KissMeData/078340/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,195300,3536863650,41650,41650,41650,41650,2589
20240527,195200,3536863650,41650,41650,41650,41650,0
20240527,195100,3536863650,41650,41650,41650,41650,0
20240527,195000,3536863650,41650,41650,41650,41650,0
20240527,194900,3536863650,41650,41650,41650,41650,0
20240527,194800,3536863650,41650,41650,41650,41650,0
20240527,194700,3536863650,41650,41650,41650,41650,0
20240527,194600,3536863650,41650,41650,41650,41650,0
20240527,194500,3536863650,41650,41650,41650,41650,0
20240527,194400,3536863650,41650,41650,41650,41650,0
20240527,194300,3536863650,41650,41650,41650,41650,0
20240527,194200,3536863650,41650,41650,41650,41650,0
20240527,194100,3536863650,41650,41650,41650,41650,0
20240527,194000,3536863650,41650,41650,41650,41650,0
20240527,193900,3536863650,41650,41650,41650,41650,0
20240527,193800,3536863650,41650,41650,41650,41650,0
20240527,193700,3536863650,41650,41650,41650,41650,0
20240527,193600,3536863650,41650,41650,41650,41650,0
20240527,193500,3536863650,41650,41650,41650,41650,0
20240527,193400,3536863650,41650,41650,41650,41650,0
20240527,193300,3536863650,41650,41650,41650,41650,0
20240527,193200,3536863650,41650,41650,41650,41650,0
20240527,193100,3536863650,41650,41650,41650,41650,0
20240527,193000,3536863650,41650,41650,41650,41650,0
20240527,192900,3536863650,41650,41650,41650,41650,0
20240527,192800,3536863650,41650,41650,41650,41650,0
20240527,192700,3536863650,41650,41650,41650,41650,0
20240527,192600,3536863650,41650,41650,41650,41650,0
20240527,192500,3536863650,41650,41650,41650,41650,0
20240527,192400,3536863650,41650,41650,41650,41650,0
20240527,192300,3536863650,41650,41650,41650,41650,2589
20240527,192200,3536863650,41650,41650,41650,41650,0
20240527,192100,3536863650,41650,41650,41650,41650,0
20240527,192000,3536863650,41650,41650,41650,41650,0
20240527,191900,3536863650,41650,41650,41650,41650,0
20240527,191800,3536863650,41650,41650,41650,41650,0
20240527,191700,3536863650,41650,41650,41650,41650,0
20240527,191600,3536863650,41650,41650,41650,41650,0
20240527,191500,3536863650,41650,41650,41650,41650,0
20240527,191400,3536863650,41650,41650,41650,41650,0
20240527,191300,3536863650,41650,41650,41650,41650,0
20240527,191200,3536863650,41650,41650,41650,41650,0
20240527,191100,3536863650,41650,41650,41650,41650,0
20240527,191000,3536863650,41650,41650,41650,41650,0
20240527,190900,3536863650,41650,41650,41650,41650,0
20240527,190800,3536863650,41650,41650,41650,41650,0
20240527,190700,3536863650,41650,41650,41650,41650,0
20240527,190600,3536863650,41650,41650,41650,41650,0
20240527,190500,3536863650,41650,41650,41650,41650,0
20240527,190400,3536863650,41650,41650,41650,41650,0
20240527,190300,3536863650,41650,41650,41650,41650,0
20240527,190200,3536863650,41650,41650,41650,41650,0
20240527,190100,3536863650,41650,41650,41650,41650,0
20240527,190000,3536863650,41650,41650,41650,41650,0
20240527,185900,3536863650,41650,41650,41650,41650,0
20240527,185800,3536863650,41650,41650,41650,41650,0
20240527,185700,3536863650,41650,41650,41650,41650,0
20240527,185600,3536863650,41650,41650,41650,41650,0
20240527,185500,3536863650,41650,41650,41650,41650,0
20240527,185400,3536863650,41650,41650,41650,41650,0
20240527,185300,3536863650,41650,41650,41650,41650,2589
20240527,185200,3536863650,41650,41650,41650,41650,0
20240527,185100,3536863650,41650,41650,41650,41650,0
20240527,185000,3536863650,41650,41650,41650,41650,0
20240527,184900,3536863650,41650,41650,41650,41650,0
20240527,184800,3536863650,41650,41650,41650,41650,0
20240527,184700,3536863650,41650,41650,41650,41650,0
20240527,184600,3536863650,41650,41650,41650,41650,0
20240527,184500,3536863650,41650,41650,41650,41650,0
20240527,184400,3536863650,41650,41650,41650,41650,0
20240527,184300,3536863650,41650,41650,41650,41650,0
20240527,184200,3536863650,41650,41650,41650,41650,0
20240527,184100,3536863650,41650,41650,41650,41650,0
20240527,184000,3536863650,41650,41650,41650,41650,0
20240527,183900,3536863650,41650,41650,41650,41650,0
20240527,183800,3536863650,41650,41650,41650,41650,0
20240527,183700,3536863650,41650,41650,41650,41650,0
20240527,183600,3536863650,41650,41650,41650,41650,0
20240527,183500,3536863650,41650,41650,41650,41650,0
20240527,183400,3536863650,41650,41650,41650,41650,0
20240527,183300,3536863650,41650,41650,41650,41650,0
20240527,183200,3536863650,41650,41650,41650,41650,0
