KissMeData/091120/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,200200,5268833750,31050,31050,31050,31050,2803
20240527,200100,5268833750,31050,31050,31050,31050,0
20240527,200000,5268833750,31050,31050,31050,31050,0
20240527,195900,5268833750,31050,31050,31050,31050,0
20240527,195800,5268833750,31050,31050,31050,31050,0
20240527,195700,5268833750,31050,31050,31050,31050,0
20240527,195600,5268833750,31050,31050,31050,31050,0
20240527,195500,5268833750,31050,31050,31050,31050,0
20240527,195400,5268833750,31050,31050,31050,31050,0
20240527,195300,5268833750,31050,31050,31050,31050,0
20240527,195200,5268833750,31050,31050,31050,31050,0
20240527,195100,5268833750,31050,31050,31050,31050,0
20240527,195000,5268833750,31050,31050,31050,31050,0
20240527,194900,5268833750,31050,31050,31050,31050,0
20240527,194800,5268833750,31050,31050,31050,31050,0
20240527,194700,5268833750,31050,31050,31050,31050,0
20240527,194600,5268833750,31050,31050,31050,31050,0
20240527,194500,5268833750,31050,31050,31050,31050,0
20240527,194400,5268833750,31050,31050,31050,31050,0
20240527,194300,5268833750,31050,31050,31050,31050,0
20240527,194200,5268833750,31050,31050,31050,31050,0
20240527,194100,5268833750,31050,31050,31050,31050,0
20240527,194000,5268833750,31050,31050,31050,31050,0
20240527,193900,5268833750,31050,31050,31050,31050,0
20240527,193800,5268833750,31050,31050,31050,31050,0
20240527,193700,5268833750,31050,31050,31050,31050,0
20240527,193600,5268833750,31050,31050,31050,31050,0
20240527,193500,5268833750,31050,31050,31050,31050,0
20240527,193400,5268833750,31050,31050,31050,31050,0
20240527,193300,5268833750,31050,31050,31050,31050,0
20240527,193200,5268833750,31050,31050,31050,31050,2803
20240527,193100,5268833750,31050,31050,31050,31050,0
20240527,193000,5268833750,31050,31050,31050,31050,0
20240527,192900,5268833750,31050,31050,31050,31050,0
20240527,192800,5268833750,31050,31050,31050,31050,0
20240527,192700,5268833750,31050,31050,31050,31050,0
20240527,192600,5268833750,31050,31050,31050,31050,0
20240527,192500,5268833750,31050,31050,31050,31050,0
20240527,192400,5268833750,31050,31050,31050,31050,0
20240527,192300,5268833750,31050,31050,31050,31050,0
20240527,192200,5268833750,31050,31050,31050,31050,0
20240527,192100,5268833750,31050,31050,31050,31050,0
20240527,192000,5268833750,31050,31050,31050,31050,0
20240527,191900,5268833750,31050,31050,31050,31050,0
20240527,191800,5268833750,31050,31050,31050,31050,0
20240527,191700,5268833750,31050,31050,31050,31050,0
20240527,191600,5268833750,31050,31050,31050,31050,0
20240527,191500,5268833750,31050,31050,31050,31050,0
20240527,191400,5268833750,31050,31050,31050,31050,0
20240527,191300,5268833750,31050,31050,31050,31050,0
20240527,191200,5268833750,31050,31050,31050,31050,0
20240527,191100,5268833750,31050,31050,31050,31050,0
20240527,191000,5268833750,31050,31050,31050,31050,0
20240527,190900,5268833750,31050,31050,31050,31050,0
20240527,190800,5268833750,31050,31050,31050,31050,0
20240527,190700,5268833750,31050,31050,31050,31050,0
20240527,190600,5268833750,31050,31050,31050,31050,0
20240527,190500,5268833750,31050,31050,31050,31050,0
20240527,190400,5268833750,31050,31050,31050,31050,0
20240527,190300,5268833750,31050,31050,31050,31050,0
20240527,190200,5268833750,31050,31050,31050,31050,2803
20240527,190100,5268833750,31050,31050,31050,31050,0
20240527,190000,5268833750,31050,31050,31050,31050,0
20240527,185900,5268833750,31050,31050,31050,31050,0
20240527,185800,5268833750,31050,31050,31050,31050,0
20240527,185700,5268833750,31050,31050,31050,31050,0
20240527,185600,5268833750,31050,31050,31050,31050,0
20240527,185500,5268833750,31050,31050,31050,31050,0
20240527,185400,5268833750,31050,31050,31050,31050,0
20240527,185300,5268833750,31050,31050,31050,31050,0
20240527,185200,5268833750,31050,31050,31050,31050,0
20240527,185100,5268833750,31050,31050,31050,31050,0
20240527,185000,5268833750,31050,31050,31050,31050,0
20240527,184900,5268833750,31050,31050,31050,31050,0
20240527,184800,5268833750,31050,31050,31050,31050,0
20240527,184700,5268833750,31050,31050,31050,31050,0
20240527,184600,5268833750,31050,31050,31050,31050,0
20240527,184500,5268833750,31050,31050,31050,31050,0
20240527,184400,5268833750,31050,31050,31050,31050,0
20240527,184300,5268833750,31050,31050,31050,31050,0
20240527,184200,5268833750,31050,31050,31050,31050,0
20240527,184100,5268833750,31050,31050,31050,31050,0
20240527,184000,5268833750,31050,31050,31050,31050,0
