265520/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,205900,13145589550,27650,27650,27650,27650,6584
20240527,205800,13145589550,27650,27650,27650,27650,0
20240527,205700,13145589550,27650,27650,27650,27650,0
20240527,205600,13145589550,27650,27650,27650,27650,0
20240527,205500,13145589550,27650,27650,27650,27650,0
20240527,205400,13145589550,27650,27650,27650,27650,0
20240527,205300,13145589550,27650,27650,27650,27650,0
20240527,205200,13145589550,27650,27650,27650,27650,0
20240527,205100,13145589550,27650,27650,27650,27650,0
20240527,205000,13145589550,27650,27650,27650,27650,0
20240527,204900,13145589550,27650,27650,27650,27650,0
20240527,204800,13145589550,27650,27650,27650,27650,0
20240527,204700,13145589550,27650,27650,27650,27650,0
20240527,204600,13145589550,27650,27650,27650,27650,0
20240527,204500,13145589550,27650,27650,27650,27650,0
20240527,204400,13145589550,27650,27650,27650,27650,0
20240527,204300,13145589550,27650,27650,27650,27650,0
20240527,204200,13145589550,27650,27650,27650,27650,0
20240527,204100,13145589550,27650,27650,27650,27650,0
20240527,204000,13145589550,27650,27650,27650,27650,0
20240527,203900,13145589550,27650,27650,27650,27650,0
20240527,203800,13145589550,27650,27650,27650,27650,0
20240527,203700,13145589550,27650,27650,27650,27650,0
20240527,203600,13145589550,27650,27650,27650,27650,0
20240527,203500,13145589550,27650,27650,27650,27650,0
20240527,203400,13145589550,27650,27650,27650,27650,0
20240527,203300,13145589550,27650,27650,27650,27650,0
20240527,203200,13145589550,27650,27650,27650,27650,0
20240527,203100,13145589550,27650,27650,27650,27650,0
20240527,203000,13145589550,27650,27650,27650,27650,0
20240527,202900,13145589550,27650,27650,27650,27650,6584
20240527,202800,13145589550,27650,27650,27650,27650,0
20240527,202700,13145589550,27650,27650,27650,27650,0
20240527,202600,13145589550,27650,27650,27650,27650,0
20240527,202500,13145589550,27650,27650,27650,27650,0
20240527,202400,13145589550,27650,27650,27650,27650,0
20240527,202300,13145589550,27650,27650,27650,27650,0
20240527,202200,13145589550,27650,27650,27650,27650,0
20240527,202100,13145589550,27650,27650,27650,27650,0
20240527,202000,13145589550,27650,27650,27650,27650,0
20240527,201900,13145589550,27650,27650,27650,27650,0
20240527,201800,13145589550,27650,27650,27650,27650,0
20240527,201700,13145589550,27650,27650,27650,27650,0
20240527,201600,13145589550,27650,27650,27650,27650,0
20240527,201500,13145589550,27650,27650,27650,27650,0
20240527,201400,13145589550,27650,27650,27650,27650,0
20240527,201300,13145589550,27650,27650,27650,27650,0
20240527,201200,13145589550,27650,27650,27650,27650,0
20240527,201100,13145589550,27650,27650,27650,27650,0
20240527,201000,13145589550,27650,27650,27650,27650,0
20240527,200900,13145589550,27650,27650,27650,27650,0
20240527,200800,13145589550,27650,27650,27650,27650,0
20240527,200700,13145589550,27650,27650,27650,27650,0
20240527,200600,13145589550,27650,27650,27650,27650,0
20240527,200500,13145589550,27650,27650,27650,27650,0
20240527,200400,13145589550,27650,27650,27650,27650,0
20240527,200300,13145589550,27650,27650,27650,27650,0
20240527,200200,13145589550,27650,27650,27650,27650,0
20240527,200100,13145589550,27650,27650,27650,27650,0
20240527,200000,13145589550,27650,27650,27650,27650,0
20240527,195900,13145589550,27650,27650,27650,27650,6584
20240527,195800,13145589550,27650,27650,27650,27650,0
20240527,195700,13145589550,27650,27650,27650,27650,0
20240527,195600,13145589550,27650,27650,27650,27650,0
20240527,195500,13145589550,27650,27650,27650,27650,0
20240527,195400,13145589550,27650,27650,27650,27650,0
20240527,195300,13145589550,27650,27650,27650,27650,0
20240527,195200,13145589550,27650,27650,27650,27650,0
20240527,195100,13145589550,27650,27650,27650,27650,0
20240527,195000,13145589550,27650,27650,27650,27650,0
20240527,194900,13145589550,27650,27650,27650,27650,0
20240527,194800,13145589550,27650,27650,27650,27650,0
20240527,194700,13145589550,27650,27650,27650,27650,0
20240527,194600,13145589550,27650,27650,27650,27650,0
20240527,194500,13145589550,27650,27650,27650,27650,0
20240527,194400,13145589550,27650,27650,27650,27650,0
20240527,194300,13145589550,27650,27650,27650,27650,0
20240527,194200,13145589550,27650,27650,27650,27650,0
