407700,22750,22750,22750,22750,385
20240527,125900,488648950,22700,22700,22700,22700,22
20240527,125800,488149550,22750,22750,22750,22750,15
20240527,125700,487808300,22750,22700,22750,22700,9
20240527,125600,487603700,22750,22750,22750,22750,18
20240527,125500,487194200,22700,22700,22700,22700,2
20240527,125400,487148800,22800,22800,22800,22800,0
20240527,125300,487148800,22800,22800,22800,22800,5
20240527,125200,487034800,22700,22750,22750,22700,326
20240527,125100,479634150,22800,22750,22800,22750,72
20240527,125000,477995900,22750,22750,22750,22750,3
20240527,124900,477927650,22750,22750,22750,22750,87
20240527,124800,475948400,22700,22800,22800,22700,905
20240527,124700,455361200,22800,22800,22800,22800,5
20240527,124600,455247200,22750,22800,22800,22750,24
20240527,124500,454700150,22800,22800,22800,22800,32
20240527,124400,453970550,22800,22750,22800,22750,224
20240527,124300,448874450,22800,22800,22800,22800,321
20240527,124200,441555650,22850,22800,22850,22800,31
20240527,124100,440848550,22850,22850,22850,22850,10
20240527,124000,440620050,22800,22800,22800,22800,3
20240527,123900,440551650,22850,22850,22850,22850,10
20240527,123800,440323150,22850,22850,22850,22850,6
20240527,123700,440186050,22800,22800,22800,22800,2
20240527,123600,440140450,22800,22800,22800,22800,100
20240527,123500,437860450,22800,22800,22800,22800,25
20240527,123400,437290450,22800,22800,22800,22800,304
20240527,123300,430359250,22850,22850,22850,22800,11
20240527,123200,430108050,22800,22800,22800,22800,16
20240527,123100,429743250,22800,22800,22800,22800,6
20240527,123000,429606450,22850,22850,22850,22850,3
20240527,122900,429537900,22750,22750,22750,22750,3
20240527,122800,429469650,22750,22800,22800,22750,255
20240527,122700,423667850,22800,22850,22850,22800,4
20240527,122600,423576550,22850,22850,22850,22850,225
20240527,122500,418435300,22850,22850,22850,22750,451
20240527,122400,408167400,22850,22850,22850,22800,8
20240527,122300,407984750,22800,22800,22800,22800,0
20240527,122200,407984750,22800,22850,22950,22800,423
20240527,122100,398319250,22850,22850,22850,22850,18
20240527,122000,397907950,22850,22900,22900,22850,7
20240527,121900,397747800,22900,22900,22900,22900,2
20240527,121800,397702000,22800,22800,22800,22800,18
20240527,121700,397291600,22900,22800,22900,22800,520
20240527,121600,385435500,22800,22900,22900,22800,361
20240527,121500,377200400,22850,22850,22850,22850,108
20240527,121400,374732600,22900,22900,22900,22900,12
20240527,121300,374457800,22900,22900,22900,22900,0
20240527,121200,374457800,22900,22850,22900,22850,71
20240527,121100,372832050,22900,22850,22900,22850,24
20240527,121000,372283400,22850,22850,22850,22850,0
20240527,120900,372283400,22850,22900,22900,22850,3
20240527,120800,372214800,22800,22800,22800,22800,0
20240527,120700,372214800,22800,22950,23000,22800,384
20240527,120600,363432350,22950,22950,22950,22950,15
20240527,120500,363088100,22900,22900,22900,22900,3
20240527,120400,363019400,22900,22900,22900,22900,19
20240527,120300,362584300,22900,22950,22950,22900,4
20240527,120200,362492600,22950,22950,22950,22950,15
20240527,120100,362148350,22900,22850,22900,22850,5
20240527,120000,362034050,22850,22850,22850,22850,22
20240527,115900,361531350,22850,22850,22850,22850,2
20240527,115800,361485650,22850,22950,22950,22850,374
20240527,115700,352934550,22950,22900,22950,22900,23
20240527,115600,352407650,22900,22950,22950,22900,4
20240527,115500,352316000,22950,22950,22950,22950,58
20240527,115400,350984900,22950,23000,23000,22950,11
20240527,115300,350732050,22900,22900,22900,22900,22
20240527,115200,350228250,22900,22900,22900,22900,2
20240527,115100,350182450,22900,22900,22900,22900,0
20240527,115000,350182450,22900,22950,22950,22900,22
20240527,114900,349678400,22900,22900,22900,22900,304
20240527,114800,342716800,23000,22900,23000,22900,4
20240527,114700,342625100,23000,23000,23000,23000,8
20240527,114600,342441100,22900,22950,22950,22900,302
20240527,114500,335523750,23000,22950,23000,22950,3
20240527,114400,335454800,23000,22950,23000,22950,9
20240527,114300,335247950,22950,22950,22950,22950,38
20240527,114200,334375850,22950,22950,22950,22950,0
20240527,114100,334375850,22950,23000,23000,22950,4