20240527,183900,5268833750,31050,31050,31050,31050,0
20240527,183800,5268833750,31050,31050,31050,31050,0
20240527,183700,5268833750,31050,31050,31050,31050,0
20240527,183600,5268833750,31050,31050,31050,31050,0
20240527,183500,5268833750,31050,31050,31050,31050,0
20240527,183400,5268833750,31050,31050,31050,31050,0
20240527,183300,5268833750,31050,31050,31050,31050,0
20240527,183200,5268833750,31050,31050,31050,31050,2803
20240527,183100,5268833750,31050,31050,31050,31050,0
20240527,183000,5268833750,31050,31050,31050,31050,0
20240527,182900,5268833750,31050,31050,31050,31050,0
20240527,182800,5268833750,31050,31050,31050,31050,0
20240527,182700,5268833750,31050,31050,31050,31050,0
20240527,182600,5268833750,31050,31050,31050,31050,0
20240527,182500,5268833750,31050,31050,31050,31050,0
20240527,182400,5268833750,31050,31050,31050,31050,0
20240527,182300,5268833750,31050,31050,31050,31050,0
20240527,182200,5268833750,31050,31050,31050,31050,0
20240527,182100,5268833750,31050,31050,31050,31050,0
20240527,182000,5268833750,31050,31050,31050,31050,0
20240527,181900,5268833750,31050,31050,31050,31050,0
20240527,181800,5268833750,31050,31050,31050,31050,0
20240527,181700,5268833750,31050,31050,31050,31050,0
20240527,181600,5268833750,31050,31050,31050,31050,0
20240527,181500,5268833750,31050,31050,31050,31050,0
20240527,181400,5268833750,31050,31050,31050,31050,0
20240527,181300,5268833750,31050,31050,31050,31050,0
20240527,181200,5268833750,31050,31050,31050,31050,0
20240527,181100,5268833750,31050,31050,31050,31050,0
20240527,181000,5268833750,31050,31050,31050,31050,0
20240527,180900,5268833750,31050,31050,31050,31050,0
20240527,180800,5268833750,31050,31050,31050,31050,0
20240527,180700,5268833750,31050,31050,31050,31050,0
20240527,180600,5268833750,31050,31050,31050,31050,0
20240527,180500,5268833750,31050,31050,31050,31050,0
20240527,180400,5268833750,31050,31050,31050,31050,0
20240527,180300,5268833750,31050,31050,31050,31050,0
20240527,180200,5268833750,31050,31050,31050,31050,2803
20240527,180100,5268833750,31050,31050,31050,31050,0
20240527,180000,5268833750,31050,31050,31050,31050,0
20240527,175900,5268833750,31050,31050,31050,31050,0
20240527,175800,5268833750,31050,31050,31050,31050,0
20240527,175700,5268833750,31050,31050,31050,31050,0
20240527,175600,5268833750,31050,31050,31050,31050,0
20240527,175500,5268833750,31050,31050,31050,31050,0
20240527,175400,5268833750,31050,31050,31050,31050,0
20240527,175300,5268833750,31050,31050,31050,31050,0
20240527,175200,5268833750,31050,31050,31050,31050,0
20240527,175100,5268833750,31050,31050,31050,31050,0
20240527,175000,5268833750,31050,31050,31050,31050,0
20240527,174900,5268833750,31050,31050,31050,31050,0
20240527,174800,5268833750,31050,31050,31050,31050,0
20240527,174700,5268833750,31050,31050,31050,31050,0
20240527,174600,5268833750,31050,31050,31050,31050,0
20240527,174500,5268833750,31050,31050,31050,31050,0
20240527,174400,5268833750,31050,31050,31050,31050,0
20240527,174300,5268833750,31050,31050,31050,31050,0
20240527,174200,5268833750,31050,31050,31050,31050,0
20240527,174100,5268833750,31050,31050,31050,31050,0
20240527,174000,5268833750,31050,31050,31050,31050,0
20240527,173900,5268833750,31050,31050,31050,31050,0
20240527,173800,5268833750,31050,31050,31050,31050,0
20240527,173700,5268833750,31050,31050,31050,31050,0
20240527,173600,5268833750,31050,31050,31050,31050,0
20240527,173500,5268833750,31050,31050,31050,31050,0
20240527,173400,5268833750,31050,31050,31050,31050,0
20240527,173300,5268833750,31050,31050,31050,31050,0
20240527,173200,5268833750,31050,31050,31050,31050,2803
20240527,173100,5268833750,31050,31050,31050,31050,0
20240527,173000,5268833750,31050,31050,31050,31050,0
20240527,172900,5268833750,31050,31050,31050,31050,0
20240527,172800,5268833750,31050,31050,31050,31050,0
20240527,172700,5268833750,31050,31050,31050,31050,0
20240527,172600,5268833750,31050,31050,31050,31050,0
20240527,172500,5268833750,31050,31050,31050,31050,0
20240527,172400,5268833750,31050,31050,31050,31050,0
20240527,172300,5268833750,31050,31050,31050,31050,0
20240527,172200,5268833750,31050,31050,31050,31050,0
20240527,172100,5268833750,31050,31050,31050,31050,0
20240527,172000,5268833750,31050,31050,31050,31050,0
20240527,171900,5268833750,31050,31050,31050,31050,0
20240527,171800,5268833750,31050,31050,31050,31050,0
20240527,171700,5268833750,31050,31050,31050,31050,0
20240527,171600,5268833750,31050,31050,31050,31050,0
20240527,171500,5268833750,31050,31050,31050,31050,0