20240527,194100,13145589550,27650,27650,27650,27650,0
20240527,194000,13145589550,27650,27650,27650,27650,0
20240527,193900,13145589550,27650,27650,27650,27650,0
20240527,193800,13145589550,27650,27650,27650,27650,0
20240527,193700,13145589550,27650,27650,27650,27650,0
20240527,193600,13145589550,27650,27650,27650,27650,0
20240527,193500,13145589550,27650,27650,27650,27650,0
20240527,193400,13145589550,27650,27650,27650,27650,0
20240527,193300,13145589550,27650,27650,27650,27650,0
20240527,193200,13145589550,27650,27650,27650,27650,0
20240527,193100,13145589550,27650,27650,27650,27650,0
20240527,193000,13145589550,27650,27650,27650,27650,0
20240527,192900,13145589550,27650,27650,27650,27650,6584
20240527,192800,13145589550,27650,27650,27650,27650,0
20240527,192700,13145589550,27650,27650,27650,27650,0
20240527,192600,13145589550,27650,27650,27650,27650,0
20240527,192500,13145589550,27650,27650,27650,27650,0
20240527,192400,13145589550,27650,27650,27650,27650,0
20240527,192300,13145589550,27650,27650,27650,27650,0
20240527,192200,13145589550,27650,27650,27650,27650,0
20240527,192100,13145589550,27650,27650,27650,27650,0
20240527,192000,13145589550,27650,27650,27650,27650,0
20240527,191900,13145589550,27650,27650,27650,27650,0
20240527,191800,13145589550,27650,27650,27650,27650,0
20240527,191700,13145589550,27650,27650,27650,27650,0
20240527,191600,13145589550,27650,27650,27650,27650,0
20240527,191500,13145589550,27650,27650,27650,27650,0
20240527,191400,13145589550,27650,27650,27650,27650,0
20240527,191300,13145589550,27650,27650,27650,27650,0
20240527,191200,13145589550,27650,27650,27650,27650,0
20240527,191100,13145589550,27650,27650,27650,27650,0
20240527,191000,13145589550,27650,27650,27650,27650,0
20240527,190900,13145589550,27650,27650,27650,27650,0
20240527,190800,13145589550,27650,27650,27650,27650,0
20240527,190700,13145589550,27650,27650,27650,27650,0
20240527,190600,13145589550,27650,27650,27650,27650,0
20240527,190500,13145589550,27650,27650,27650,27650,0
20240527,190400,13145589550,27650,27650,27650,27650,0
20240527,190300,13145589550,27650,27650,27650,27650,0
20240527,190200,13145589550,27650,27650,27650,27650,0
20240527,190100,13145589550,27650,27650,27650,27650,0
20240527,190000,13145589550,27650,27650,27650,27650,0
20240527,185900,13145589550,27650,27650,27650,27650,6584
20240527,185800,13145589550,27650,27650,27650,27650,0
20240527,185700,13145589550,27650,27650,27650,27650,0
20240527,185600,13145589550,27650,27650,27650,27650,0
20240527,185500,13145589550,27650,27650,27650,27650,0
20240527,185400,13145589550,27650,27650,27650,27650,0
20240527,185300,13145589550,27650,27650,27650,27650,0
20240527,185200,13145589550,27650,27650,27650,27650,0
20240527,185100,13145589550,27650,27650,27650,27650,0
20240527,185000,13145589550,27650,27650,27650,27650,0
20240527,184900,13145589550,27650,27650,27650,27650,0
20240527,184800,13145589550,27650,27650,27650,27650,0
20240527,184700,13145589550,27650,27650,27650,27650,0
20240527,184600,13145589550,27650,27650,27650,27650,0
20240527,184500,13145589550,27650,27650,27650,27650,0
20240527,184400,13145589550,27650,27650,27650,27650,0
20240527,184300,13145589550,27650,27650,27650,27650,0
20240527,184200,13145589550,27650,27650,27650,27650,0
20240527,184100,13145589550,27650,27650,27650,27650,0
20240527,184000,13145589550,27650,27650,27650,27650,0
20240527,183900,13145589550,27650,27650,27650,27650,0
20240527,183800,13145589550,27650,27650,27650,27650,0
20240527,183700,13145589550,27650,27650,27650,27650,0
20240527,183600,13145589550,27650,27650,27650,27650,0
20240527,183500,13145589550,27650,27650,27650,27650,0
20240527,183400,13145589550,27650,27650,27650,27650,0
20240527,183300,13145589550,27650,27650,27650,27650,0
20240527,183200,13145589550,27650,27650,27650,27650,0
20240527,183100,13145589550,27650,27650,27650,27650,0
20240527,183000,13145589550,27650,27650,27650,27650,0
20240527,182900,13145589550,27650,27650,27650,27650,6584
20240527,182800,13145589550,27650,27650,27650,27650,0
20240527,182700,13145589550,27650,27650,27650,27650,0
20240527,182600,13145589550,27650,27650,27650,27650,0
20240527,182500,13145589550,27650,27650,27650,27650,0
20240527,182400,13145589550,27650,27650,27650,27650,0