20240527,183100,3536863650,41650,41650,41650,41650,0
20240527,183000,3536863650,41650,41650,41650,41650,0
20240527,182900,3536863650,41650,41650,41650,41650,0
20240527,182800,3536863650,41650,41650,41650,41650,0
20240527,182700,3536863650,41650,41650,41650,41650,0
20240527,182600,3536863650,41650,41650,41650,41650,0
20240527,182500,3536863650,41650,41650,41650,41650,0
20240527,182400,3536863650,41650,41650,41650,41650,0
20240527,182300,3536863650,41650,41650,41650,41650,2589
20240527,182200,3536863650,41650,41650,41650,41650,0
20240527,182100,3536863650,41650,41650,41650,41650,0
20240527,182000,3536863650,41650,41650,41650,41650,0
20240527,181900,3536863650,41650,41650,41650,41650,0
20240527,181800,3536863650,41650,41650,41650,41650,0
20240527,181700,3536863650,41650,41650,41650,41650,0
20240527,181600,3536863650,41650,41650,41650,41650,0
20240527,181500,3536863650,41650,41650,41650,41650,0
20240527,181400,3536863650,41650,41650,41650,41650,0
20240527,181300,3536863650,41650,41650,41650,41650,0
20240527,181200,3536863650,41650,41650,41650,41650,0
20240527,181100,3536863650,41650,41650,41650,41650,0
20240527,181000,3536863650,41650,41650,41650,41650,0
20240527,180900,3536863650,41650,41650,41650,41650,0
20240527,180800,3536863650,41650,41650,41650,41650,0
20240527,180700,3536863650,41650,41650,41650,41650,0
20240527,180600,3536863650,41650,41650,41650,41650,0
20240527,180500,3536863650,41650,41650,41650,41650,0
20240527,180400,3536863650,41650,41650,41650,41650,0
20240527,180300,3536863650,41650,41650,41650,41650,0
20240527,180200,3536863650,41650,41650,41650,41650,0
20240527,180100,3536863650,41650,41650,41650,41650,0
20240527,180000,3536863650,41650,41650,41650,41650,0
20240527,175900,3536863650,41650,41650,41650,41650,0
20240527,175800,3536863650,41650,41650,41650,41650,0
20240527,175700,3536863650,41650,41650,41650,41650,0
20240527,175600,3536863650,41650,41650,41650,41650,0
20240527,175500,3536863650,41650,41650,41650,41650,0
20240527,175400,3536863650,41650,41650,41650,41650,0
20240527,175300,3536863650,41650,41650,41650,41650,2589
20240527,175200,3536863650,41650,41650,41650,41650,0
20240527,175100,3536863650,41650,41650,41650,41650,0
20240527,175000,3536863650,41650,41650,41650,41650,0
20240527,174900,3536863650,41650,41650,41650,41650,0
20240527,174800,3536863650,41650,41650,41650,41650,0
20240527,174700,3536863650,41650,41650,41650,41650,0
20240527,174600,3536863650,41650,41650,41650,41650,0
20240527,174500,3536863650,41650,41650,41650,41650,0
20240527,174400,3536863650,41650,41650,41650,41650,0
20240527,174300,3536863650,41650,41650,41650,41650,0
20240527,174200,3536863650,41650,41650,41650,41650,0
20240527,174100,3536863650,41650,41650,41650,41650,0
20240527,174000,3536863650,41650,41650,41650,41650,0
20240527,173900,3536863650,41650,41650,41650,41650,0
20240527,173800,3536863650,41650,41650,41650,41650,0
20240527,173700,3536863650,41650,41650,41650,41650,0
20240527,173600,3536863650,41650,41650,41650,41650,0
20240527,173500,3536863650,41650,41650,41650,41650,0
20240527,173400,3536863650,41650,41650,41650,41650,0
20240527,173300,3536863650,41650,41650,41650,41650,0
20240527,173200,3536863650,41650,41650,41650,41650,0
20240527,173100,3536863650,41650,41650,41650,41650,0
20240527,173000,3536863650,41650,41650,41650,41650,0
20240527,172900,3536863650,41650,41650,41650,41650,0
20240527,172800,3536863650,41650,41650,41650,41650,0
20240527,172700,3536863650,41650,41650,41650,41650,0
20240527,172600,3536863650,41650,41650,41650,41650,0
20240527,172500,3536863650,41650,41650,41650,41650,0
20240527,172400,3536863650,41650,41650,41650,41650,0
20240527,172300,3536863650,41650,41650,41650,41650,2589
20240527,172200,3536863650,41650,41650,41650,41650,0
20240527,172100,3536863650,41650,41650,41650,41650,0
20240527,172000,3536863650,41650,41650,41650,41650,0
20240527,171900,3536863650,41650,41650,41650,41650,0
20240527,171800,3536863650,41650,41650,41650,41650,0
20240527,171700,3536863650,41650,41650,41650,41650,0
20240527,171600,3536863650,41650,41650,41650,41650,0
20240527,171500,3536863650,41650,41650,41650,41650,0
20240527,171400,3536863650,41650,41650,41650,41650,0
20240527,171300,3536863650,41650,41650,41650,41650,0
20240527,171200,3536863650,41650,41650,41650,41650,0
20240527,171100,3536863650,41650,41650,41650,41650,0
20240527,171000,3536863650,41650,41650,41650,41650,0
20240527,170900,3536863650,41650,41650,41650,41650,0