20240527,171400,5268833750,31050,31050,31050,31050,0
20240527,171300,5268833750,31050,31050,31050,31050,0
20240527,171200,5268833750,31050,31050,31050,31050,0
20240527,171100,5268833750,31050,31050,31050,31050,0
20240527,171000,5268833750,31050,31050,31050,31050,0
20240527,170900,5268833750,31050,31050,31050,31050,0
20240527,170800,5268833750,31050,31050,31050,31050,0
20240527,170700,5268833750,31050,31050,31050,31050,0
20240527,170600,5268833750,31050,31050,31050,31050,0
20240527,170500,5268833750,31050,31050,31050,31050,0
20240527,170400,5268833750,31050,31050,31050,31050,0
20240527,170300,5268833750,31050,31050,31050,31050,0
20240527,170200,5268833750,31050,31050,31050,31050,2803
20240527,170100,5268833750,31050,31050,31050,31050,0
20240527,170000,5268833750,31050,31050,31050,31050,0
20240527,165900,5268833750,31050,31050,31050,31050,0
20240527,165800,5268833750,31050,31050,31050,31050,0
20240527,165700,5268833750,31050,31050,31050,31050,0
20240527,165600,5268833750,31050,31050,31050,31050,0
20240527,165500,5268833750,31050,31050,31050,31050,0
20240527,165400,5268833750,31050,31050,31050,31050,0
20240527,165300,5268833750,31050,31050,31050,31050,0
20240527,165200,5268833750,31050,31050,31050,31050,0
20240527,165100,5268833750,31050,31050,31050,31050,0
20240527,165000,5268833750,31050,31050,31050,31050,0
20240527,164900,5268833750,31050,31050,31050,31050,0
20240527,164800,5268833750,31050,31050,31050,31050,0
20240527,164700,5268833750,31050,31050,31050,31050,0
20240527,164600,5268833750,31050,31050,31050,31050,0
20240527,164500,5268833750,31050,31050,31050,31050,0
20240527,164400,5268833750,31050,31050,31050,31050,0
20240527,164300,5268833750,31050,31050,31050,31050,0
20240527,164200,5268833750,31050,31050,31050,31050,0
20240527,164100,5268833750,31050,31050,31050,31050,0
20240527,164000,5268833750,31050,31050,31050,31050,0
20240527,163900,5268833750,31050,31050,31050,31050,0
20240527,163800,5268833750,31050,31050,31050,31050,0
20240527,163700,5268833750,31050,31050,31050,31050,0
20240527,163600,5268833750,31050,31050,31050,31050,0
20240527,163500,5268833750,31050,31050,31050,31050,0
20240527,163400,5268833750,31050,31050,31050,31050,0
20240527,163300,5268833750,31050,31050,31050,31050,0
20240527,163200,5268833750,31050,31050,31050,31050,2803
20240527,163100,5268833750,31050,31050,31050,31050,0
20240527,163000,5268833750,31050,31050,31050,31050,0
20240527,162900,5268833750,31050,31050,31050,31050,0
20240527,162800,5268833750,31050,31050,31050,31050,0
20240527,162700,5268833750,31050,31050,31050,31050,0
20240527,162600,5268833750,31050,31050,31050,31050,0
20240527,162500,5268833750,31050,31050,31050,31050,0
20240527,162400,5268833750,31050,31050,31050,31050,0
20240527,162300,5268833750,31050,31050,31050,31050,0
20240527,162200,5268833750,31050,31050,31050,31050,0
20240527,162100,5268833750,31050,31050,31050,31050,0
20240527,162000,5268833750,31050,31050,31050,31050,0
20240527,161900,5268833750,31050,31050,31050,31050,0
20240527,161800,5268833750,31050,31050,31050,31050,0
20240527,161700,5268833750,31050,31050,31050,31050,0
20240527,161600,5268833750,31050,31050,31050,31050,0
20240527,161500,5268833750,31050,31050,31050,31050,0
20240527,161400,5268833750,31050,31050,31050,31050,0
20240527,161300,5268833750,31050,31050,31050,31050,0
20240527,161200,5268833750,31050,31050,31050,31050,0
20240527,161100,5268833750,31050,31050,31050,31050,0
20240527,161000,5268833750,31050,31050,31050,31050,0
20240527,160900,5268833750,31050,31050,31050,31050,0
20240527,160800,5268833750,31050,31050,31050,31050,0
20240527,160700,5268833750,31050,31050,31050,31050,0
20240527,160600,5268833750,31050,31050,31050,31050,0
20240527,160500,5268833750,31050,31050,31050,31050,0
20240527,160400,5268833750,31050,31050,31050,31050,0
20240527,160300,5268833750,31050,31050,31050,31050,0
20240527,160200,5268833750,31050,31050,31050,31050,2803
20240527,160100,5268833750,31050,31050,31050,31050,0
20240527,160000,5268833750,31050,31050,31050,31050,0
20240527,155900,5268833750,31050,31050,31050,31050,0
20240527,155800,5268833750,31050,31050,31050,31050,0
20240527,155700,5268833750,31050,31050,31050,31050,0
20240527,155600,5268833750,31050,31050,31050,31050,0
20240527,155500,5268833750,31050,31050,31050,31050,0
20240527,155400,5268833750,31050,31050,31050,31050,0
20240527,155300,5268833750,31050,31050,31050,31050,0
20240527,155200,5268833750,31050,31050,31050,31050,0
20240527,155100,5268833750,31050,31050,31050,31050,0