20240527,182300,13145589550,27650,27650,27650,27650,0
20240527,182200,13145589550,27650,27650,27650,27650,0
20240527,182100,13145589550,27650,27650,27650,27650,0
20240527,182000,13145589550,27650,27650,27650,27650,0
20240527,181900,13145589550,27650,27650,27650,27650,0
20240527,181800,13145589550,27650,27650,27650,27650,0
20240527,181700,13145589550,27650,27650,27650,27650,0
20240527,181600,13145589550,27650,27650,27650,27650,0
20240527,181500,13145589550,27650,27650,27650,27650,0
20240527,181400,13145589550,27650,27650,27650,27650,0
20240527,181300,13145589550,27650,27650,27650,27650,0
20240527,181200,13145589550,27650,27650,27650,27650,0
20240527,181100,13145589550,27650,27650,27650,27650,0
20240527,181000,13145589550,27650,27650,27650,27650,0
20240527,180900,13145589550,27650,27650,27650,27650,0
20240527,180800,13145589550,27650,27650,27650,27650,0
20240527,180700,13145589550,27650,27650,27650,27650,0
20240527,180600,13145589550,27650,27650,27650,27650,0
20240527,180500,13145589550,27650,27650,27650,27650,0
20240527,180400,13145589550,27650,27650,27650,27650,0
20240527,180300,13145589550,27650,27650,27650,27650,0
20240527,180200,13145589550,27650,27650,27650,27650,0
20240527,180100,13145589550,27650,27650,27650,27650,0
20240527,180000,13145589550,27650,27650,27650,27650,0
20240527,175900,13145589550,27650,27650,27650,27650,6584
20240527,175800,13145589550,27650,27650,27650,27650,0
20240527,175700,13145589550,27650,27650,27650,27650,0
20240527,175600,13145589550,27650,27650,27650,27650,0
20240527,175500,13145589550,27650,27650,27650,27650,0
20240527,175400,13145589550,27650,27650,27650,27650,0
20240527,175300,13145589550,27650,27650,27650,27650,0
20240527,175200,13145589550,27650,27650,27650,27650,0
20240527,175100,13145589550,27650,27650,27650,27650,0
20240527,175000,13145589550,27650,27650,27650,27650,0
20240527,174900,13145589550,27650,27650,27650,27650,0
20240527,174800,13145589550,27650,27650,27650,27650,0
20240527,174700,13145589550,27650,27650,27650,27650,0
20240527,174600,13145589550,27650,27650,27650,27650,0
20240527,174500,13145589550,27650,27650,27650,27650,0
20240527,174400,13145589550,27650,27650,27650,27650,0
20240527,174300,13145589550,27650,27650,27650,27650,0
20240527,174200,13145589550,27650,27650,27650,27650,0
20240527,174100,13145589550,27650,27650,27650,27650,0
20240527,174000,13145589550,27650,27650,27650,27650,0
20240527,173900,13145589550,27650,27650,27650,27650,0
20240527,173800,13145589550,27650,27650,27650,27650,0
20240527,173700,13145589550,27650,27650,27650,27650,0
20240527,173600,13145589550,27650,27650,27650,27650,0
20240527,173500,13145589550,27650,27650,27650,27650,0
20240527,173400,13145589550,27650,27650,27650,27650,0
20240527,173300,13145589550,27650,27650,27650,27650,0
20240527,173200,13145589550,27650,27650,27650,27650,0
20240527,173100,13145589550,27650,27650,27650,27650,0
20240527,173000,13145589550,27650,27650,27650,27650,0
20240527,172900,13145589550,27650,27650,27650,27650,6584
20240527,172800,13145589550,27650,27650,27650,27650,0
20240527,172700,13145589550,27650,27650,27650,27650,0
20240527,172600,13145589550,27650,27650,27650,27650,0
20240527,172500,13145589550,27650,27650,27650,27650,0
20240527,172400,13145589550,27650,27650,27650,27650,0
20240527,172300,13145589550,27650,27650,27650,27650,0
20240527,172200,13145589550,27650,27650,27650,27650,0
20240527,172100,13145589550,27650,27650,27650,27650,0
20240527,172000,13145589550,27650,27650,27650,27650,0
20240527,171900,13145589550,27650,27650,27650,27650,0
20240527,171800,13145589550,27650,27650,27650,27650,0
20240527,171700,13145589550,27650,27650,27650,27650,0
20240527,171600,13145589550,27650,27650,27650,27650,0
20240527,171500,13145589550,27650,27650,27650,27650,0
20240527,171400,13145589550,27650,27650,27650,27650,0
20240527,171300,13145589550,27650,27650,27650,27650,0
20240527,171200,13145589550,27650,27650,27650,27650,0
20240527,171100,13145589550,27650,27650,27650,27650,0
20240527,171000,13145589550,27650,27650,27650,27650,0
20240527,170900,13145589550,27650,27650,27650,27650,0
20240527,170800,13145589550,27650,27650,27650,27650,0
20240527,170700,13145589550,27650,27650,27650,27650,0
20240527,170600,13145589550,27650,27650,27650,27650,0
20240527,170500,13145589550,27650,27650,27650,27650,0