20240527,170800,3536863650,41650,41650,41650,41650,0
20240527,170700,3536863650,41650,41650,41650,41650,0
20240527,170600,3536863650,41650,41650,41650,41650,0
20240527,170500,3536863650,41650,41650,41650,41650,0
20240527,170400,3536863650,41650,41650,41650,41650,0
20240527,170300,3536863650,41650,41650,41650,41650,0
20240527,170200,3536863650,41650,41650,41650,41650,0
20240527,170100,3536863650,41650,41650,41650,41650,0
20240527,170000,3536863650,41650,41650,41650,41650,0
20240527,165900,3536863650,41650,41650,41650,41650,0
20240527,165800,3536863650,41650,41650,41650,41650,0
20240527,165700,3536863650,41650,41650,41650,41650,0
20240527,165600,3536863650,41650,41650,41650,41650,0
20240527,165500,3536863650,41650,41650,41650,41650,0
20240527,165400,3536863650,41650,41650,41650,41650,0
20240527,165300,3536863650,41650,41650,41650,41650,2589
20240527,165200,3536863650,41650,41650,41650,41650,0
20240527,165100,3536863650,41650,41650,41650,41650,0
20240527,165000,3536863650,41650,41650,41650,41650,0
20240527,164900,3536863650,41650,41650,41650,41650,0
20240527,164800,3536863650,41650,41650,41650,41650,0
20240527,164700,3536863650,41650,41650,41650,41650,0
20240527,164600,3536863650,41650,41650,41650,41650,0
20240527,164500,3536863650,41650,41650,41650,41650,0
20240527,164400,3536863650,41650,41650,41650,41650,0
20240527,164300,3536863650,41650,41650,41650,41650,0
20240527,164200,3536863650,41650,41650,41650,41650,0
20240527,164100,3536863650,41650,41650,41650,41650,0
20240527,164000,3536863650,41650,41650,41650,41650,0
20240527,163900,3536863650,41650,41650,41650,41650,0
20240527,163800,3536863650,41650,41650,41650,41650,0
20240527,163700,3536863650,41650,41650,41650,41650,0
20240527,163600,3536863650,41650,41650,41650,41650,0
20240527,163500,3536863650,41650,41650,41650,41650,0
20240527,163400,3536863650,41650,41650,41650,41650,0
20240527,163300,3536863650,41650,41650,41650,41650,0
20240527,163200,3536863650,41650,41650,41650,41650,0
20240527,163100,3536863650,41650,41650,41650,41650,0
20240527,163000,3536863650,41650,41650,41650,41650,0
20240527,162900,3536863650,41650,41650,41650,41650,0
20240527,162800,3536863650,41650,41650,41650,41650,0
20240527,162700,3536863650,41650,41650,41650,41650,0
20240527,162600,3536863650,41650,41650,41650,41650,0
20240527,162500,3536863650,41650,41650,41650,41650,0
20240527,162400,3536863650,41650,41650,41650,41650,0
20240527,162300,3536863650,41650,41650,41650,41650,2589
20240527,162200,3536863650,41650,41650,41650,41650,0
20240527,162100,3536863650,41650,41650,41650,41650,0
20240527,162000,3536863650,41650,41650,41650,41650,0
20240527,161900,3536863650,41650,41650,41650,41650,0
20240527,161800,3536863650,41650,41650,41650,41650,0
20240527,161700,3536863650,41650,41650,41650,41650,0
20240527,161600,3536863650,41650,41650,41650,41650,0
20240527,161500,3536863650,41650,41650,41650,41650,0
20240527,161400,3536863650,41650,41650,41650,41650,0
20240527,161300,3536863650,41650,41650,41650,41650,0
20240527,161200,3536863650,41650,41650,41650,41650,0
20240527,161100,3536863650,41650,41650,41650,41650,0
20240527,161000,3536863650,41650,41650,41650,41650,0
20240527,160900,3536863650,41650,41650,41650,41650,0
20240527,160800,3536863650,41650,41650,41650,41650,0
20240527,160700,3536863650,41650,41650,41650,41650,0
20240527,160600,3536863650,41650,41650,41650,41650,0
20240527,160500,3536863650,41650,41650,41650,41650,0
20240527,160400,3536863650,41650,41650,41650,41650,0
20240527,160300,3536863650,41650,41650,41650,41650,0
20240527,160200,3536863650,41650,41650,41650,41650,0
20240527,160100,3536863650,41650,41650,41650,41650,0
20240527,160000,3536863650,41650,41650,41650,41650,0
20240527,155900,3536863650,41650,41650,41650,41650,0
20240527,155800,3536863650,41650,41650,41650,41650,0
20240527,155700,3536863650,41650,41650,41650,41650,0
20240527,155600,3536863650,41650,41650,41650,41650,0
20240527,155500,3536863650,41650,41650,41650,41650,0
20240527,155400,3536863650,41650,41650,41650,41650,0
20240527,155300,3536863650,41650,41650,41650,41650,2589
20240527,155200,3536863650,41650,41650,41650,41650,0
20240527,155100,3536863650,41650,41650,41650,41650,0
20240527,155000,3536863650,41650,41650,41650,41650,0
20240527,154900,3536863650,41650,41650,41650,41650,0
20240527,154800,3536863650,41650,41650,41650,41650,0
20240527,154700,3536863650,41650,41650,41650,41650,0
20240527,154600,3536863650,41650,41650,41650,41650,0
