KissMeData/112040/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,201500,27364283200,44850,44850,44850,44850,11229
20240527,201400,27364283200,44850,44850,44850,44850,0
20240527,201300,27364283200,44850,44850,44850,44850,0
20240527,201200,27364283200,44850,44850,44850,44850,0
20240527,201100,27364283200,44850,44850,44850,44850,0
20240527,201000,27364283200,44850,44850,44850,44850,0
20240527,200900,27364283200,44850,44850,44850,44850,0
20240527,200800,27364283200,44850,44850,44850,44850,0
20240527,200700,27364283200,44850,44850,44850,44850,0
20240527,200600,27364283200,44850,44850,44850,44850,0
20240527,200500,27364283200,44850,44850,44850,44850,0
20240527,200400,27364283200,44850,44850,44850,44850,0
20240527,200300,27364283200,44850,44850,44850,44850,0
20240527,200200,27364283200,44850,44850,44850,44850,0
20240527,200100,27364283200,44850,44850,44850,44850,0
20240527,200000,27364283200,44850,44850,44850,44850,0
20240527,195900,27364283200,44850,44850,44850,44850,0
20240527,195800,27364283200,44850,44850,44850,44850,0
20240527,195700,27364283200,44850,44850,44850,44850,0
20240527,195600,27364283200,44850,44850,44850,44850,0
20240527,195500,27364283200,44850,44850,44850,44850,0
20240527,195400,27364283200,44850,44850,44850,44850,0
20240527,195300,27364283200,44850,44850,44850,44850,0
20240527,195200,27364283200,44850,44850,44850,44850,0
20240527,195100,27364283200,44850,44850,44850,44850,0
20240527,195000,27364283200,44850,44850,44850,44850,0
20240527,194900,27364283200,44850,44850,44850,44850,0
20240527,194800,27364283200,44850,44850,44850,44850,0
20240527,194700,27364283200,44850,44850,44850,44850,0
20240527,194600,27364283200,44850,44850,44850,44850,0
20240527,194500,27364283200,44850,44850,44850,44850,11229
20240527,194400,27364283200,44850,44850,44850,44850,0
20240527,194300,27364283200,44850,44850,44850,44850,0
20240527,194200,27364283200,44850,44850,44850,44850,0
20240527,194100,27364283200,44850,44850,44850,44850,0
20240527,194000,27364283200,44850,44850,44850,44850,0
20240527,193900,27364283200,44850,44850,44850,44850,0
20240527,193800,27364283200,44850,44850,44850,44850,0
20240527,193700,27364283200,44850,44850,44850,44850,0
20240527,193600,27364283200,44850,44850,44850,44850,0
20240527,193500,27364283200,44850,44850,44850,44850,0
20240527,193400,27364283200,44850,44850,44850,44850,0
20240527,193300,27364283200,44850,44850,44850,44850,0
20240527,193200,27364283200,44850,44850,44850,44850,0
20240527,193100,27364283200,44850,44850,44850,44850,0
20240527,193000,27364283200,44850,44850,44850,44850,0
20240527,192900,27364283200,44850,44850,44850,44850,0
20240527,192800,27364283200,44850,44850,44850,44850,0
20240527,192700,27364283200,44850,44850,44850,44850,0
20240527,192600,27364283200,44850,44850,44850,44850,0
20240527,192500,27364283200,44850,44850,44850,44850,0
20240527,192400,27364283200,44850,44850,44850,44850,0
20240527,192300,27364283200,44850,44850,44850,44850,0
20240527,192200,27364283200,44850,44850,44850,44850,0
20240527,192100,27364283200,44850,44850,44850,44850,0
20240527,192000,27364283200,44850,44850,44850,44850,0
20240527,191900,27364283200,44850,44850,44850,44850,0
20240527,191800,27364283200,44850,44850,44850,44850,0
20240527,191700,27364283200,44850,44850,44850,44850,0
20240527,191600,27364283200,44850,44850,44850,44850,0
20240527,191500,27364283200,44850,44850,44850,44850,11229
20240527,191400,27364283200,44850,44850,44850,44850,0
20240527,191300,27364283200,44850,44850,44850,44850,0
20240527,191200,27364283200,44850,44850,44850,44850,0
20240527,191100,27364283200,44850,44850,44850,44850,0
20240527,191000,27364283200,44850,44850,44850,44850,0
20240527,190900,27364283200,44850,44850,44850,44850,0
20240527,190800,27364283200,44850,44850,44850,44850,0
20240527,190700,27364283200,44850,44850,44850,44850,0
20240527,190600,27364283200,44850,44850,44850,44850,0
20240527,190500,27364283200,44850,44850,44850,44850,0
20240527,190400,27364283200,44850,44850,44850,44850,0
20240527,190300,27364283200,44850,44850,44850,44850,0
20240527,190200,27364283200,44850,44850,44850,44850,0
20240527,190100,27364283200,44850,44850,44850,44850,0
20240527,190000,27364283200,44850,44850,44850,44850,0
20240527,185900,27364283200,44850,44850,44850,44850,0
20240527,185800,27364283200,44850,44850,44850,44850,0
20240527,185700,27364283200,44850,44850,44850,44850,0
20240527,185600,27364283200,44850,44850,44850,44850,0
20240527,185500,27364283200,44850,44850,44850,44850,0
20240527,185400,27364283200,44850,44850,44850,44850,0
20240527,185300,27364283200,44850,44850,44850,44850,0
20240527,185200,27364283200,44850,44850,44850,44850,0
20240527,185100,27364283200,44850,44850,44850,44850,0