20240527,170400,13145589550,27650,27650,27650,27650,0
20240527,170300,13145589550,27650,27650,27650,27650,0
20240527,170200,13145589550,27650,27650,27650,27650,0
20240527,170100,13145589550,27650,27650,27650,27650,0
20240527,170000,13145589550,27650,27650,27650,27650,0
20240527,165900,13145589550,27650,27650,27650,27650,6584
20240527,165800,13145589550,27650,27650,27650,27650,0
20240527,165700,13145589550,27650,27650,27650,27650,0
20240527,165600,13145589550,27650,27650,27650,27650,0
20240527,165500,13145589550,27650,27650,27650,27650,0
20240527,165400,13145589550,27650,27650,27650,27650,0
20240527,165300,13145589550,27650,27650,27650,27650,0
20240527,165200,13145589550,27650,27650,27650,27650,0
20240527,165100,13145589550,27650,27650,27650,27650,0
20240527,165000,13145589550,27650,27650,27650,27650,0
20240527,164900,13145589550,27650,27650,27650,27650,0
20240527,164800,13145589550,27650,27650,27650,27650,0
20240527,164700,13145589550,27650,27650,27650,27650,0
20240527,164600,13145589550,27650,27650,27650,27650,0
20240527,164500,13145589550,27650,27650,27650,27650,0
20240527,164400,13145589550,27650,27650,27650,27650,0
20240527,164300,13145589550,27650,27650,27650,27650,0
20240527,164200,13145589550,27650,27650,27650,27650,0
20240527,164100,13145589550,27650,27650,27650,27650,0
20240527,164000,13145589550,27650,27650,27650,27650,0
20240527,163900,13145589550,27650,27650,27650,27650,0
20240527,163800,13145589550,27650,27650,27650,27650,0
20240527,163700,13145589550,27650,27650,27650,27650,0
20240527,163600,13145589550,27650,27650,27650,27650,0
20240527,163500,13145589550,27650,27650,27650,27650,0
20240527,163400,13145589550,27650,27650,27650,27650,0
20240527,163300,13145589550,27650,27650,27650,27650,0
20240527,163200,13145589550,27650,27650,27650,27650,0
20240527,163100,13145589550,27650,27650,27650,27650,0
20240527,163000,13145589550,27650,27650,27650,27650,0
20240527,162900,13145589550,27650,27650,27650,27650,6584
20240527,162800,13145589550,27650,27650,27650,27650,0
20240527,162700,13145589550,27650,27650,27650,27650,0
20240527,162600,13145589550,27650,27650,27650,27650,0
20240527,162500,13145589550,27650,27650,27650,27650,0
20240527,162400,13145589550,27650,27650,27650,27650,0
20240527,162300,13145589550,27650,27650,27650,27650,0
20240527,162200,13145589550,27650,27650,27650,27650,0
20240527,162100,13145589550,27650,27650,27650,27650,0
20240527,162000,13145589550,27650,27650,27650,27650,0
20240527,161900,13145589550,27650,27650,27650,27650,0
20240527,161800,13145589550,27650,27650,27650,27650,0
20240527,161700,13145589550,27650,27650,27650,27650,0
20240527,161600,13145589550,27650,27650,27650,27650,0
20240527,161500,13145589550,27650,27650,27650,27650,0
20240527,161400,13145589550,27650,27650,27650,27650,0
20240527,161300,13145589550,27650,27650,27650,27650,0
20240527,161200,13145589550,27650,27650,27650,27650,0
20240527,161100,13145589550,27650,27650,27650,27650,0
20240527,161000,13145589550,27650,27650,27650,27650,0
20240527,160900,13145589550,27650,27650,27650,27650,0
20240527,160800,13145589550,27650,27650,27650,27650,0
20240527,160700,13145589550,27650,27650,27650,27650,0
20240527,160600,13145589550,27650,27650,27650,27650,0
20240527,160500,13145589550,27650,27650,27650,27650,0
20240527,160400,13145589550,27650,27650,27650,27650,0
20240527,160300,13145589550,27650,27650,27650,27650,0
20240527,160200,13145589550,27650,27650,27650,27650,0
20240527,160100,13145589550,27650,27650,27650,27650,0
20240527,160000,13145589550,27650,27650,27650,27650,0
20240527,155900,13145589550,27650,27650,27650,27650,6584
20240527,155800,13145589550,27650,27650,27650,27650,0
20240527,155700,13145589550,27650,27650,27650,27650,0
20240527,155600,13145589550,27650,27650,27650,27650,0
20240527,155500,13145589550,27650,27650,27650,27650,0
20240527,155400,13145589550,27650,27650,27650,27650,0
20240527,155300,13145589550,27650,27650,27650,27650,0
20240527,155200,13145589550,27650,27650,27650,27650,0
20240527,155100,13145589550,27650,27650,27650,27650,0
20240527,155000,13145589550,27650,27650,27650,27650,0
20240527,154900,13145589550,27650,27650,27650,27650,0
20240527,154800,13145589550,27650,27650,27650,27650,0
20240527,154700,13145589550,27650,27650,27650,27650,0
20240527,154600,13145589550,27650,27650,27650,27650,0