20240527,114000,334283950,23000,22950,23000,22950,309
20240527,113900,327192150,22950,22950,23000,22950,9
20240527,113800,326985450,22950,22950,22950,22950,3
20240527,113700,326916600,22950,23000,23000,22950,14
20240527,113600,326594750,23000,23000,23000,23000,5
20240527,113500,326479750,23000,23050,23100,23000,1430
20240527,113400,293589050,23050,23050,23050,23050,1
20240527,113300,293566000,23050,23000,23050,23000,18
20240527,113200,293151250,23050,23050,23100,23050,7
20240527,113100,292989850,23000,23050,23050,23000,308
20240527,113000,285905600,23050,23050,23050,23050,8
20240527,112900,285721200,23050,23050,23050,23050,11
20240527,112800,285467650,23050,23050,23050,23050,2
20240527,112700,285421550,23100,23050,23100,23050,1397
20240527,112600,253220650,23100,23050,23100,23050,8
20240527,112500,253036000,23050,23100,23100,23050,37
20240527,112400,252182400,23050,23050,23050,23050,0
20240527,112300,252182400,23050,23050,23050,23050,0
20240527,112200,252182400,23050,23100,23150,23050,369
20240527,112100,243673300,23150,23150,23150,23150,1
20240527,112000,243650150,23150,23150,23150,23150,1
20240527,111900,243627000,23100,23100,23100,23100,0
20240527,111800,243627000,23100,23100,23100,23100,28
20240527,111700,242980200,23050,23100,23100,23050,320
20240527,111600,235588450,23150,23150,23150,23150,14
20240527,111500,235264350,23150,23150,23150,23150,1
20240527,111400,235241200,23150,23150,23150,23150,100
20240527,111300,232926200,23150,23100,23150,23100,310
20240527,111200,225764950,23150,23150,23150,23150,3
20240527,111100,225695500,23150,23150,23150,23150,2
20240527,111000,225649200,23150,23150,23150,23150,11
20240527,110900,225394550,23150,23150,23150,23150,9
20240527,110800,225186200,23150,23100,23150,23100,34
20240527,110700,224400050,23150,23150,23150,23150,2
20240527,110600,224353750,23150,23100,23150,23100,2
20240527,110500,224307500,23100,23100,23100,23100,0
20240527,110400,224307500,23100,23150,23150,23100,334
20240527,110300,216590000,23200,23200,23200,23200,0
20240527,110200,216590000,23200,23200,23200,23200,5
20240527,110100,216474000,23200,23150,23200,23100,161
20240527,110000,212747300,23150,23200,23200,23150,9
20240527,105900,212538700,23200,23200,23200,23200,0
20240527,105800,212538700,23200,23200,23200,23200,1
20240527,105700,212515500,23200,23200,23200,23200,55
20240527,105600,211239500,23200,23200,23200,23200,0
20240527,105500,211239500,23200,23150,23200,23150,310
20240527,105400,204062750,23200,23200,23200,23200,0
20240527,105300,204062750,23200,23200,23200,23200,1
20240527,105200,204039550,23150,23200,23200,23150,13
20240527,105100,203738400,23200,23200,23200,23200,5
20240527,105000,203622400,23150,23150,23150,23150,18
20240527,104900,203205700,23150,23150,23150,23150,0
20240527,104800,203205700,23150,23150,23150,23150,0
20240527,104700,203205700,23150,23150,23150,23150,38
20240527,104600,202326000,23150,23150,23150,23150,368
20240527,104500,193806800,23200,23200,23200,23200,5
20240527,104400,193690800,23200,23200,23200,23200,331
20240527,104300,186011600,23200,23250,23250,23200,359
20240527,104200,177679300,23250,23250,23250,23250,0
20240527,104100,177679300,23250,23250,23250,23250,0
20240527,104000,177679300,23250,23250,23250,23250,2
20240527,103900,177632800,23250,23250,23250,23250,2
20240527,103800,177586300,23250,23250,23250,23250,0
20240527,103700,177586300,23250,23250,23250,23250,325
20240527,103600,170030050,23250,23250,23250,23250,19
20240527,103500,169588300,23300,23300,23300,23300,6
20240527,103400,169448500,23300,23300,23300,23300,0
20240527,103300,169448500,23300,23250,23300,23250,49
20240527,103200,168309200,23250,23250,23250,23250,0
20240527,103100,168309200,23250,23250,23250,23250,5
20240527,103000,168192950,23250,23250,23250,23250,19
20240527,102900,167751200,23250,23250,23250,23250,0
20240527,102800,167751200,23250,23250,23250,23250,305
20240527,102700,160659950,23300,23250,23300,23250,182
20240527,102600,156428150,23300,23300,23300,23300,2
20240527,102500,156381550,23250,23250,23250,23250,40
20240527,102400,155451550,23250,23250,23250,23250,50
20240527,102300,154289050,23300,23300,23300,23300,1
20240527,102200,154265750,23350,23350,23350,23350,1
20240527,102100,154242400,23250,23250,23250,23250,0