20240527,154500,3536863650,41650,41650,41650,41650,0
20240527,154400,3536863650,41650,41650,41650,41650,0
20240527,154300,3536863650,41650,41650,41650,41650,0
20240527,154200,3536863650,41650,41650,41650,41650,0
20240527,154100,3536863650,41650,41650,41650,41650,0
20240527,154000,3536863650,41650,41650,41650,41650,0
20240527,153900,3536863650,41650,41650,41650,41650,0
20240527,153800,3536863650,41650,41650,41650,41650,0
20240527,153700,3536863650,41650,41650,41650,41650,0
20240527,153600,3536863650,41650,41650,41650,41650,0
20240527,153500,3536863650,41650,41650,41650,41650,0
20240527,153400,3536863650,41650,41650,41650,41650,0
20240527,153300,3536863650,41650,41650,41650,41650,0
20240527,153200,3536863650,41650,41650,41650,41650,0
20240527,153100,3536863650,41650,41650,41650,41650,0
20240527,153000,3536863650,41650,41650,41650,41650,2589
20240527,152900,3429031800,41250,41250,41250,41250,0
20240527,152800,3429031800,41250,41250,41250,41250,0
20240527,152700,3429031800,41250,41250,41250,41250,0
20240527,152600,3429031800,41250,41250,41250,41250,0
20240527,152500,3429031800,41250,41250,41250,41250,0
20240527,152400,3429031800,41250,41250,41250,41250,0
20240527,152300,3429031800,41250,41250,41250,41250,0
20240527,152200,3429031800,41250,41250,41250,41250,0
20240527,152100,3429031800,41250,41250,41250,41250,0
20240527,152000,3429031800,41250,41250,41250,41250,0
20240527,151900,3429031800,41250,41350,41500,41250,262
20240527,151800,3418205300,41450,41400,41500,41350,219
20240527,151700,3409136700,41400,41400,41450,41400,526
20240527,151600,3387356900,41400,41450,41500,41400,804
20240527,151500,3354031250,41450,41450,41500,41450,324
20240527,151400,3340599400,41500,41500,41500,41450,86
20240527,151300,3337033950,41450,41450,41500,41450,146
20240527,151200,3330979450,41500,41500,41500,41450,276
20240527,151100,3319527800,41450,41500,41500,41450,72
20240527,151000,3316542300,41500,41450,41500,41450,418
20240527,150900,3299212300,41500,41500,41500,41450,286
20240527,150800,3287343400,41500,41500,41500,41500,146
20240527,150700,3281284400,41500,41450,41500,41450,614
20240527,150600,3255833100,41450,41450,41450,41450,51
20240527,150500,3253719150,41400,41450,41450,41400,22
20240527,150400,3252807350,41450,41450,41450,41450,311
20240527,150300,3239916400,41450,41450,41450,41400,92
20240527,150200,3236103250,41450,41350,41450,41350,814
20240527,150100,3202402000,41350,41400,41400,41350,55
20240527,150000,3200125100,41400,41400,41400,41400,70
20240527,145900,3197227100,41350,41400,41400,41350,116
20240527,145800,3192424800,41400,41400,41400,41350,41
20240527,145700,3190727500,41400,41350,41400,41350,542
20240527,145600,3168311450,41350,41350,41350,41300,84
20240527,145500,3164840200,41300,41300,41350,41300,130
20240527,145400,3159469750,41350,41350,41350,41300,44
20240527,145300,3157650450,41300,41300,41350,41300,447
20240527,145200,3139189250,41250,41350,41350,41200,161
20240527,145100,3132542250,41350,41200,41350,41200,217
20240527,145000,3123585300,41250,41250,41250,41150,179
20240527,144900,3116204900,41250,41250,41250,41200,120
20240527,144800,3111256050,41200,41200,41250,41200,108
20240527,144700,3106805350,41150,41150,41200,41100,602
20240527,144600,3082036500,41200,41200,41200,41150,177
20240527,144500,3074745850,41150,41150,41200,41150,71
20240527,144400,3071823050,41150,41150,41200,41150,185
20240527,144300,3064208950,41150,41200,41200,41150,26
20240527,144200,3063138400,41150,41200,41200,41150,75
20240527,144100,3060051200,41150,41150,41200,41150,47
20240527,144000,3058116200,41150,41200,41200,41150,65
20240527,143900,3055440250,41200,41200,41200,41150,35
20240527,143800,3053999000,41150,41200,41200,41150,49
20240527,143700,3051981650,41150,41200,41200,41150,42
20240527,143600,3050252400,41200,41200,41200,41150,374
20240527,143500,3034845950,41200,41200,41200,41150,82
20240527,143400,3031470650,41150,41150,41200,41150,273
20240527,143300,3020235150,41150,41150,41200,41150,89
20240527,143200,3016570800,41200,41200,41200,41150,86
20240527,143100,3013030600,41200,41200,41200,41150,68
20240527,143000,3010231000,41150,41150,41200,41150,45
20240527,142900,3008378600,41200,41150,41200,41150,97
20240527,142800,3004383300,41150,41200,41200,41150,53
20240527,142700,3002201100,41200,41200,41200,41150,90
20240527,142600,2998494600,41200,41200,41250,41150,88
20240527,142500,2994869700,41200,41200,41200,41150,332