20240527,154500,13145589550,27650,27650,27650,27650,0
20240527,154400,13145589550,27650,27650,27650,27650,0
20240527,154300,13145589550,27650,27650,27650,27650,0
20240527,154200,13145589550,27650,27650,27650,27650,0
20240527,154100,13145589550,27650,27650,27650,27650,0
20240527,154000,13145589550,27650,27650,27650,27650,0
20240527,153900,13145589550,27650,27650,27650,27650,0
20240527,153800,13145589550,27650,27650,27650,27650,0
20240527,153700,13145589550,27650,27650,27650,27650,0
20240527,153600,13145589550,27650,27650,27650,27650,0
20240527,153500,13145589550,27650,27650,27650,27650,0
20240527,153400,13145589550,27650,27650,27650,27650,0
20240527,153300,13145589550,27650,27650,27650,27650,0
20240527,153200,13145589550,27650,27650,27650,27650,0
20240527,153100,13145589550,27650,27650,27650,27650,0
20240527,153000,13145589550,27650,27650,27650,27650,6584
20240527,152900,12963541950,27600,27600,27600,27600,0
20240527,152800,12963541950,27600,27600,27600,27600,0
20240527,152700,12963541950,27600,27600,27600,27600,0
20240527,152600,12963541950,27600,27600,27600,27600,0
20240527,152500,12963541950,27600,27600,27600,27600,0
20240527,152400,12963541950,27600,27600,27600,27600,0
20240527,152300,12963541950,27600,27600,27600,27600,0
20240527,152200,12963541950,27600,27600,27600,27600,0
20240527,152100,12963541950,27600,27600,27600,27600,0
20240527,152000,12963541950,27600,27600,27600,27600,0
20240527,151900,12963541950,27600,27650,27650,27600,1224
20240527,151800,12929748950,27650,27650,27650,27650,855
20240527,151700,12906108200,27650,27600,27650,27600,393
20240527,151600,12895254700,27650,27600,27650,27550,472
20240527,151500,12882233750,27650,27700,27700,27600,1554
20240527,151400,12839285700,27650,27650,27700,27650,846
20240527,151300,12815892300,27650,27650,27700,27650,590
20240527,151200,12799578550,27650,27650,27700,27650,444
20240527,151100,12787293750,27650,27650,27650,27650,187
20240527,151000,12782123200,27700,27700,27700,27650,225
20240527,150900,12775898700,27700,27700,27700,27650,729
20240527,150800,12755729450,27700,27650,27700,27650,158
20240527,150700,12751360700,27600,27600,27650,27600,409
20240527,150600,12740072250,27600,27650,27650,27600,1513
20240527,150500,12698284900,27700,27700,27750,27650,2359
20240527,150400,12632924100,27700,27750,27750,27650,2784
20240527,150300,12555733450,27750,27700,27750,27650,1736
20240527,150200,12507594150,27700,27700,27700,27650,794
20240527,150100,12485610500,27650,27600,27700,27600,1536
20240527,150000,12443175650,27550,27600,27600,27550,385
20240527,145900,12432553700,27600,27600,27650,27600,266
20240527,145800,12425211200,27600,27550,27600,27550,865
20240527,145700,12401346650,27550,27550,27600,27550,465
20240527,145600,12388519650,27550,27600,27600,27550,167
20240527,145500,12383915450,27600,27500,27600,27500,260
20240527,145400,12376751950,27550,27600,27600,27500,651
20240527,145300,12358818550,27600,27500,27800,27450,11356
20240527,145200,12044395050,27500,27500,27500,27450,308
20240527,145100,12035937850,27500,27450,27500,27450,742
20240527,145000,12015533850,27450,27400,27500,27400,554
20240527,144900,12000314850,27400,27350,27450,27350,3225
20240527,144800,11911867150,27350,27300,27350,27300,789
20240527,144700,11890312100,27350,27300,27350,27300,871
20240527,144600,11866513150,27350,27250,27350,27150,2984
20240527,144500,11785193550,27250,27250,27300,27200,201
20240527,144400,11779720800,27200,27150,27200,27150,346
20240527,144300,11770313550,27150,27150,27150,27150,101
20240527,144200,11767571400,27200,27150,27200,27150,109
20240527,144100,11764610550,27150,27150,27150,27150,101
20240527,144000,11761868400,27200,27250,27250,27150,1144
20240527,143900,11730767250,27250,27200,27250,27200,153
20240527,143800,11726603050,27200,27250,27250,27200,457
20240527,143700,11714169800,27200,27200,27250,27150,1076
20240527,143600,11684920200,27150,27150,27200,27150,103
20240527,143500,11682123650,27150,27150,27150,27150,172
20240527,143400,11677453850,27150,27100,27150,27100,187
20240527,143300,11672381450,27100,27150,27150,27100,1595
20240527,143200,11629093400,27150,27150,27150,27150,176
20240527,143100,11624315000,27150,27150,27200,27150,540
20240527,143000,11609638550,27150,27200,27200,27150,872