20240527,155000,5268833750,31050,31050,31050,31050,0
20240527,154900,5268833750,31050,31050,31050,31050,0
20240527,154800,5268833750,31050,31050,31050,31050,0
20240527,154700,5268833750,31050,31050,31050,31050,0
20240527,154600,5268833750,31050,31050,31050,31050,0
20240527,154500,5268833750,31050,31050,31050,31050,0
20240527,154400,5268833750,31050,31050,31050,31050,0
20240527,154300,5268833750,31050,31050,31050,31050,0
20240527,154200,5268833750,31050,31050,31050,31050,0
20240527,154100,5268833750,31050,31050,31050,31050,0
20240527,154000,5268833750,31050,31050,31050,31050,0
20240527,153900,5268833750,31050,31050,31050,31050,0
20240527,153800,5268833750,31050,31050,31050,31050,0
20240527,153700,5268833750,31050,31050,31050,31050,0
20240527,153600,5268833750,31050,31050,31050,31050,0
20240527,153500,5268833750,31050,31050,31050,31050,0
20240527,153400,5268833750,31050,31050,31050,31050,0
20240527,153300,5268833750,31050,31050,31050,31050,0
20240527,153200,5268833750,31050,31050,31050,31050,2803
20240527,153100,5268833750,31050,31050,31050,31050,0
20240527,153000,5268833750,31050,31050,31050,31050,2803
20240527,152900,5181800600,31100,31100,31100,31100,0
20240527,152800,5181800600,31100,31100,31100,31100,0
20240527,152700,5181800600,31100,31100,31100,31100,0
20240527,152600,5181800600,31100,31100,31100,31100,0
20240527,152500,5181800600,31100,31100,31100,31100,0
20240527,152400,5181800600,31100,31100,31100,31100,0
20240527,152300,5181800600,31100,31100,31100,31100,0
20240527,152200,5181800600,31100,31100,31100,31100,0
20240527,152100,5181800600,31100,31100,31100,31100,0
20240527,152000,5181800600,31100,31100,31100,31100,0
20240527,151900,5181800600,31100,31200,31300,31100,339
20240527,151800,5171227900,31250,31250,31250,31250,178
20240527,151700,5165665400,31300,31200,31300,31200,528
20240527,151600,5149190100,31200,31250,31250,31200,135
20240527,151500,5144975600,31300,31200,31300,31150,241
20240527,151400,5137444800,31150,31200,31250,31150,221
20240527,151300,5130549600,31250,31200,31250,31100,272
20240527,151200,5122087200,31300,31300,31300,31300,0
20240527,151100,5122087200,31300,31300,31300,31200,1418
20240527,151000,5077783600,31300,31300,31350,31150,485
20240527,150900,5062635200,31300,31300,31300,31300,30
20240527,150800,5061696200,31350,31400,31400,31350,343
20240527,150700,5050929450,31400,31450,31450,31300,959
20240527,150600,5020835000,31400,31400,31450,31400,794
20240527,150500,4995877200,31450,31400,31450,31400,479
20240527,150400,4980836500,31400,31450,31450,31400,253
20240527,150300,4972890750,31450,31400,31450,31400,871
20240527,150200,4945504100,31400,31450,31450,31350,1236
20240527,150100,4906671100,31500,31500,31500,31500,678
20240527,150000,4885314100,31500,31500,31500,31500,36
20240527,145900,4884180100,31500,31550,31550,31500,883
20240527,145800,4856361950,31500,31550,31550,31500,116
20240527,145700,4852705950,31550,31500,31550,31450,832
20240527,145600,4826480650,31450,31400,31550,31400,1233
20240527,145500,4787697250,31350,31250,31400,31250,96
20240527,145400,4784687800,31300,31350,31400,31300,216
20240527,145300,4777916150,31350,31250,31400,31250,672
20240527,145200,4756847650,31250,31300,31300,31250,122
20240527,145100,4753030000,31300,31200,31350,31200,966
20240527,145000,4722816200,31200,31250,31250,31200,122
20240527,144900,4719008300,31200,31150,31200,31150,709
20240527,144800,4696910400,31150,31000,31150,31000,818
20240527,144700,4671501000,31000,30900,31000,30900,548
20240527,144600,4654542400,30900,30900,30900,30900,590
20240527,144500,4636311400,30850,30850,30850,30850,605
20240527,144400,4617647150,30850,30850,30850,30850,13
20240527,144300,4617246100,30850,30850,30850,30850,103
20240527,144200,4614068550,30800,30800,30850,30800,50
20240527,144100,4612528050,30850,30850,30850,30850,474
20240527,144000,4597905150,30900,30900,30900,30900,128
20240527,143900,4593949950,30900,30900,30900,30850,42
20240527,143800,4592653800,30900,30850,30900,30850,85
20240527,143700,4590030300,30850,30850,30850,30850,1
20240527,143600,4589999450,30850,30850,30850,30850,0
20240527,143500,4589999450,30850,30900,30900,30850,37
20240527,143400,4588856450,30950,30950,31000,30950,427
20240527,143300,4575636300,30900,30900,30900,30900,4
20240527,143200,4575512700,30950,31000,31000,30950,211
20240527,143100,4568980000,31000,30900,31050,30900,811
20240527,143000,4543857500,30900,30750,30900,30750,938
20240527,142900,4514951550,30700,30700,30700,30700,1
20240527,142800,4514920850,30700,30750,30750,30700,252