20240527,185000,27364283200,44850,44850,44850,44850,0
20240527,184900,27364283200,44850,44850,44850,44850,0
20240527,184800,27364283200,44850,44850,44850,44850,0
20240527,184700,27364283200,44850,44850,44850,44850,0
20240527,184600,27364283200,44850,44850,44850,44850,0
20240527,184500,27364283200,44850,44850,44850,44850,11229
20240527,184400,27364283200,44850,44850,44850,44850,0
20240527,184300,27364283200,44850,44850,44850,44850,0
20240527,184200,27364283200,44850,44850,44850,44850,0
20240527,184100,27364283200,44850,44850,44850,44850,0
20240527,184000,27364283200,44850,44850,44850,44850,0
20240527,183900,27364283200,44850,44850,44850,44850,0
20240527,183800,27364283200,44850,44850,44850,44850,0
20240527,183700,27364283200,44850,44850,44850,44850,0
20240527,183600,27364283200,44850,44850,44850,44850,0
20240527,183500,27364283200,44850,44850,44850,44850,0
20240527,183400,27364283200,44850,44850,44850,44850,0
20240527,183300,27364283200,44850,44850,44850,44850,0
20240527,183200,27364283200,44850,44850,44850,44850,0
20240527,183100,27364283200,44850,44850,44850,44850,0
20240527,183000,27364283200,44850,44850,44850,44850,0
20240527,182900,27364283200,44850,44850,44850,44850,0
20240527,182800,27364283200,44850,44850,44850,44850,0
20240527,182700,27364283200,44850,44850,44850,44850,0
20240527,182600,27364283200,44850,44850,44850,44850,0
20240527,182500,27364283200,44850,44850,44850,44850,0
20240527,182400,27364283200,44850,44850,44850,44850,0
20240527,182300,27364283200,44850,44850,44850,44850,0
20240527,182200,27364283200,44850,44850,44850,44850,0
20240527,182100,27364283200,44850,44850,44850,44850,0
20240527,182000,27364283200,44850,44850,44850,44850,0
20240527,181900,27364283200,44850,44850,44850,44850,0
20240527,181800,27364283200,44850,44850,44850,44850,0
20240527,181700,27364283200,44850,44850,44850,44850,0
20240527,181600,27364283200,44850,44850,44850,44850,0
20240527,181500,27364283200,44850,44850,44850,44850,11229
20240527,181400,27364283200,44850,44850,44850,44850,0
20240527,181300,27364283200,44850,44850,44850,44850,0
20240527,181200,27364283200,44850,44850,44850,44850,0
20240527,181100,27364283200,44850,44850,44850,44850,0
20240527,181000,27364283200,44850,44850,44850,44850,0
20240527,180900,27364283200,44850,44850,44850,44850,0
20240527,180800,27364283200,44850,44850,44850,44850,0
20240527,180700,27364283200,44850,44850,44850,44850,0
20240527,180600,27364283200,44850,44850,44850,44850,0
20240527,180500,27364283200,44850,44850,44850,44850,0
20240527,180400,27364283200,44850,44850,44850,44850,0
20240527,180300,27364283200,44850,44850,44850,44850,0
20240527,180200,27364283200,44850,44850,44850,44850,0
20240527,180100,27364283200,44850,44850,44850,44850,0
20240527,180000,27364283200,44850,44850,44850,44850,0
20240527,175900,27364283200,44850,44850,44850,44850,0
20240527,175800,27364283200,44850,44850,44850,44850,0
20240527,175700,27364283200,44850,44850,44850,44850,0
20240527,175600,27364283200,44850,44850,44850,44850,0
20240527,175500,27364283200,44850,44850,44850,44850,0
20240527,175400,27364283200,44850,44850,44850,44850,0
20240527,175300,27364283200,44850,44850,44850,44850,0
20240527,175200,27364283200,44850,44850,44850,44850,0
20240527,175100,27364283200,44850,44850,44850,44850,0
20240527,175000,27364283200,44850,44850,44850,44850,0
20240527,174900,27364283200,44850,44850,44850,44850,0
20240527,174800,27364283200,44850,44850,44850,44850,0
20240527,174700,27364283200,44850,44850,44850,44850,0
20240527,174600,27364283200,44850,44850,44850,44850,0
20240527,174500,27364283200,44850,44850,44850,44850,11229
20240527,174400,27364283200,44850,44850,44850,44850,0
20240527,174300,27364283200,44850,44850,44850,44850,0
20240527,174200,27364283200,44850,44850,44850,44850,0
20240527,174100,27364283200,44850,44850,44850,44850,0
20240527,174000,27364283200,44850,44850,44850,44850,0
20240527,173900,27364283200,44850,44850,44850,44850,0
20240527,173800,27364283200,44850,44850,44850,44850,0
20240527,173700,27364283200,44850,44850,44850,44850,0
20240527,173600,27364283200,44850,44850,44850,44850,0
20240527,173500,27364283200,44850,44850,44850,44850,0
20240527,173400,27364283200,44850,44850,44850,44850,0
20240527,173300,27364283200,44850,44850,44850,44850,0
20240527,173200,27364283200,44850,44850,44850,44850,0
20240527,173100,27364283200,44850,44850,44850,44850,0
20240527,173000,27364283200,44850,44850,44850,44850,0
20240527,172900,27364283200,44850,44850,44850,44850,0
20240527,172800,27364283200,44850,44850,44850,44850,0
20240527,172700,27364283200,44850,44850,44850,44850,0
20240527,172600,27364283200,44850,44850,44850,44850,0
20240527,172500,27364283200,44850,44850,44850,44850,0
20240527,172400,27364283200,44850,44850,44850,44850,0