20240527,142900,11585927300,27150,27150,27150,27150,0
20240527,142800,11585927300,27150,27200,27200,27150,321
20240527,142700,11577203750,27200,27200,27250,27200,159
20240527,142600,11572878850,27200,27250,27250,27150,1016
20240527,142500,11545237150,27250,27300,27300,27250,28
20240527,142400,11544473900,27300,27300,27300,27300,10
20240527,142300,11544200900,27250,27250,27250,27250,335
20240527,142200,11535072150,27250,27250,27300,27250,19
20240527,142100,11534554300,27300,27250,27300,27250,23
20240527,142000,11533927500,27300,27200,27300,27150,3172
20240527,141900,11447660350,27250,27250,27250,27200,388
20240527,141800,11437100950,27200,27250,27250,27200,102
20240527,141700,11434326450,27250,27250,27250,27250,351
20240527,141600,11424761700,27200,27200,27200,27200,25
20240527,141500,11424081700,27200,27150,27200,27150,79
20240527,141400,11421935800,27150,27200,27200,27150,23
20240527,141300,11421311100,27200,27200,27200,27150,1021
20240527,141200,11393545200,27200,27200,27200,27200,143
20240527,141100,11389655600,27200,27200,27200,27200,612
20240527,141000,11373009200,27200,27200,27250,27200,87
20240527,140900,11370640050,27200,27200,27200,27200,632
20240527,140800,11353449650,27200,27250,27250,27200,29
20240527,140700,11352660750,27200,27200,27200,27200,1
20240527,140600,11352633550,27200,27300,27300,27200,1024
20240527,140500,11324705550,27300,27300,27300,27300,31
20240527,140400,11323859250,27300,27350,27350,27300,21
20240527,140300,11323285600,27350,27350,27350,27300,32
20240527,140200,11322411500,27300,27250,27350,27250,749
20240527,140100,11301963400,27250,27250,27300,27250,156
20240527,140000,11297712350,27250,27300,27300,27250,22
20240527,135900,11297112800,27200,27200,27250,27150,1873
20240527,135800,11246136250,27250,27200,27250,27200,36
20240527,135700,11245156500,27200,27200,27200,27200,2
20240527,135600,11245102100,27200,27200,27200,27200,23
20240527,135500,11244476500,27200,27250,27250,27200,36
20240527,135400,11243495650,27250,27250,27250,27200,156
20240527,135300,11239245750,27300,27250,27300,27150,1444
20240527,135200,11199940350,27250,27200,27300,27200,82
20240527,135100,11197706000,27250,27250,27250,27250,82
20240527,135000,11195471500,27300,27250,27300,27200,147
20240527,134900,11191466750,27250,27300,27300,27150,1664
20240527,134800,11146213250,27200,27250,27250,27200,908
20240527,134700,11121505250,27300,27250,27300,27250,1100
20240527,134600,11091485250,27250,27300,27350,27200,1670
20240527,134500,11045970550,27350,27250,27350,27200,2732
20240527,134400,10971358300,27250,27250,27250,27250,180
20240527,134300,10966453300,27250,27200,27250,27200,1360
20240527,134200,10929402850,27200,27150,27200,27150,27
20240527,134100,10928668750,27150,27150,27150,27150,110
20240527,134000,10925682250,27200,27250,27250,27200,1149
20240527,133900,10894409350,27250,27000,27300,27000,5492
20240527,133800,10745516950,27000,27050,27050,27000,124
20240527,133700,10742163200,27050,27050,27100,27050,229
20240527,133600,10735966250,27050,27050,27050,27050,544
20240527,133500,10721251050,27000,27000,27000,27000,0
20240527,133400,10721251050,27000,27050,27050,27000,52
20240527,133300,10719845550,27050,27000,27050,27000,1023
20240527,133200,10692224500,27000,27000,27000,27000,102
20240527,133100,10689470500,27050,27000,27050,27000,51
20240527,133000,10688091100,27050,27000,27050,27000,25
20240527,132900,10687416000,27050,27000,27050,27000,201
20240527,132800,10681988950,27050,27000,27050,27000,232
20240527,132700,10675719400,27050,27050,27050,27050,23
20240527,132600,10675097250,27050,27050,27050,27000,1140
20240527,132500,10644298550,27050,27100,27100,27050,27
20240527,132400,10643567950,27100,27050,27100,27050,3
20240527,132300,10643486750,27050,27050,27050,27050,38
20240527,132200,10642458850,27050,27100,27100,27050,222
20240527,132100,10636453000,27050,27050,27050,27050,28
20240527,132000,10635695600,27000,27000,27000,27000,100
20240527,131900,10632995600,27050,27000,27050,27000,1067
20240527,131800,10604185600,27000,27000,27000,27000,0
20240527,131700,10604185600,27000,27050,27050,27000,49
20240527,131600,10602860900,27050,27050,27050,27050,166
20240527,131500,10598370600,27050,27050,27050,27050,9
20240527,131400,10598127150,27000,27050,27050,27000,126
20240527,131300,10594719950,27050,27050,27050,27000,1034