20240527,102000,154242400,23250,23250,23250,23250,0
20240527,101900,154242400,23250,23300,23300,23250,325
20240527,101800,146674800,23350,23350,23350,23350,1
20240527,101700,146651450,23400,23400,23400,23400,0
20240527,101600,146651450,23400,23300,23400,23300,92
20240527,101500,144503050,23300,23300,23300,23300,0
20240527,101400,144503050,23300,23300,23300,23300,0
20240527,101300,144503050,23300,23300,23300,23300,0
20240527,101200,144503050,23300,23400,23400,23300,20
20240527,101100,144036950,23400,23400,23400,23400,0
20240527,101000,144036950,23400,23300,23400,23300,101
20240527,100900,141683550,23300,23300,23300,23300,19
20240527,100800,141240850,23300,23300,23300,23300,2
20240527,100700,141194250,23300,23400,23400,23300,5
20240527,100600,141077450,23400,23400,23400,23400,1
20240527,100500,141054050,23400,23400,23400,23400,0
20240527,100400,141054050,23400,23400,23400,23400,3
20240527,100300,140983850,23350,23350,23350,23350,1
20240527,100200,140960500,23400,23400,23400,23400,1
20240527,100100,140937100,23400,23350,23400,23350,52
20240527,100000,139722800,23350,23250,23350,23250,11
20240527,095900,139466950,23250,23300,23300,23250,2
20240527,095800,139420400,23350,23350,23350,23350,0
20240527,095700,139420400,23350,23350,23350,23350,15
20240527,095600,139070150,23350,23250,23400,23250,25
20240527,095500,138487350,23300,23250,23300,23250,22
20240527,095400,137975700,23250,23250,23250,23250,0
20240527,095300,137975700,23250,23250,23250,23250,2
20240527,095200,137929200,23250,23250,23250,23250,0
20240527,095100,137929200,23250,23250,23250,23250,3
20240527,095000,137859450,23300,23300,23300,23300,43
20240527,094900,136857550,23300,23300,23300,23300,5
20240527,094800,136741050,23300,23300,23300,23300,20
20240527,094700,136275050,23300,23300,23300,23300,3
20240527,094600,136205150,23300,23300,23300,23300,0
20240527,094500,136205150,23300,23300,23300,23300,1
20240527,094400,136181850,23250,23450,23450,23250,23
20240527,094300,135646900,23300,23300,23300,23300,11
20240527,094200,135390600,23250,23250,23250,23250,13
20240527,094100,135088350,23300,23200,23300,23200,50
20240527,094000,133925550,23200,23200,23200,23200,89
20240527,093900,131860750,23200,23200,23200,23200,154
20240527,093800,128287950,23200,23200,23200,23200,112
20240527,093700,125689550,23200,23200,23200,23200,30
20240527,093600,124993550,23200,23200,23200,23200,1
20240527,093500,124970350,23150,23200,23300,23150,308
20240527,093400,117826000,23200,23300,23300,23200,1007
20240527,093300,94437700,23300,23300,23300,23300,40
20240527,093200,93505700,23300,23350,23350,23300,151
20240527,093100,89980150,23400,23400,23400,23400,55
20240527,093000,88693150,23400,23400,23400,23400,178
20240527,092900,84527950,23400,23350,23400,23350,196
20240527,092800,79941700,23400,23400,23400,23400,54
20240527,092700,78678100,23400,23400,23450,23400,32
20240527,092600,77929000,23450,23400,23450,23350,5
20240527,092500,77812100,23450,23450,23450,23450,0
20240527,092400,77812100,23450,23350,23450,23350,173
20240527,092300,73758450,23400,23350,23400,23350,43
20240527,092200,72752400,23450,23450,23450,23450,100
20240527,092100,70407400,23450,23350,23450,23350,866
20240527,092000,50138100,23400,23350,23400,23350,5
20240527,091900,50021250,23350,23400,23400,23350,50
20240527,091800,48852650,23450,23400,23450,23400,107
20240527,091700,46348800,23400,23400,23400,23400,143
20240527,091600,43002600,23400,23450,23450,23400,137
20240527,091500,39793100,23400,23400,23400,23400,1
20240527,091400,39769700,23400,23350,23400,23350,10
20240527,091300,39535850,23400,23500,23500,23350,54
20240527,091200,38267250,23500,23400,23500,23400,112
20240527,091100,35639500,23450,23350,23450,23350,487
20240527,091000,24235050,23350,23350,23350,23350,259
20240527,090900,18187400,23350,23250,23350,23250,260
20240527,090800,12129000,23250,23250,23250,23250,4
20240527,090700,12036000,23250,23250,23250,23250,0
20240527,090600,12036000,23250,23250,23250,23250,17
20240527,090500,11640750,23350,23250,23350,23250,27
20240527,090400,11010700,23250,23250,23250,23250,127
20240527,090300,8057950,23250,23250,23250,23250,1
20240527,090200,8034700,23400,23250,23400,23250,281
20240527,090100,1497100,23400,23400,23400,23400,3
20240527,090000,1426900,23300,23400,23400,23300,61