20240527,172300,27364283200,44850,44850,44850,44850,0
20240527,172200,27364283200,44850,44850,44850,44850,0
20240527,172100,27364283200,44850,44850,44850,44850,0
20240527,172000,27364283200,44850,44850,44850,44850,0
20240527,171900,27364283200,44850,44850,44850,44850,0
20240527,171800,27364283200,44850,44850,44850,44850,0
20240527,171700,27364283200,44850,44850,44850,44850,0
20240527,171600,27364283200,44850,44850,44850,44850,0
20240527,171500,27364283200,44850,44850,44850,44850,11229
20240527,171400,27364283200,44850,44850,44850,44850,0
20240527,171300,27364283200,44850,44850,44850,44850,0
20240527,171200,27364283200,44850,44850,44850,44850,0
20240527,171100,27364283200,44850,44850,44850,44850,0
20240527,171000,27364283200,44850,44850,44850,44850,0
20240527,170900,27364283200,44850,44850,44850,44850,0
20240527,170800,27364283200,44850,44850,44850,44850,0
20240527,170700,27364283200,44850,44850,44850,44850,0
20240527,170600,27364283200,44850,44850,44850,44850,0
20240527,170500,27364283200,44850,44850,44850,44850,0
20240527,170400,27364283200,44850,44850,44850,44850,0
20240527,170300,27364283200,44850,44850,44850,44850,0
20240527,170200,27364283200,44850,44850,44850,44850,0
20240527,170100,27364283200,44850,44850,44850,44850,0
20240527,170000,27364283200,44850,44850,44850,44850,0
20240527,165900,27364283200,44850,44850,44850,44850,0
20240527,165800,27364283200,44850,44850,44850,44850,0
20240527,165700,27364283200,44850,44850,44850,44850,0
20240527,165600,27364283200,44850,44850,44850,44850,0
20240527,165500,27364283200,44850,44850,44850,44850,0
20240527,165400,27364283200,44850,44850,44850,44850,0
20240527,165300,27364283200,44850,44850,44850,44850,0
20240527,165200,27364283200,44850,44850,44850,44850,0
20240527,165100,27364283200,44850,44850,44850,44850,0
20240527,165000,27364283200,44850,44850,44850,44850,0
20240527,164900,27364283200,44850,44850,44850,44850,0
20240527,164800,27364283200,44850,44850,44850,44850,0
20240527,164700,27364283200,44850,44850,44850,44850,0
20240527,164600,27364283200,44850,44850,44850,44850,0
20240527,164500,27364283200,44850,44850,44850,44850,11229
20240527,164400,27364283200,44850,44850,44850,44850,0
20240527,164300,27364283200,44850,44850,44850,44850,0
20240527,164200,27364283200,44850,44850,44850,44850,0
20240527,164100,27364283200,44850,44850,44850,44850,0
20240527,164000,27364283200,44850,44850,44850,44850,0
20240527,163900,27364283200,44850,44850,44850,44850,0
20240527,163800,27364283200,44850,44850,44850,44850,0
20240527,163700,27364283200,44850,44850,44850,44850,0
20240527,163600,27364283200,44850,44850,44850,44850,0
20240527,163500,27364283200,44850,44850,44850,44850,0
20240527,163400,27364283200,44850,44850,44850,44850,0
20240527,163300,27364283200,44850,44850,44850,44850,0
20240527,163200,27364283200,44850,44850,44850,44850,0
20240527,163100,27364283200,44850,44850,44850,44850,0
20240527,163000,27364283200,44850,44850,44850,44850,0
20240527,162900,27364283200,44850,44850,44850,44850,0
20240527,162800,27364283200,44850,44850,44850,44850,0
20240527,162700,27364283200,44850,44850,44850,44850,0
20240527,162600,27364283200,44850,44850,44850,44850,0
20240527,162500,27364283200,44850,44850,44850,44850,0
20240527,162400,27364283200,44850,44850,44850,44850,0
20240527,162300,27364283200,44850,44850,44850,44850,0
20240527,162200,27364283200,44850,44850,44850,44850,0
20240527,162100,27364283200,44850,44850,44850,44850,0
20240527,162000,27364283200,44850,44850,44850,44850,0
20240527,161900,27364283200,44850,44850,44850,44850,0
20240527,161800,27364283200,44850,44850,44850,44850,0
20240527,161700,27364283200,44850,44850,44850,44850,0
20240527,161600,27364283200,44850,44850,44850,44850,0
20240527,161500,27364283200,44850,44850,44850,44850,11229
20240527,161400,27364283200,44850,44850,44850,44850,0
20240527,161300,27364283200,44850,44850,44850,44850,0
20240527,161200,27364283200,44850,44850,44850,44850,0
20240527,161100,27364283200,44850,44850,44850,44850,0
20240527,161000,27364283200,44850,44850,44850,44850,0
20240527,160900,27364283200,44850,44850,44850,44850,0
20240527,160800,27364283200,44850,44850,44850,44850,0
20240527,160700,27364283200,44850,44850,44850,44850,0
20240527,160600,27364283200,44850,44850,44850,44850,0
20240527,160500,27364283200,44850,44850,44850,44850,0
20240527,160400,27364283200,44850,44850,44850,44850,0
20240527,160300,27364283200,44850,44850,44850,44850,0
20240527,160200,27364283200,44850,44850,44850,44850,0
20240527,160100,27364283200,44850,44850,44850,44850,0
20240527,160000,27364283200,44850,44850,44850,44850,0
20240527,155900,27364283200,44850,44850,44850,44850,0
20240527,155800,27364283200,44850,44850,44850,44850,0