20240527,131200,10566784900,27050,27050,27050,27050,50
20240527,131100,10565432400,27050,27100,27100,27050,3
20240527,131000,10565351200,27050,27050,27050,27050,22
20240527,130900,10564756100,27050,27050,27050,27050,51
20240527,130800,10563376550,27050,26950,27050,26950,678
20240527,130700,10545069700,27000,26950,27000,26950,1701
20240527,130600,10499227650,26950,27000,27000,26950,1023
20240527,130500,10471619100,27000,27050,27050,27000,84
20240527,130400,10469350000,27000,27000,27000,27000,0
20240527,130300,10469350000,27000,27000,27000,27000,0
20240527,130200,10469350000,27000,27000,27000,27000,544
20240527,130100,10454662000,27000,27100,27100,27000,196
20240527,130000,10449367000,27050,27050,27050,27050,203
20240527,125900,10443875850,27050,27000,27050,27000,1048
20240527,125800,10415579800,27000,27000,27000,27000,19
20240527,125700,10415066800,27000,27050,27050,27000,20
20240527,125600,10414526000,27050,27050,27050,27050,50
20240527,125500,10413173500,27100,27000,27100,27000,26
20240527,125400,10412470050,27050,27050,27050,27050,500
20240527,125300,10398945050,27000,27000,27000,27000,200
20240527,125200,10393545050,27000,27000,27000,26950,1209
20240527,125100,10360947000,27050,27000,27050,27000,469
20240527,125000,10348283850,27000,27000,27000,27000,47
20240527,124900,10347014850,27000,27000,27000,27000,718
20240527,124800,10327628850,27000,27000,27050,27000,625
20240527,124700,10310753550,27050,27100,27100,27050,333
20240527,124600,10301745800,27100,27150,27150,27050,1539
20240527,124500,10260047400,27100,27100,27100,27100,22
20240527,124400,10259451200,27100,27100,27100,27100,472
20240527,124300,10246660000,27050,27050,27050,27050,200
20240527,124200,10241250000,27050,27050,27150,27050,1638
20240527,124100,10196794600,27050,27050,27050,27050,300
20240527,124000,10188679600,27050,27050,27050,27050,101
20240527,123900,10185947550,27050,27150,27150,27050,1137
20240527,123800,10155141750,27150,27050,27150,27050,147
20240527,123700,10151153300,27050,27050,27050,27050,2
20240527,123600,10151099200,27050,27000,27150,27000,10036
20240527,123500,9879873500,27000,27100,27100,27000,10409
20240527,123400,9598770400,27050,27000,27050,27000,730
20240527,123300,9579028850,27000,27000,27000,27000,38
20240527,123200,9578002850,27000,27000,27000,26950,1501
20240527,123100,9537500400,27000,27000,27000,27000,50
20240527,123000,9536150400,27000,27000,27000,27000,34
20240527,122900,9535232400,27000,27000,27050,27000,13
20240527,122800,9534881350,27000,27000,27000,27000,77
20240527,122700,9532802350,26950,26950,26950,26950,0
20240527,122600,9532802350,26950,27000,27000,26950,1172
20240527,122500,9501160300,27000,27000,27000,27000,139
20240527,122400,9497407300,27000,27000,27000,27000,29
20240527,122300,9496624300,26950,27000,27000,26950,173
20240527,122200,9491961850,26950,27000,27000,26950,101
20240527,122100,9489239750,26950,26950,26950,26950,23
20240527,122000,9488619900,26950,26950,26950,26950,309
20240527,121900,9480292350,26900,26950,26950,26900,1127
20240527,121800,9449954150,26950,26950,26950,26950,0
20240527,121700,9449954150,26950,27000,27000,26950,29
20240527,121600,9449172500,27000,26950,27000,26950,156
20240527,121500,9444968250,26950,26950,26950,26900,1184
20240527,121400,9413073550,26950,27000,27000,26950,72
20240527,121300,9411130650,27000,26950,27000,26950,204
20240527,121200,9405632800,26950,27000,27000,26900,1244
20240527,121100,9372114600,27000,27000,27000,27000,483
20240527,121000,9359073600,27000,26950,27000,26950,25
20240527,120900,9358399750,26950,26950,26950,26950,338
20240527,120800,9349290650,26950,26950,27000,26950,64
20240527,120700,9347564400,26950,26950,26950,26900,278
20240527,120600,9340084050,26950,26950,27000,26900,1156
20240527,120500,9308967850,27000,26950,27000,26950,11
20240527,120400,9308670900,26950,26950,26950,26950,263
20240527,120300,9301583050,26950,27000,27000,26950,149
20240527,120200,9297563650,26950,27000,27000,26950,617
20240527,120100,9280935250,27000,27000,27000,26950,244
20240527,120000,9274356350,27000,26950,27000,26950,891
20240527,115900,9250308750,26950,26950,26950,26950,1926
20240527,115800,9198403050,27000,26950,27000,26950,488
20240527,115700,9185245150,26950,26950,27000,26950,57
20240527,115600,9183708950,26950,26950,26950,26950,655