20240527,142700,4507181900,30700,30600,30700,30600,1007
20240527,142600,4476316050,30650,30650,30650,30650,0
20240527,142500,4476316050,30650,30650,30650,30650,55
20240527,142400,4474630300,30650,30600,30650,30550,43
20240527,142300,4473314350,30600,30600,30600,30600,272
20240527,142200,4464991150,30650,30650,30650,30650,3
20240527,142100,4464899200,30600,30650,30650,30600,89
20240527,142000,4462174950,30650,30650,30650,30650,1
20240527,141900,4462144300,30650,30650,30650,30650,132
20240527,141800,4458098500,30650,30550,30650,30550,262
20240527,141700,4450081300,30550,30550,30550,30550,168
20240527,141600,4444948900,30550,30550,30600,30500,152
20240527,141500,4440310250,30500,30550,30550,30450,504
20240527,141400,4424944200,30550,30600,30600,30550,102
20240527,141300,4421823650,30650,30600,30650,30600,280
20240527,141200,4413255550,30600,30600,30600,30600,2
20240527,141100,4413194350,30600,30600,30600,30600,145
20240527,141000,4408757350,30600,30650,30650,30600,35
20240527,140900,4407686100,30600,30650,30650,30600,54
20240527,140800,4406031200,30600,30650,30650,30600,104
20240527,140700,4402843850,30600,30650,30650,30600,301
20240527,140600,4393625700,30650,30600,30650,30600,472
20240527,140500,4379174150,30550,30550,30600,30550,314
20240527,140400,4369566400,30600,30550,30600,30550,139
20240527,140300,4365319450,30600,30550,30600,30550,219
20240527,140200,4358620050,30550,30550,30550,30550,112
20240527,140100,4355198450,30550,30500,30550,30500,428
20240527,140000,4342144400,30500,30500,30500,30500,77
20240527,135900,4339795900,30500,30600,30600,30500,426
20240527,135800,4326802700,30600,30550,30600,30550,136
20240527,135700,4322642750,30500,30550,30550,30500,114
20240527,135600,4319165050,30550,30550,30550,30550,4
20240527,135500,4319042850,30500,30550,30550,30500,574
20240527,135400,4301519650,30600,30600,30600,30600,14
20240527,135300,4301091250,30600,30600,30600,30600,59
20240527,135200,4299285850,30600,30600,30650,30600,264
20240527,135100,4291207400,30600,30600,30600,30600,0
20240527,135000,4291207400,30600,30600,30600,30550,10
20240527,134900,4290901550,30600,30600,30600,30550,308
20240527,134800,4281478250,30600,30600,30600,30600,1381
20240527,134700,4239219650,30550,30500,30600,30500,1474
20240527,134600,4194200150,30500,30400,30500,30400,1083
20240527,134500,4161242500,30400,30400,30400,30400,3
20240527,134400,4161151300,30450,30400,30450,30350,116
20240527,134300,4157628500,30400,30450,30450,30400,189
20240527,134200,4151875450,30450,30500,30550,30450,1554
20240527,134100,4104487500,30450,30450,30450,30450,736
20240527,134000,4082076300,30400,30400,30400,30400,0
20240527,133900,4082076300,30400,30400,30400,30400,500
20240527,133800,4066876300,30400,30300,30400,30300,847
20240527,133700,4041185900,30300,30300,30300,30300,654
20240527,133600,4021369700,30300,30200,30300,30200,1021
20240527,133500,3990535400,30200,30200,30200,30200,501
20240527,133400,3975405200,30200,30200,30200,30200,116
20240527,133300,3971902000,30200,30150,30200,30150,311
20240527,133200,3962515550,30150,30150,30150,30150,5
20240527,133100,3962364800,30150,30150,30150,30150,0
20240527,133000,3962364800,30150,30150,30200,30150,94
20240527,132900,3959530650,30150,30150,30150,30150,0
20240527,132800,3959530650,30150,30200,30200,30150,187
20240527,132700,3953892250,30200,30200,30200,30150,40
20240527,132600,3952685250,30200,30150,30200,30100,302
20240527,132500,3943589800,30200,30200,30200,30200,32
20240527,132400,3942623400,30150,30150,30150,30150,944
20240527,132300,3914161800,30200,30200,30200,30200,95
20240527,132200,3911292800,30250,30200,30250,30200,1193
20240527,132100,3875262400,30200,30200,30200,30150,267
20240527,132000,3867199250,30200,30200,30200,30200,48
20240527,131900,3865749650,30200,30250,30250,30200,124
20240527,131800,3862004650,30250,30250,30250,30250,42
20240527,131700,3860734150,30250,30250,30250,30250,0
20240527,131600,3860734150,30250,30250,30250,30250,0
20240527,131500,3860734150,30250,30150,30250,30150,35
20240527,131400,3859676900,30150,30250,30300,30150,483
20240527,131300,3845082100,30250,30200,30250,30200,1628
20240527,131200,3795914000,30200,30200,30200,30200,459
20240527,131100,3782052200,30200,30200,30200,30200,2
20240527,131000,3781991800,30200,30150,30200,30150,39
20240527,130900,3780814050,30150,30150,30150,30150,32
20240527,130800,3779849250,30150,30150,30150,30100,149
20240527,130700,3775358900,30150,30150,30150,30150,129
20240527,130600,3771469550,30150,30150,30150,30150,5