20240527,155700,27364283200,44850,44850,44850,44850,0
20240527,155600,27364283200,44850,44850,44850,44850,0
20240527,155500,27364283200,44850,44850,44850,44850,0
20240527,155400,27364283200,44850,44850,44850,44850,0
20240527,155300,27364283200,44850,44850,44850,44850,0
20240527,155200,27364283200,44850,44850,44850,44850,0
20240527,155100,27364283200,44850,44850,44850,44850,0
20240527,155000,27364283200,44850,44850,44850,44850,0
20240527,154900,27364283200,44850,44850,44850,44850,0
20240527,154800,27364283200,44850,44850,44850,44850,0
20240527,154700,27364283200,44850,44850,44850,44850,0
20240527,154600,27364283200,44850,44850,44850,44850,0
20240527,154500,27364283200,44850,44850,44850,44850,11229
20240527,154400,27364283200,44850,44850,44850,44850,0
20240527,154300,27364283200,44850,44850,44850,44850,0
20240527,154200,27364283200,44850,44850,44850,44850,0
20240527,154100,27364283200,44850,44850,44850,44850,0
20240527,154000,27364283200,44850,44850,44850,44850,0
20240527,153900,27364283200,44850,44850,44850,44850,0
20240527,153800,27364283200,44850,44850,44850,44850,0
20240527,153700,27364283200,44850,44850,44850,44850,0
20240527,153600,27364283200,44850,44850,44850,44850,0
20240527,153500,27364283200,44850,44850,44850,44850,0
20240527,153400,27364283200,44850,44850,44850,44850,0
20240527,153300,27364283200,44850,44850,44850,44850,0
20240527,153200,27364283200,44850,44850,44850,44850,0
20240527,153100,27364283200,44850,44850,44850,44850,0
20240527,153000,27364283200,44850,44850,44850,44850,11229
20240527,152900,26860662550,44850,44850,44850,44850,0
20240527,152800,26860662550,44850,44850,44850,44850,0
20240527,152700,26860662550,44850,44850,44850,44850,0
20240527,152600,26860662550,44850,44850,44850,44850,0
20240527,152500,26860662550,44850,44850,44850,44850,0
20240527,152400,26860662550,44850,44850,44850,44850,0
20240527,152300,26860662550,44850,44850,44850,44850,0
20240527,152200,26860662550,44850,44850,44850,44850,0
20240527,152100,26860662550,44850,44850,44850,44850,0
20240527,152000,26860662550,44850,44850,44850,44850,0
20240527,151900,26860662550,44850,44900,44900,44850,407
20240527,151800,26842396900,44850,44850,44900,44850,216
20240527,151700,26832700900,44850,44900,44900,44850,2152
20240527,151600,26736116750,44900,44900,44950,44850,1465
20240527,151500,26670337000,44900,44950,44950,44900,388
20240527,151400,26652912300,44950,44900,44950,44900,963
20240527,151300,26609653350,44850,44900,44900,44850,884
20240527,151200,26569987900,44900,44900,44900,44900,1080
20240527,151100,26521495900,44900,44900,44950,44900,672
20240527,151000,26491320450,44950,44900,44950,44900,562
20240527,150900,26466064850,44950,44900,44950,44900,1091
20240527,150800,26417063200,44950,44950,44950,44900,313
20240527,150700,26402995200,44950,44900,44950,44900,559
20240527,150600,26377892000,44900,44900,44950,44900,1404
20240527,150500,26314848250,44900,44950,44950,44900,832
20240527,150400,26277482500,44950,44900,44950,44900,887
20240527,150300,26237618300,44900,45000,45000,44900,683
20240527,150200,26206911000,45000,44950,45000,44950,1279
20240527,150100,26149364800,44950,44850,45000,44850,2856
20240527,150000,26021042800,44850,44900,44900,44850,392
20240527,145900,26003461350,44850,44800,44900,44800,1064
20240527,145800,25955753850,44800,44800,44850,44800,1001
20240527,145700,25910901050,44800,44800,44800,44750,1018
20240527,145600,25865307250,44800,44850,44850,44800,488
20240527,145500,25843431050,44850,44850,44850,44800,779
20240527,145400,25808494250,44850,44850,44850,44800,485
20240527,145300,25786753100,44800,44800,44850,44750,1531
20240527,145200,25718141100,44750,44750,44750,44750,513
20240527,145100,25695184350,44750,44650,44750,44600,3916
20240527,145000,25520184550,44600,44650,44650,44600,552
20240527,144900,25495552600,44600,44550,44650,44550,813
20240527,144800,25459283600,44550,44600,44600,44550,542
20240527,144700,25435115650,44600,44550,44600,44550,615
20240527,144600,25407689250,44550,44550,44550,44500,170
20240527,144500,25400117750,44550,44550,44550,44500,426
20240527,144400,25381143700,44500,44500,44500,44500,11
20240527,144300,25380654200,44550,44550,44550,44500,235
20240527,144200,25370188000,44550,44500,44550,44500,978
20240527,144100,25326666350,44500,44500,44500,44450,294
20240527,144000,25313584450,44450,44450,44450,44450,420
20240527,143900,25294915450,44450,44400,44450,44400,93
20240527,143800,25290782350,44400,44450,44450,44400,153
20240527,143700,25283983000,44400,44450,44450,44400,82
20240527,143600,25280338200,44450,44400,44450,44400,49
20240527,143500,25278160750,44400,44450,44450,44400,357
20240527,143400,25262304700,44400,44400,44450,44400,165