20240527,142400,2981193800,41150,41100,41150,41100,144
20240527,142300,2975269900,41100,41150,41150,41100,141
20240527,142200,2969471650,41150,41100,41150,41100,102
20240527,142100,2965278150,41150,41150,41150,41100,161
20240527,142000,2958657600,41150,41150,41150,41100,266
20240527,141900,2947723550,41150,41150,41150,41100,70
20240527,141800,2944845450,41100,41100,41150,41100,50
20240527,141700,2942789500,41150,41150,41150,41100,87
20240527,141600,2939211050,41150,41200,41200,41150,192
20240527,141500,2931309650,41100,41200,41200,41100,779
20240527,141400,2899274900,41150,41150,41250,41150,293
20240527,141300,2887213550,41150,41150,41200,41150,128
20240527,141200,2881945700,41200,41200,41250,41150,166
20240527,141100,2875107150,41150,41250,41250,41150,873
20240527,141000,2839153350,41200,41250,41250,41200,106
20240527,140900,2834782700,41250,41250,41250,41200,62
20240527,140800,2832226900,41200,41200,41250,41200,301
20240527,140700,2819817450,41200,41250,41250,41200,83
20240527,140600,2816394650,41200,41200,41250,41200,165
20240527,140500,2809595650,41250,41250,41250,41200,90
20240527,140400,2805884700,41250,41350,41350,41250,104
20240527,140300,2801593050,41250,41250,41350,41250,567
20240527,140200,2778176400,41250,41250,41300,41250,171
20240527,140100,2771121700,41250,41300,41300,41250,470
20240527,140000,2751730950,41250,41300,41300,41250,34
20240527,135900,2750327800,41250,41300,41300,41250,75
20240527,135800,2747232600,41250,41250,41300,41250,51
20240527,135700,2745127800,41300,41350,41350,41250,34
20240527,135600,2743723300,41250,41300,41300,41250,154
20240527,135500,2737364250,41250,41300,41300,41250,219
20240527,135400,2728320350,41250,41300,41300,41250,78
20240527,135300,2725100650,41250,41300,41300,41250,65
20240527,135200,2722417850,41300,41300,41300,41250,74
20240527,135100,2719363350,41250,41250,41300,41250,161
20240527,135000,2712715550,41300,41250,41300,41250,56
20240527,134900,2710404300,41300,41350,41350,41250,529
20240527,134800,2688556700,41350,41350,41350,41300,100
20240527,134700,2684425650,41300,41300,41350,41300,64
20240527,134600,2681780800,41350,41350,41350,41300,88
20240527,134500,2678145250,41300,41350,41350,41300,50
20240527,134400,2676079200,41350,41350,41350,41300,68
20240527,134300,2673269400,41300,41350,41350,41300,30
20240527,134200,2672029750,41300,41350,41350,41300,171
20240527,134100,2664959700,41300,41350,41350,41300,63
20240527,134000,2662356300,41300,41400,41400,41300,52
20240527,133900,2660206800,41350,41300,41400,41300,143
20240527,133800,2654294100,41350,41400,41400,41300,29
20240527,133700,2653094700,41300,41300,41350,41300,74
20240527,133600,2650036200,41350,41400,41400,41350,78
20240527,133500,2646810000,41350,41350,41400,41350,71
20240527,133400,2643871550,41300,41400,41400,41300,73
20240527,133300,2640854200,41300,41400,41400,41300,31
20240527,133200,2639572500,41350,41450,41450,41350,56
20240527,133100,2637254600,41400,41450,41500,41400,191
20240527,133000,2629337350,41450,41400,41450,41300,149
20240527,132900,2623170150,41300,41350,41400,41300,62
20240527,132800,2620607300,41350,41450,41450,41350,29
20240527,132700,2619406850,41250,41400,41450,41250,1038
20240527,132600,2576504500,41400,41450,41450,41350,53
20240527,132500,2574310100,41300,41300,41450,41300,44
20240527,132400,2572491150,41300,41350,41400,41300,75
20240527,132300,2569388250,41350,41350,41400,41300,80
20240527,132200,2566080400,41300,41350,41350,41300,146
20240527,132100,2560045650,41300,41300,41400,41300,57
20240527,132000,2557689300,41350,41350,41350,41300,295
20240527,131900,2545491850,41350,41350,41400,41350,57
20240527,131800,2543134850,41350,41350,41350,41350,66
20240527,131700,2540405750,41400,41450,41450,41400,469
20240527,131600,2520987700,41400,41450,41450,41400,35
20240527,131500,2519538600,41400,41500,41500,41400,130
20240527,131400,2514146600,41400,41400,41450,41400,145
20240527,131300,2508137900,41400,41500,41500,41400,74
20240527,131200,2505074200,41350,41350,41350,41350,0
20240527,131100,2505074200,41350,41550,41550,41350,121
20240527,131000,2500064300,41400,41500,41500,41400,698
20240527,130900,2471113400,41500,41450,41500,41450,17
20240527,130800,2470408300,41500,41450,41500,41450,146
20240527,130700,2464351550,41500,41450,41500,41450,152
20240527,130600,2458051050,41450,41450,41450,41400,43
20240527,130500,2456268800,41400,41400,41400,41400,39
20240527,130400,2454654200,41350,41400,41400,41350,6