20240527,130500,3771318800,30150,30150,30150,30150,1
20240527,130400,3771288650,30100,30200,30200,30100,2004
20240527,130300,3710897950,30200,30200,30200,30200,100
20240527,130200,3707877950,30150,30200,30200,30150,371
20240527,130100,3696675750,30200,30200,30200,30200,12
20240527,130000,3696313350,30200,30200,30200,30200,6
20240527,125900,3696132150,30150,30250,30250,30150,1162
20240527,125800,3661049050,30250,30250,30250,30250,11
20240527,125700,3660716300,30200,30250,30250,30200,25
20240527,125600,3659960550,30250,30250,30250,30250,1
20240527,125500,3659930300,30250,30250,30250,30250,23
20240527,125400,3659234550,30250,30250,30250,30250,190
20240527,125300,3653487050,30250,30300,30300,30250,59
20240527,125200,3651702150,30250,30250,30250,30250,371
20240527,125100,3640479400,30250,30300,30300,30200,1194
20240527,125000,3604365250,30300,30300,30300,30250,239
20240527,124900,3597124550,30300,30300,30300,30300,31
20240527,124800,3596185250,30300,30250,30300,30250,12
20240527,124700,3595822200,30300,30300,30300,30300,6
20240527,124600,3595640400,30300,30300,30300,30250,102
20240527,124500,3592549850,30250,30250,30250,30250,161
20240527,124400,3587679600,30250,30250,30250,30250,340
20240527,124300,3577394600,30300,30300,30300,30300,58
20240527,124200,3575637200,30300,30300,30300,30300,6
20240527,124100,3575455400,30250,30250,30250,30250,84
20240527,124000,3572914400,30250,30250,30250,30250,5
20240527,123900,3572763150,30300,30300,30300,30300,6
20240527,123800,3572581350,30250,30250,30250,30250,250
20240527,123700,3565018850,30250,30300,30300,30250,12
20240527,123600,3564655600,30250,30250,30250,30250,251
20240527,123500,3557062850,30250,30250,30250,30250,802
20240527,123400,3532802350,30250,30250,30250,30250,0
20240527,123300,3532802350,30250,30250,30250,30250,40
20240527,123200,3531592350,30250,30250,30250,30250,17
20240527,123100,3531078100,30200,30200,30200,30200,1
20240527,123000,3531047900,30200,30250,30250,30200,102
20240527,122900,3527967400,30250,30250,30250,30250,54
20240527,122800,3526333900,30250,30250,30250,30250,520
20240527,122700,3510603900,30250,30300,30300,30250,101
20240527,122600,3507548600,30300,30300,30300,30300,48
20240527,122500,3506094200,30300,30300,30300,30300,1
20240527,122400,3506063900,30250,30200,30250,30200,440
20240527,122300,3492758900,30250,30200,30250,30200,130
20240527,122200,3488830650,30200,30150,30200,30150,42
20240527,122100,3487563750,30150,30150,30150,30150,0
20240527,122000,3487563750,30150,30150,30150,30150,200
20240527,121900,3481533750,30200,30200,30200,30200,5
20240527,121800,3481382750,30100,30150,30150,30100,500
20240527,121700,3466309150,30150,30150,30150,30150,1
20240527,121600,3466279000,30150,30150,30150,30150,70
20240527,121500,3464168500,30200,30200,30200,30200,51
20240527,121400,3462628300,30200,30200,30200,30200,1
20240527,121300,3462598100,30200,30150,30200,30150,211
20240527,121200,3456234400,30200,30200,30200,30200,82
20240527,121100,3453758000,30200,30200,30200,30150,316
20240527,121000,3444224650,30200,30200,30200,30200,220
20240527,120900,3437580650,30200,30250,30250,30200,189
20240527,120800,3431868650,30200,30200,30250,30200,286
20240527,120700,3423231400,30200,30200,30200,30200,418
20240527,120600,3410607800,30200,30100,30200,30100,385
20240527,120500,3399018900,30100,30200,30200,30100,1070
20240527,120400,3366792800,30200,30200,30200,30200,13
20240527,120300,3366400200,30150,30200,30200,30150,352
20240527,120200,3355785500,30100,30150,30150,30100,315
20240527,120100,3346303200,30150,30200,30200,30150,562
20240527,120000,3329353850,30200,30000,30250,30000,929
20240527,115900,3301414850,30000,30050,30050,30000,1869
20240527,115800,3245341500,30050,30050,30050,30050,296
20240527,115700,3236446700,30050,30050,30050,30000,1825
20240527,115600,3181616000,30100,30100,30150,30100,148
20240527,115500,3177160900,30150,30100,30150,30050,749
20240527,115400,3154615850,30100,30150,30150,30100,414
20240527,115300,3142142500,30200,30100,30200,30100,2223
20240527,115200,3075066150,30100,30150,30150,30100,2248
20240527,115100,3007395150,30150,30150,30150,30100,240
20240527,115000,3000163150,30150,30200,30200,30150,653
20240527,114900,2980474700,30150,30200,30200,30150,1772
20240527,114800,2927041750,30200,30200,30200,30200,17
20240527,114700,2926528350,30150,30200,30200,30150,564
20240527,114600,2909499900,30200,30150,30200,30150,62
20240527,114500,2907630500,30150,30250,30250,30150,10086
20240527,114400,2602932100,30300,30300,30300,30300,2409