20240527,143300,25254977950,44400,44400,44400,44400,361
20240527,143200,25238949550,44450,44400,44450,44400,358
20240527,143100,25223053000,44400,44450,44450,44400,150
20240527,143000,25216392700,44450,44400,44450,44400,292
20240527,142900,25203425700,44400,44400,44450,44400,285
20240527,142800,25190770050,44450,44500,44500,44450,430
20240527,142700,25171656500,44500,44500,44500,44500,14
20240527,142600,25171033500,44450,44450,44450,44450,219
20240527,142500,25161298950,44450,44450,44450,44450,137
20240527,142400,25155209300,44450,44450,44450,44450,118
20240527,142300,25149964200,44450,44450,44450,44400,321
20240527,142200,25135696500,44450,44450,44450,44450,225
20240527,142100,25125695250,44450,44400,44450,44400,314
20240527,142000,25111742300,44400,44450,44450,44400,107
20240527,141900,25106991400,44400,44400,44450,44400,36
20240527,141800,25105392350,44450,44450,44450,44400,254
20240527,141700,25094102600,44400,44450,44450,44400,167
20240527,141600,25086681450,44400,44450,44450,44400,203
20240527,141500,25077666500,44400,44400,44450,44400,429
20240527,141400,25058611000,44450,44450,44450,44400,5
20240527,141300,25058388800,44400,44450,44450,44400,488
20240527,141200,25036709900,44400,44450,44450,44400,97
20240527,141100,25032400250,44450,44400,44450,44400,110
20240527,141000,25027512700,44400,44450,44450,44400,45
20240527,140900,25025512500,44450,44400,44450,44400,261
20240527,140800,25013911350,44400,44400,44450,44400,959
20240527,140700,24971331500,44450,44400,44450,44400,145
20240527,140600,24964888750,44400,44450,44450,44400,31
20240527,140500,24963511850,44450,44450,44500,44450,344
20240527,140400,24948215550,44450,44500,44500,44450,210
20240527,140300,24938880550,44450,44450,44500,44450,66
20240527,140200,24935945350,44450,44450,44450,44450,665
20240527,140100,24906386100,44450,44450,44450,44400,480
20240527,140000,24885050750,44400,44450,44450,44400,24
20240527,135900,24883984100,44450,44450,44450,44400,234
20240527,135800,24873582850,44450,44400,44450,44400,64
20240527,135700,24870740450,44400,44450,44450,44400,489
20240527,135600,24849016950,44450,44400,44450,44400,146
20240527,135500,24842533300,44400,44400,44450,44400,200
20240527,135400,24833647700,44450,44450,44450,44450,212
20240527,135300,24824224300,44450,44400,44450,44400,128
20240527,135200,24818540850,44400,44400,44450,44400,77
20240527,135100,24815121950,44400,44450,44450,44400,117
20240527,135000,24809926250,44450,44450,44450,44450,151
20240527,134900,24803214300,44400,44450,44450,44400,148
20240527,134800,24796641100,44450,44450,44450,44450,111
20240527,134700,24791707150,44450,44400,44450,44400,111
20240527,134600,24786778250,44400,44450,44450,44400,263
20240527,134500,24775099850,44450,44400,44450,44400,132
20240527,134400,24769233800,44400,44450,44450,44400,121
20240527,134300,24763861350,44450,44450,44450,44400,135
20240527,134200,24757862650,44350,44400,44450,44350,786
20240527,134100,24722963350,44350,44400,44400,44350,392
20240527,134000,24705577150,44350,44400,44400,44350,371
20240527,133900,24689122850,44400,44400,44400,44350,26
20240527,133800,24687969150,44350,44400,44400,44350,647
20240527,133700,24659274500,44400,44400,44400,44350,28
20240527,133600,24658031700,44400,44400,44400,44400,159
20240527,133500,24650972100,44400,44400,44400,44400,25
20240527,133400,24649862100,44350,44350,44350,44350,193
20240527,133300,24641302550,44350,44350,44350,44350,14
20240527,133200,24640681650,44350,44300,44350,44300,214
20240527,133100,24631201300,44350,44300,44350,44300,210
20240527,133000,24621896600,44300,44300,44350,44300,224
20240527,132900,24611973300,44300,44300,44300,44250,349
20240527,132800,24596513200,44300,44350,44350,44250,196
20240527,132700,24587830450,44300,44300,44300,44300,766
20240527,132600,24553896650,44300,44300,44350,44300,491
20240527,132500,24532145300,44300,44350,44350,44300,3034
20240527,132400,24397721450,44350,44350,44400,44350,855
20240527,132300,24359800900,44400,44400,44400,44350,142
20240527,132200,24353496350,44350,44350,44400,44350,270
20240527,132100,24341513800,44400,44400,44400,44350,91
20240527,132000,24337475150,44400,44350,44400,44350,408
20240527,131900,24319361550,44400,44400,44400,44400,97
20240527,131800,24315054750,44400,44350,44400,44350,29
20240527,131700,24313767950,44400,44450,44450,44400,558
20240527,131600,24288987550,44400,44400,44450,44400,92
20240527,131500,24284902700,44400,44450,44450,44400,43
20240527,131400,24282993350,44450,44400,44450,44350,149
20240527,131300,24276379600,44350,44350,44350,44300,278
20240527,131200,24264052300,44350,44300,44350,44300,384
20240527,131100,24247034600,44300,44350,44350,44300,560
20240527,131000,24222224450,44350,44350,44350,44300,389