20240527,130300,2454405900,41400,41350,41400,41350,62
20240527,130200,2451841450,41300,41350,41350,41300,59
20240527,130100,2449401900,41350,41350,41350,41350,12
20240527,130000,2448905700,41350,41350,41350,41300,4
20240527,125900,2448740400,41350,41350,41350,41350,0
20240527,125800,2448740400,41350,41350,41350,41300,212
20240527,125700,2439979150,41350,41350,41350,41350,36
20240527,125600,2438490550,41350,41350,41350,41350,2
20240527,125500,2438407850,41350,41350,41350,41350,42
20240527,125400,2436671150,41400,41350,41400,41350,8
20240527,125300,2436340150,41350,41350,41350,41350,485
20240527,125200,2416285400,41300,41350,41350,41300,34
20240527,125100,2414880100,41350,41300,41350,41300,79
20240527,125000,2411613700,41300,41350,41350,41300,60
20240527,124900,2409132800,41350,41350,41350,41350,7
20240527,124800,2408843350,41400,41300,41400,41300,2
20240527,124700,2408760650,41300,41300,41300,41300,40
20240527,124600,2407108650,41250,41450,41450,41250,77
20240527,124500,2403928950,41300,41200,41300,41200,2301
20240527,124400,2309016100,41200,41250,41250,41200,1015
20240527,124300,2267177100,41250,41250,41250,41250,75
20240527,124200,2264083350,41250,41250,41250,41200,234
20240527,124100,2254431550,41250,41250,41250,41200,1068
20240527,124000,2210380150,41250,41300,41300,41250,348
20240527,123900,2196010600,41300,41350,41350,41300,300
20240527,123800,2183620100,41300,41400,41400,41300,691
20240527,123700,2155041100,41400,41400,41400,41400,97
20240527,123600,2151025300,41400,41450,41450,41400,49
20240527,123500,2148996650,41400,41450,41450,41400,100
20240527,123400,2144853350,41400,41400,41450,41400,62
20240527,123300,2142286300,41400,41400,41400,41400,51
20240527,123200,2140174900,41400,41400,41450,41400,75
20240527,123100,2137067500,41400,41450,41450,41400,38
20240527,123000,2135493750,41400,41400,41450,41400,67
20240527,122900,2132719900,41400,41400,41400,41400,50
20240527,122800,2130649900,41400,41450,41450,41400,23
20240527,122700,2129697650,41400,41450,41450,41400,98
20240527,122600,2125638400,41400,41450,41450,41350,166
20240527,122500,2118765150,41350,41450,41450,41350,107
20240527,122400,2114339750,41450,41400,41450,41350,155
20240527,122300,2107922650,41400,41500,41500,41400,94
20240527,122200,2104030550,41450,41450,41500,41450,883
20240527,122100,2067430100,41450,41500,41500,41450,75
20240527,122000,2064318350,41450,41450,41450,41400,232
20240527,121900,2054702550,41450,41450,41450,41450,32
20240527,121800,2053376150,41450,41450,41450,41450,26
20240527,121700,2052298450,41450,41450,41500,41450,54
20240527,121600,2050059750,41500,41500,41500,41450,336
20240527,121500,2036123650,41450,41450,41450,41450,16
20240527,121400,2035460450,41450,41500,41500,41450,27
20240527,121300,2034340600,41500,41500,41500,41500,15
20240527,121200,2033718100,41500,41500,41500,41500,98
20240527,121100,2029651100,41500,41550,41550,41500,96
20240527,121000,2025666100,41500,41550,41550,41500,59
20240527,120900,2023215300,41500,41500,41500,41500,39
20240527,120800,2021596800,41500,41500,41500,41500,39
20240527,120700,2019978300,41550,41500,41550,41500,115
20240527,120600,2015202950,41450,41450,41450,41450,0
20240527,120500,2015202950,41450,41500,41500,41450,78
20240527,120400,2011967600,41500,41500,41500,41500,0
20240527,120300,2011967600,41500,41550,41550,41500,158
20240527,120200,2005405600,41500,41600,41600,41500,112
20240527,120100,2000749550,41600,41600,41650,41600,34
20240527,120000,1999335000,41650,41550,41650,41550,55
20240527,115900,1997047000,41500,41500,41500,41500,31
20240527,115800,1995760500,41500,41600,41600,41500,95
20240527,115700,1991815650,41550,41550,41550,41550,0
20240527,115600,1991815650,41550,41500,41550,41500,21
20240527,115500,1990943200,41350,41550,41550,41350,1168
20240527,115400,1942549050,41550,41600,41650,41550,40
20240527,115300,1940885900,41600,41600,41600,41600,38
20240527,115200,1939305100,41450,41700,41700,41450,27
20240527,115100,1938185150,41700,41650,41700,41500,33
20240527,115000,1936813000,41450,41700,41700,41450,270
20240527,114900,1925601800,41450,41650,41750,41450,2448
20240527,114800,1823933500,41650,41700,41700,41650,35
20240527,114700,1822474550,41700,41650,41700,41650,119
20240527,114600,1817513400,41650,41700,41700,41650,286
20240527,114500,1805589700,41700,41700,41700,41700,162
20240527,114400,1798834300,41700,41750,41750,41700,585
20240527,114300,1774412200,41750,41800,41800,41750,53