20240527,114300,2529939400,30350,30350,30400,30350,372
20240527,114200,2518649150,30350,30400,30400,30350,406
20240527,114100,2506326250,30450,30400,30450,30400,527
20240527,114000,2490305400,30400,30350,30400,30350,76
20240527,113900,2487997500,30300,30300,30300,30300,0
20240527,113800,2487997500,30300,30350,30400,30300,2208
20240527,113700,2420983950,30400,30400,30400,30400,309
20240527,113600,2411590350,30450,30450,30450,30400,363
20240527,113500,2400544750,30450,30450,30450,30450,120
20240527,113400,2396890750,30350,30350,30350,30350,553
20240527,113300,2380107200,30350,30350,30350,30350,59
20240527,113200,2378316550,30350,30350,30350,30350,218
20240527,113100,2371700250,30350,30350,30350,30350,0
20240527,113000,2371700250,30350,30450,30450,30350,306
20240527,112900,2362402700,30400,30500,30500,30400,448
20240527,112800,2348755400,30500,30500,30500,30500,0
20240527,112700,2348755400,30500,30500,30500,30450,262
20240527,112600,2340764500,30500,30450,30500,30450,252
20240527,112500,2333090800,30500,30500,30500,30500,72
20240527,112400,2330894800,30400,30400,30450,30400,497
20240527,112300,2315782100,30350,30350,30350,30350,30
20240527,112200,2314871600,30300,30300,30350,30300,392
20240527,112100,2302978450,30350,30300,30350,30300,370
20240527,112000,2291758950,30350,30350,30350,30300,52
20240527,111900,2290182200,30300,30350,30350,30300,33
20240527,111800,2289182000,30300,30300,30300,30300,0
20240527,111700,2289182000,30300,30300,30300,30300,331
20240527,111600,2279152700,30350,30350,30350,30350,1484
20240527,111500,2234113300,30350,30400,30400,30350,29
20240527,111400,2233232850,30400,30400,30400,30400,0
20240527,111300,2233232850,30400,30400,30400,30350,370
20240527,111200,2221997400,30350,30400,30400,30350,131
20240527,111100,2218020000,30350,30500,30500,30350,1663
20240527,111000,2167499900,30400,30450,30450,30400,586
20240527,110900,2149677200,30450,30500,30500,30450,928
20240527,110800,2121419100,30450,30500,30500,30450,130
20240527,110700,2117457350,30500,30550,30550,30500,120
20240527,110600,2113797100,30500,30500,30500,30500,0
20240527,110500,2113797100,30500,30500,30500,30500,20
20240527,110400,2113187100,30500,30450,30500,30450,31
20240527,110300,2112243100,30450,30500,30500,30450,11
20240527,110200,2111907750,30500,30500,30500,30500,10
20240527,110100,2111602750,30500,30450,30500,30450,103
20240527,110000,2108461300,30500,30500,30500,30500,29
20240527,105900,2107576800,30500,30550,30550,30500,6
20240527,105800,2107393550,30500,30500,30500,30500,111
20240527,105700,2104008050,30550,30500,30550,30500,305
20240527,105600,2094703800,30500,30550,30550,30500,394
20240527,105500,2082685550,30550,30550,30550,30550,116
20240527,105400,2079141750,30550,30550,30550,30550,10
20240527,105300,2078836250,30550,30550,30550,30550,756
20240527,105200,2055740450,30500,30500,30550,30500,67
20240527,105100,2053696650,30500,30500,30500,30450,437
20240527,105000,2040374850,30550,30550,30550,30500,705
20240527,104900,2018865350,30550,30550,30550,30550,401
20240527,104800,2006614800,30550,30550,30550,30550,1
20240527,104700,2006584250,30500,30500,30500,30500,0
20240527,104600,2006584250,30500,30550,30550,30500,620
20240527,104500,1987653250,30550,30550,30550,30500,961
20240527,104400,1958296200,30550,30550,30550,30550,100
20240527,104300,1955241200,30550,30550,30550,30550,0
20240527,104200,1955241200,30550,30500,30550,30500,175
20240527,104100,1949902450,30550,30550,30550,30550,1
20240527,104000,1949871900,30550,30550,30550,30550,43
20240527,103900,1948558250,30550,30550,30550,30550,338
20240527,103800,1938232350,30550,30550,30550,30550,1
20240527,103700,1938201800,30550,30550,30550,30550,62
20240527,103600,1936307700,30500,30550,30550,30500,113
20240527,103500,1932856550,30550,30550,30550,30550,23
20240527,103400,1932153900,30550,30600,30600,30550,1448
20240527,103300,1887901100,30600,30600,30600,30600,504
20240527,103200,1872478700,30600,30600,30600,30600,12
20240527,103100,1872111500,30600,30550,30600,30550,139
20240527,103000,1867863000,30550,30550,30550,30550,112
20240527,102900,1864441400,30600,30550,30600,30550,199
20240527,102800,1858358900,30550,30550,30550,30550,281
20240527,102700,1849774350,30600,30600,30600,30600,31
20240527,102600,1848825750,30600,30650,30650,30600,112
20240527,102500,1845397600,30600,30600,30600,30600,0
20240527,102400,1845397600,30600,30600,30650,30600,709
20240527,102300,1823676850,30600,30600,30600,30600,4
20240527,102200,1823554450,30600,30550,30600,30500,377