20240527,130900,24204985200,44350,44350,44350,44350,1066
20240527,130800,24157708100,44350,44400,44400,44350,484
20240527,130700,24136229600,44400,44350,44450,44350,114
20240527,130600,24131170450,44350,44400,44400,44350,1366
20240527,130500,24070532500,44400,44400,44450,44400,275
20240527,130400,24058322450,44400,44450,44450,44400,56
20240527,130300,24055834250,44450,44450,44450,44400,1600
20240527,130200,23984776500,44450,44450,44500,44450,683
20240527,130100,23954416500,44500,44450,44500,44450,81
20240527,130000,23950815850,44450,44450,44500,44450,333
20240527,125900,23936013400,44450,44500,44500,44450,39
20240527,125800,23934279050,44450,44500,44500,44450,638
20240527,125700,23905915950,44500,44600,44600,44500,981
20240527,125600,23862248150,44600,44650,44650,44550,717
20240527,125500,23830282850,44650,44600,44650,44600,68
20240527,125400,23827249150,44600,44650,44650,44600,66
20240527,125300,23824304550,44650,44650,44650,44600,41
20240527,125200,23822474600,44650,44600,44650,44600,169
20240527,125100,23814936150,44600,44650,44650,44600,40
20240527,125000,23813150700,44650,44650,44650,44650,29
20240527,124900,23811855850,44650,44600,44650,44600,67
20240527,124800,23808866500,44650,44650,44650,44650,160
20240527,124700,23801722500,44650,44600,44650,44600,5
20240527,124600,23801499300,44600,44650,44650,44600,155
20240527,124500,23794585700,44600,44600,44600,44600,5
20240527,124400,23794362700,44600,44600,44600,44600,110
20240527,124300,23789456700,44600,44600,44650,44600,279
20240527,124200,23777013050,44600,44600,44650,44600,256
20240527,124100,23765594400,44600,44650,44650,44600,134
20240527,124000,23759617300,44600,44650,44650,44600,271
20240527,123900,23747528200,44650,44600,44650,44600,827
20240527,123800,23710640800,44600,44550,44600,44550,79
20240527,123700,23707120600,44550,44550,44550,44550,70
20240527,123600,23704002100,44550,44550,44550,44550,1
20240527,123500,23703957550,44550,44500,44550,44500,123
20240527,123400,23698478650,44500,44550,44550,44500,21
20240527,123300,23697543700,44500,44550,44550,44500,92
20240527,123200,23693448700,44550,44550,44550,44500,47
20240527,123100,23691354900,44550,44500,44550,44500,59
20240527,123000,23688728200,44500,44500,44550,44500,62
20240527,122900,23685969000,44500,44500,44500,44500,1102
20240527,122800,23636930000,44500,44600,44600,44500,161
20240527,122700,23629755500,44550,44550,44600,44500,304
20240527,122600,23616212500,44600,44600,44600,44550,31
20240527,122500,23614830000,44500,44550,44600,44500,413
20240527,122400,23596448200,44550,44550,44550,44500,655
20240527,122300,23567270450,44600,44550,44600,44550,65
20240527,122200,23564374450,44550,44600,44600,44550,71
20240527,122100,23561211100,44600,44500,44600,44500,129
20240527,122000,23555458300,44500,44550,44600,44500,341
20240527,121900,23540273300,44600,44550,44600,44550,349
20240527,121800,23524723950,44550,44550,44600,44550,73
20240527,121700,23521471750,44600,44600,44600,44550,47
20240527,121600,23519376700,44550,44550,44600,44550,173
20240527,121500,23511669450,44550,44600,44600,44550,67
20240527,121400,23508681750,44500,44600,44600,44500,253
20240527,121300,23497401450,44600,44600,44600,44600,30
20240527,121200,23496063450,44600,44450,44600,44450,1741
20240527,121100,23418559700,44400,44450,44450,44400,468
20240527,121000,23397757350,44450,44450,44450,44450,23
20240527,120900,23396735000,44450,44450,44450,44400,105
20240527,120800,23392068450,44450,44400,44450,44400,504
20240527,120700,23369673850,44400,44450,44450,44400,1734
20240527,120600,23292680900,44450,44450,44500,44450,197
20240527,120500,23283923850,44450,44450,44450,44450,205
20240527,120400,23274811600,44500,44500,44500,44450,202
20240527,120300,23265830100,44450,44450,44500,44450,255
20240527,120200,23254485700,44450,44500,44500,44400,456
20240527,120100,23234223600,44500,44450,44500,44400,386
20240527,120000,23217061850,44500,44450,44500,44400,978
20240527,115900,23173595800,44450,44450,44500,44450,139
20240527,115800,23167416800,44450,44400,44450,44400,270
20240527,115700,23155421050,44400,44550,44550,44400,2312
20240527,115600,23052637600,44500,44500,44500,44500,410
20240527,115500,23034392600,44500,44550,44550,44500,593
20240527,115400,23008001500,44550,44550,44550,44550,170
20240527,115300,23000428000,44550,44550,44550,44500,160
20240527,115200,22993300300,44550,44550,44550,44550,39
20240527,115100,22991562850,44550,44550,44600,44550,378
20240527,115000,22974722300,44600,44600,44600,44600,129
20240527,114900,22968968900,44550,44600,44650,44550,225
20240527,114800,22958931500,44650,44650,44650,44650,35
20240527,114700,22957368750,44650,44600,44650,44600,258
20240527,114600,22945852500,44550,44550,44600,44550,86