20240527,114200,1772198400,41750,41750,41800,41750,70
20240527,114100,1769275350,41850,41750,41850,41750,142
20240527,114000,1763346300,41750,41800,41800,41750,50
20240527,113900,1761256400,41750,41750,41800,41750,61
20240527,113800,1758707400,41750,41750,41750,41750,37
20240527,113700,1757162650,41800,41800,41800,41750,4
20240527,113600,1756995550,41800,41800,41850,41800,16
20240527,113500,1756326500,41800,41800,41800,41750,113
20240527,113400,1751603200,41800,41750,41800,41750,73
20240527,113300,1748552450,41750,41800,41800,41750,43
20240527,113200,1746755100,41850,41800,41850,41750,738
20240527,113100,1715908950,41800,41900,41900,41800,388
20240527,113000,1699690200,41800,41900,41900,41800,17
20240527,112900,1698978900,41800,41850,41850,41800,63
20240527,112800,1696344050,41850,41850,41850,41850,88
20240527,112700,1692661250,41850,41850,41850,41850,73
20240527,112600,1689606200,41850,41800,41850,41800,404
20240527,112500,1672699700,41850,41800,41850,41800,99
20240527,112400,1668559450,41800,41850,41850,41800,1602
20240527,112300,1601518700,41850,41900,41900,41850,909
20240527,112200,1563470750,41900,41850,41900,41850,199
20240527,112100,1555134600,41900,41900,41900,41850,73
20240527,112000,1552077050,41850,41900,41900,41850,94
20240527,111900,1548142950,41850,41850,41850,41850,0
20240527,111800,1548142950,41850,41950,41950,41850,24
20240527,111700,1547137450,41950,41900,41950,41850,88
20240527,111600,1543449750,41900,41950,41950,41900,105
20240527,111500,1539050200,42050,42050,42050,42050,0
20240527,111400,1539050200,42050,41850,42050,41850,342
20240527,111300,1524705900,41900,41850,41900,41850,51
20240527,111200,1522570450,41900,41900,42000,41900,70
20240527,111100,1519635650,41850,41900,41900,41850,18
20240527,111000,1518882200,41850,41850,41900,41850,412
20240527,110900,1501639350,41900,41950,41950,41900,663
20240527,110800,1473843600,41900,41950,41950,41900,48
20240527,110700,1471832250,41900,41950,41950,41900,25
20240527,110600,1470784650,41900,41950,41950,41900,127
20240527,110500,1465460500,41950,42000,42000,41950,21
20240527,110400,1464579200,41950,41950,41950,41950,53
20240527,110300,1462355850,41900,41900,41900,41900,0
20240527,110200,1462355850,41900,41950,41950,41900,243
20240527,110100,1452163400,42000,41900,42000,41900,401
20240527,110000,1435328500,41850,41950,41950,41850,58
20240527,105900,1432898850,41900,41850,41900,41850,119
20240527,105800,1427916850,41850,41850,41850,41850,30
20240527,105700,1426661350,41850,41900,41900,41850,129
20240527,105600,1421261050,41850,41900,41900,41850,55
20240527,105500,1418958650,41850,41850,41950,41850,301
20240527,105400,1406360600,41900,41850,41900,41850,130
20240527,105300,1400915000,41900,41900,41950,41850,455
20240527,105200,1381854400,41900,41900,41950,41900,36
20240527,105100,1380345800,41950,41900,41950,41900,101
20240527,105000,1376111000,41950,42000,42000,41900,242
20240527,104900,1365960900,41950,41950,41950,41900,315
20240527,104800,1352747250,41950,42050,42050,41950,2102
20240527,104700,1264448700,42050,42050,42100,42050,163
20240527,104600,1257589550,42100,42050,42100,42050,49
20240527,104500,1255529000,42050,42050,42050,42050,70
20240527,104400,1252585500,42050,42050,42100,42050,150
20240527,104300,1246273350,42100,42050,42100,42050,34
20240527,104200,1244843600,42050,42100,42100,42050,119
20240527,104100,1239838250,42100,42050,42150,42050,463
20240527,104000,1220368250,42050,42050,42100,42050,163
20240527,103900,1213509600,42050,42050,42150,42050,102
20240527,103800,1209219400,42050,42100,42100,42050,90
20240527,103700,1205431650,42100,42150,42200,42100,164
20240527,103600,1198520300,42100,42150,42150,42100,89
20240527,103500,1194772150,42100,42200,42200,42100,81
20240527,103400,1191361250,42150,42150,42150,42100,257
20240527,103300,1180534650,42150,42150,42150,42150,0
20240527,103200,1180534650,42150,42300,42300,42150,24
20240527,103100,1179521400,42300,42250,42300,42150,108
20240527,103000,1174962400,42150,42250,42250,42150,133
20240527,102900,1169351500,42150,42200,42200,42150,239
20240527,102800,1159272650,42200,42150,42200,42150,31
20240527,102700,1157965900,42150,42200,42200,42150,78
20240527,102600,1154675600,42150,42150,42150,42150,69
20240527,102500,1151767250,42150,42200,42200,42150,55
20240527,102400,1149448900,42150,42150,42150,42150,16
20240527,102300,1148774500,42150,42200,42200,42150,275
20240527,102200,1137171550,42200,42200,42250,42200,153