20240527,102100,1812031550,30550,30550,30550,30550,65
20240527,102000,1810045800,30550,30550,30550,30550,331
20240527,101900,1799933750,30600,30650,30650,30600,725
20240527,101800,1777735500,30700,30700,30700,30700,20
20240527,101700,1777121500,30750,30700,30750,30700,47
20240527,101600,1775678550,30700,30700,30700,30700,11
20240527,101500,1775340850,30700,30700,30700,30650,312
20240527,101400,1765777450,30750,30750,30750,30650,318
20240527,101300,1756009000,30800,30800,30800,30800,50
20240527,101200,1754469000,30800,30800,30800,30800,105
20240527,101100,1751235000,30850,30850,30850,30850,113
20240527,101000,1747748950,30900,30850,30900,30850,363
20240527,100900,1736549950,30850,30800,30900,30700,183
20240527,100800,1730915700,30750,30800,30850,30750,871
20240527,100700,1704082100,30800,30800,30800,30800,24
20240527,100600,1703342900,30800,30750,30800,30750,104
20240527,100500,1700144700,30750,30800,30800,30750,151
20240527,100400,1695501350,30800,30750,30800,30750,95
20240527,100300,1692577000,30750,30800,30800,30750,81
20240527,100200,1690086150,30750,30800,30800,30750,1307
20240527,100100,1649833700,30800,30800,30850,30800,30
20240527,100000,1648909650,30800,30800,30900,30800,283
20240527,095900,1640187900,30850,30950,30950,30800,1583
20240527,095800,1591307150,30850,30700,30950,30700,1656
20240527,095700,1540281950,30650,30700,30700,30650,601
20240527,095600,1521846700,30850,30500,30850,30500,1978
20240527,095500,1461231650,30500,30450,30500,30450,419
20240527,095400,1448462900,30400,30400,30400,30350,558
20240527,095300,1431500600,30400,30400,30450,30350,152
20240527,095200,1426881450,30350,30400,30450,30300,419
20240527,095100,1414154600,30400,30450,30450,30300,218
20240527,095000,1407528650,30450,30450,30450,30350,637
20240527,094900,1388167500,30400,30450,30450,30400,15
20240527,094800,1387711000,30450,30400,30450,30350,209
20240527,094700,1381359850,30400,30400,30450,30350,2631
20240527,094600,1301331450,30300,30350,30350,30300,1423
20240527,094500,1258198000,30300,30400,30400,30300,306
20240527,094400,1248915850,30350,30350,30350,30350,922
20240527,094300,1220933150,30300,30350,30350,30300,436
20240527,094200,1207717500,30300,30300,30350,30300,224
20240527,094100,1200930150,30300,30250,30300,30250,323
20240527,094000,1191149800,30250,30300,30300,30250,709
20240527,093900,1169685550,30300,30350,30350,30300,30
20240527,093800,1168775650,30350,30350,30350,30350,8
20240527,093700,1168532850,30300,30350,30350,30300,965
20240527,093600,1139272100,30350,30350,30350,30350,124
20240527,093500,1135508700,30400,30400,30400,30400,123
20240527,093400,1131769500,30450,30400,30450,30350,1356
20240527,093300,1090522950,30400,30300,30400,30300,343
20240527,093200,1080127350,30300,30300,30300,30300,431
20240527,093100,1067068050,30300,30300,30350,30250,577
20240527,093000,1049599650,30300,30300,30350,30300,1870
20240527,092900,992938550,30300,30350,30350,30300,2506
20240527,092800,916998350,30350,30350,30350,30350,141
20240527,092700,912719000,30350,30350,30350,30350,646
20240527,092600,893112900,30350,30400,30400,30350,356
20240527,092500,882307500,30400,30400,30400,30350,411
20240527,092400,869820600,30400,30350,30400,30350,1266
20240527,092300,831388300,30350,30450,30450,30350,918
20240527,092200,803486100,30450,30400,30450,30400,1036
20240527,092100,771968800,30400,30500,30500,30400,566
20240527,092000,754742800,30450,30400,30450,30400,72
20240527,091900,752553450,30350,30350,30400,30350,330
20240527,091800,742535650,30350,30350,30350,30350,526
20240527,091700,726571550,30350,30300,30350,30300,2017
20240527,091600,665355650,30350,30400,30400,30300,1592
20240527,091500,617046000,30400,30450,30450,30350,1505
20240527,091400,571285300,30450,30450,30500,30450,282
20240527,091300,562698250,30450,30450,30500,30450,203
20240527,091200,556516750,30450,30500,30500,30450,413
20240527,091100,543939800,30500,30550,30550,30500,491
20240527,091000,528964050,30550,30500,30550,30500,474
20240527,090900,514493350,30550,30600,30600,30500,817
20240527,090800,489562800,30600,30500,30650,30500,1324
20240527,090700,449148900,30500,30550,30550,30450,2467
20240527,090600,373905250,30500,30400,30500,30400,881
20240527,090500,347096850,30400,30500,30500,30400,784
20240527,090400,323234650,30500,30500,30500,30450,644
20240527,090300,303606500,30450,30500,30550,30400,1829
20240527,090200,247905450,30550,30650,30650,30400,1895
20240527,090100,190128000,30650,30750,30800,30450,1423
20240527,090000,146647550,30750,30950,31050,30550,4761