20240527,114500,22942019000,44600,44600,44600,44550,514
20240527,114400,22919107100,44600,44600,44600,44550,245
20240527,114300,22908181100,44600,44600,44600,44550,70
20240527,114200,22905059200,44600,44500,44600,44500,213
20240527,114100,22895575500,44500,44550,44550,44500,101
20240527,114000,22891080200,44550,44450,44550,44450,285
20240527,113900,22878401450,44500,44450,44550,44450,2327
20240527,113800,22774852600,44500,44450,44500,44450,582
20240527,113700,22748971850,44450,44500,44500,44450,141
20240527,113600,22742701950,44500,44500,44550,44450,239
20240527,113500,22732067950,44500,44500,44600,44500,445
20240527,113400,22712257250,44500,44500,44550,44500,525
20240527,113300,22688886500,44500,44500,44550,44500,521
20240527,113200,22665700250,44500,44500,44550,44500,671
20240527,113100,22635814700,44550,44500,44550,44500,131
20240527,113000,22629985150,44500,44550,44550,44500,322
20240527,112900,22615654450,44500,44500,44550,44500,815
20240527,112800,22579385550,44550,44550,44550,44500,420
20240527,112700,22560676600,44600,44550,44600,44550,609
20240527,112600,22533545400,44550,44550,44600,44550,382
20240527,112500,22516519600,44550,44600,44600,44550,182
20240527,112400,22508411450,44600,44550,44600,44550,79
20240527,112300,22504889550,44600,44550,44600,44550,527
20240527,112200,22481409800,44550,44550,44550,44550,625
20240527,112100,22453566050,44550,44500,44550,44500,1288
20240527,112000,22396240050,44500,44500,44500,44500,343
20240527,111900,22380976550,44500,44550,44600,44500,1723
20240527,111800,22304219500,44550,44600,44600,44550,292
20240527,111700,22291210300,44550,44600,44600,44550,126
20240527,111600,22285596050,44600,44600,44600,44600,69
20240527,111500,22282518650,44600,44550,44600,44550,147
20240527,111400,22275968800,44600,44600,44600,44550,123
20240527,111300,22270483050,44600,44600,44600,44600,872
20240527,111200,22231591850,44600,44650,44650,44600,976
20240527,111100,22188049050,44650,44650,44650,44600,190
20240527,111000,22179567750,44650,44650,44650,44600,384
20240527,110900,22162423350,44650,44650,44650,44650,255
20240527,110800,22151037600,44650,44650,44650,44600,709
20240527,110700,22119395750,44650,44650,44650,44650,406
20240527,110600,22101267850,44650,44650,44700,44600,261
20240527,110500,22089615450,44650,44600,44650,44600,627
20240527,110400,22061634000,44650,44650,44700,44650,270
20240527,110300,22049577850,44650,44650,44650,44650,180
20240527,110200,22041540850,44650,44750,44750,44650,1057
20240527,110100,21994339850,44700,44700,44700,44650,708
20240527,110000,21962701550,44650,44650,44700,44650,41
20240527,105900,21960870850,44750,44650,44750,44650,155
20240527,105800,21953949000,44650,44750,44750,44650,574
20240527,105700,21928295650,44700,44750,44750,44700,527
20240527,105600,21904736450,44750,44700,44750,44700,60
20240527,105500,21902053250,44700,44700,44750,44700,265
20240527,105400,21890206700,44700,44750,44750,44700,254
20240527,105300,21878852250,44750,44700,44750,44700,108
20240527,105200,21874023600,44750,44850,44850,44750,402
20240527,105100,21856027050,44800,44850,44850,44800,633
20240527,105000,21827662900,44850,44850,44850,44800,370
20240527,104900,21811069150,44850,44850,44850,44850,40
20240527,104800,21809275150,44850,44800,44850,44800,221
20240527,104700,21799364400,44800,44800,44850,44750,267
20240527,104600,21787404600,44800,44800,44800,44750,206
20240527,104500,21778176300,44800,44750,44800,44700,261
20240527,104400,21766499900,44700,44750,44750,44700,813
20240527,104300,21730121400,44700,44700,44750,44700,186
20240527,104200,21721798650,44700,44750,44750,44700,155
20240527,104100,21714866400,44750,44700,44750,44650,746
20240527,104000,21681518650,44700,44700,44750,44700,283
20240527,103900,21668867600,44700,44700,44700,44700,163
20240527,103800,21661581500,44700,44700,44750,44700,820
20240527,103700,21624926950,44700,44700,44750,44700,260
20240527,103600,21613296150,44700,44700,44800,44700,225
20240527,103500,21603225600,44750,44800,44800,44750,64
20240527,103400,21600360950,44800,44700,44800,44700,244
20240527,103300,21589451600,44700,44700,44700,44700,310
20240527,103200,21575594600,44700,44650,44700,44600,417
20240527,103100,21556976650,44650,44700,44700,44600,750
20240527,103000,21523491250,44650,44650,44700,44650,546
20240527,102900,21499111200,44700,44700,44700,44650,433
20240527,102800,21479762200,44700,44700,44700,44650,496
20240527,102700,21457610550,44700,44700,44800,44650,1455
20240527,102600,21392583850,44700,44750,44800,44700,895
20240527,102500,21352575550,44700,44750,44750,44650,5619
20240527,102400,21101424300,44800,44850,44850,44750,661
20240527,102300,21071814250,44850,44850,44850,44800,933
20240527,102200,21029979200,44850,44900,44900,44850,178