20240527,102100,1130712700,42200,42200,42250,42200,780
20240527,102000,1097796050,42450,42250,42450,42200,74
20240527,101900,1094670350,42200,42250,42300,42200,193
20240527,101800,1086515950,42250,42250,42300,42200,156
20240527,101700,1079925250,42200,42300,42450,42200,1169
20240527,101600,1030544550,42250,42450,42450,42250,71
20240527,101500,1027541450,42350,42350,42350,42250,69
20240527,101400,1024624450,42250,42350,42350,42250,72
20240527,101300,1021581350,42350,42300,42350,42250,335
20240527,101200,1007411000,42300,42300,42400,42300,67
20240527,101100,1004576550,42350,42300,42350,42300,130
20240527,101000,999075300,42300,42300,42400,42300,67
20240527,100900,996241000,42300,42450,42450,42300,59
20240527,100800,993742550,42300,42400,42400,42300,274
20240527,100700,982141400,42350,42350,42350,42350,47
20240527,100600,980150950,42350,42450,42450,42350,95
20240527,100500,976121050,42400,42500,42500,42400,50
20240527,100400,974000250,42400,42400,42500,42400,73
20240527,100300,970904850,42350,42400,42550,42350,106
20240527,100200,966408750,42400,42500,42500,42350,238
20240527,100100,956305100,42450,42450,42500,42400,204
20240527,100000,947647100,42400,42500,42500,42350,80
20240527,095900,944256050,42350,42300,42450,42300,112
20240527,095800,939508800,42300,42300,42300,42300,27
20240527,095700,938366700,42300,42300,42300,42300,72
20240527,095600,935321100,42300,42450,42450,42300,238
20240527,095500,925236850,42350,42350,42350,42350,14
20240527,095400,924643950,42550,42550,42550,42550,0
20240527,095300,924643950,42550,42350,42550,42350,30
20240527,095200,923368850,42500,42500,42500,42300,150
20240527,095100,916996300,42300,42300,42350,42300,131
20240527,095000,911449300,42300,42300,42350,42250,262
20240527,094900,900368650,42250,42200,42300,42200,31
20240527,094800,899059500,42250,42350,42350,42250,2004
20240527,094700,814248450,42350,42450,42450,42350,123
20240527,094600,809029850,42500,42350,42500,42300,1318
20240527,094500,753251850,42350,42400,42400,42350,50
20240527,094400,751133450,42400,42350,42400,42300,120
20240527,094300,746050500,42350,42350,42400,42300,83
20240527,094200,742536050,42450,42350,42450,42350,255
20240527,094100,731735650,42350,42350,42400,42350,97
20240527,094000,727625400,42400,42400,42400,42350,178
20240527,093900,720083400,42350,42400,42400,42350,65
20240527,093800,717329900,42350,42350,42350,42350,100
20240527,093700,713094900,42350,42450,42450,42350,1756
20240527,093600,638585400,42500,42500,42500,42450,383
20240527,093500,622308850,42650,42500,42650,42500,73
20240527,093400,619203750,42500,42650,42650,42450,194
20240527,093300,610956900,42450,42450,42700,42450,161
20240527,093200,604089150,42450,42450,42700,42400,263
20240527,093100,592893550,42450,42400,42750,42400,115
20240527,093000,588005400,42400,42450,42600,42400,123
20240527,092900,582783500,42400,42500,42550,42400,709
20240527,092800,552678550,42500,42500,42550,42450,219
20240527,092700,543375550,42500,42450,42500,42450,52
20240527,092600,541166850,42500,42500,42500,42450,260
20240527,092500,530118050,42450,42500,42550,42450,449
20240527,092400,511036850,42550,42600,42600,42550,32
20240527,092300,509673700,42450,42500,42550,42450,328
20240527,092200,495735600,42500,42500,42600,42500,113
20240527,092100,490929050,42600,42600,42600,42500,168
20240527,092000,483780600,42500,42500,42550,42500,133
20240527,091900,478127150,42500,42550,42550,42500,287
20240527,091800,465917350,42550,42550,42550,42500,121
20240527,091700,460773350,42500,42750,42750,42500,107
20240527,091600,456218350,42500,42450,42500,42450,187
20240527,091500,448278950,42750,42550,42750,42400,1369
20240527,091400,390126950,42500,42650,42750,42500,735
20240527,091300,358868400,42550,42600,42650,42550,1652
20240527,091200,288516150,42600,42650,42650,42600,617
20240527,091100,262205150,42650,42700,42700,42600,710
20240527,091000,231916200,42700,42750,42750,42700,433
20240527,090900,213413300,42700,42650,42800,42650,173
20240527,090800,206031600,42650,42650,42750,42600,301
20240527,090700,193180250,42650,42650,42700,42650,193
20240527,090600,184944300,42700,42750,42800,42650,690
20240527,090500,155483150,42750,42950,42950,42750,412
20240527,090400,137847800,42950,42950,42950,42800,840
20240527,090300,101839950,42900,43150,43200,42900,887
20240527,090200,63586200,43150,43100,43150,43100,92
20240527,090100,59617700,43100,43100,43150,42900,970
20240527,090000,17855700,43100,43250,43300,43100,396