20240527,102100,21021990450,44850,44850,44900,44850,277
20240527,102000,21009556650,44800,44850,44850,44800,812
20240527,101900,20973151650,44850,44850,44850,44800,542
20240527,101800,20948847150,44800,44900,44900,44800,302
20240527,101700,20935314300,44800,44800,44900,44750,862
20240527,101600,20896657900,44800,44850,44850,44750,1203
20240527,101500,20842729200,44850,44950,44950,44850,647
20240527,101400,20813701350,44950,45050,45050,44950,3828
20240527,101300,20641303800,45050,45100,45100,45050,590
20240527,101200,20614695900,45100,45100,45150,45100,835
20240527,101100,20577031250,45100,45250,45250,45100,3424
20240527,101000,20422319150,45250,45200,45300,45200,996
20240527,100900,20377252750,45250,45200,45250,45150,1051
20240527,100800,20329766500,45150,45150,45200,45150,1241
20240527,100700,20273718050,45150,45200,45200,45150,861
20240527,100600,20234801750,45200,45250,45300,45200,2130
20240527,100500,20138496600,45250,45250,45300,45200,1418
20240527,100400,20074338350,45250,45100,45300,45100,5492
20240527,100300,19826258850,45100,45050,45100,45000,2007
20240527,100200,19735838850,45050,45050,45100,45000,2285
20240527,100100,19632899600,45050,45050,45050,45000,2199
20240527,100000,19533851800,45050,45000,45050,44950,831
20240527,095900,19496456350,44950,45000,45000,44950,1293
20240527,095800,19438279000,44950,44950,45050,44900,2757
20240527,095700,19314258950,44950,44900,44950,44850,1279
20240527,095600,19256826100,44850,44850,44900,44850,731
20240527,095500,19224035800,44850,44850,44900,44850,263
20240527,095400,19212239900,44850,44800,44850,44800,809
20240527,095300,19175958250,44850,44900,44900,44800,646
20240527,095200,19146967300,44900,44950,44950,44800,2420
20240527,095100,19038417450,44900,44900,44950,44900,3555
20240527,095000,18878644800,44900,44800,44950,44750,1318
20240527,094900,18819531500,44800,44650,44800,44650,1456
20240527,094800,18754376200,44650,44700,44700,44650,320
20240527,094700,18740087450,44650,44650,44750,44650,876
20240527,094600,18700920350,44650,44700,44700,44650,428
20240527,094500,18681797400,44650,44750,44750,44650,2122
20240527,094400,18586917700,44750,44650,44750,44650,1013
20240527,094300,18541636050,44650,44700,44700,44650,877
20240527,094200,18502446000,44650,44550,44650,44500,1669
20240527,094100,18427999400,44600,44450,44600,44450,2531
20240527,094000,18315324550,44450,44450,44450,44400,1511
20240527,093900,18248161350,44450,44450,44500,44400,2355
20240527,093800,18143496550,44400,44600,44600,44400,6672
20240527,093700,17846611650,44600,44650,44700,44600,3089
20240527,093600,17708774250,44700,44700,44700,44650,1477
20240527,093500,17642820350,44700,44650,44700,44650,825
20240527,093400,17605961250,44650,44600,44700,44600,1152
20240527,093300,17554520150,44600,44650,44700,44550,6020
20240527,093200,17285976650,44650,44750,44750,44650,1690
20240527,093100,17210444250,44750,44700,44750,44650,1574
20240527,093000,17140051400,44700,44800,44800,44650,4769
20240527,092900,16926793600,44800,44850,44850,44800,1020
20240527,092800,16881083400,44850,44850,44900,44800,1287
20240527,092700,16823343900,44850,44800,44900,44800,2075
20240527,092600,16730340650,44800,44850,44850,44750,1869
20240527,092500,16646601000,44850,44800,44850,44800,1050
20240527,092400,16599531100,44800,44750,44800,44650,2895
20240527,092300,16470006750,44750,44650,44800,44650,2140
20240527,092200,16374284550,44650,44600,44700,44600,1848
20240527,092100,16291842700,44600,44800,44850,44550,10938
20240527,092000,15802883750,44850,44950,45000,44850,8016
20240527,091900,15442880800,44950,45100,45100,44900,2571
20240527,091800,15327190500,45100,44950,45100,44950,1578
20240527,091700,15256122600,44950,45000,45000,44850,2180
20240527,091600,15158118200,44950,44950,45000,44850,2163
20240527,091500,15060991900,44950,45100,45100,44900,4406
20240527,091400,14862649450,45100,44900,45100,44900,1385
20240527,091300,14800376050,44900,44800,45000,44750,4566
20240527,091200,14595613750,44800,45000,45000,44750,6622
20240527,091100,14298428350,44950,45350,45350,44950,17828
20240527,091000,13494942450,45350,45400,45450,45150,7167
20240527,090900,13170580200,45350,45100,45450,45100,3950
20240527,090800,12991643900,45100,45350,45400,45050,7381
20240527,090700,12658168700,45300,45100,45400,45050,7437
20240527,090600,12321693050,45100,45250,45250,45050,8145
20240527,090500,11954312700,45150,45450,45450,45100,18464
20240527,090400,11119095900,45450,45750,45950,45400,28096
20240527,090300,9836749500,45750,46050,46250,45600,27757
20240527,090200,8562936900,46050,45800,46450,45800,23828
20240527,090100,7465795150,45800,46700,46900,45600,41417
20240527,090000,5555624650,46750,46400,47000,46250,119367