20240527,115500,9166056700,26950,26950,27000,26950,106
20240527,115400,9163199850,26950,26950,26950,26950,322
20240527,115300,9154521950,27000,27000,27000,26950,285
20240527,115200,9146827000,27000,27000,27000,26950,1318
20240527,115100,9111245950,27050,27000,27050,27000,108
20240527,115000,9108329800,27000,27000,27000,27000,663
20240527,114900,9090428800,27050,27050,27050,27050,227
20240527,114800,9084288450,27050,27000,27050,27000,188
20240527,114700,9079210800,27000,27000,27000,27000,34
20240527,114600,9078292800,27000,27000,27050,27000,887
20240527,114500,9054312050,27050,27000,27050,27000,1041
20240527,114400,9026204550,27000,27000,27000,26950,2406
20240527,114300,8961265300,27000,27050,27050,27000,56
20240527,114200,8959751850,27050,27050,27050,27000,271
20240527,114100,8952426700,27050,27050,27050,27050,146
20240527,114000,8948477400,27100,27000,27100,27000,497
20240527,113900,8935041300,27000,27050,27050,27000,1097
20240527,113800,8905420500,27050,27050,27050,27050,879
20240527,113700,8881643550,27050,27050,27050,27050,22
20240527,113600,8881048450,27050,27000,27050,27000,338
20240527,113500,8871913550,27000,27100,27100,27000,5029
20240527,113400,8736128400,27150,27100,27150,27050,5187
20240527,113300,8595767150,27100,27100,27100,27100,73
20240527,113200,8593788850,27050,27100,27100,27050,1176
20240527,113100,8561972350,27050,27050,27050,27050,4
20240527,113000,8561864150,27050,27100,27100,27050,513
20240527,112900,8547979300,27100,27100,27150,27100,736
20240527,112800,8528032650,27100,27050,27100,27050,1100
20240527,112700,8498231550,27000,27100,27100,27000,230
20240527,112600,8492010800,27000,27050,27100,27000,6176
20240527,112500,8325141600,27050,27100,27150,27050,1110
20240527,112400,8295083900,27200,27100,27200,27100,289
20240527,112300,8287245800,27100,27100,27100,27050,50
20240527,112200,8285891100,27050,27050,27050,27050,972
20240527,112100,8259598500,27050,27050,27050,27050,5
20240527,112000,8259463250,27050,27050,27100,27050,217
20240527,111900,8253591300,27100,27100,27100,27050,1056
20240527,111800,8224974450,27150,27150,27150,27150,68
20240527,111700,8223128250,27150,27150,27200,27150,1018
20240527,111600,8195489500,27200,27100,27200,27100,1033
20240527,111500,8167430450,27150,27050,27150,27050,441
20240527,111400,8155471700,27150,27150,27150,27100,1154
20240527,111300,8124190450,27150,27100,27150,27050,288
20240527,111200,8116376500,27050,27000,27150,27000,4153
20240527,111100,8003956800,27050,27000,27050,27000,971
20240527,111000,7977714850,26950,27000,27000,26950,2609
20240527,110900,7907393450,27000,27050,27050,27000,7
20240527,110800,7907204350,27050,26950,27050,26950,190
20240527,110700,7902082200,27000,26950,27000,26950,137
20240527,110600,7898389950,26950,26900,26950,26900,614
20240527,110500,7881851450,26900,26950,26950,26900,1128
20240527,110400,7851503750,26950,26900,26950,26900,631
20240527,110300,7834518300,26900,26950,26950,26900,139
20240527,110200,7830773800,26900,26950,26950,26900,842
20240527,110100,7808107550,27000,26900,27000,26900,556
20240527,110000,7793125000,26950,26900,26950,26900,233
20240527,105900,7786853600,26900,26900,26950,26900,4112
20240527,105800,7676205550,26950,26950,26950,26900,98
20240527,105700,7673564700,26950,26950,26950,26950,484
20240527,105600,7660520900,26950,26950,26950,26950,1815
20240527,105500,7611606650,26950,26950,27000,26950,80
20240527,105400,7609450600,27000,27000,27050,27000,1968
20240527,105300,7556314550,27050,27000,27050,27000,15
20240527,105200,7555909050,27000,27000,27050,27000,2771
20240527,105100,7481042050,27000,27050,27050,27000,15
20240527,105000,7480636750,27050,27050,27050,27050,333
20240527,104900,7471629100,27050,27050,27050,27050,304
20240527,104800,7463405900,27050,27150,27150,27050,1542
20240527,104700,7421625500,27150,27100,27150,27100,568
20240527,104600,7406213250,27100,27150,27150,27100,120
20240527,104500,7402959750,27200,27100,27200,27100,1083
20240527,104400,7373607550,27150,27050,27150,27050,2410
20240527,104300,7308264850,27050,27050,27050,27050,969
20240527,104200,7282053400,27050,26950,27050,26950,722
20240527,104100,7262564700,27000,26950,27000,26950,114
20240527,104000,7259491400,26950,26950,27000,26950,267
20240527,103900,7252290350,26950,26950,27000,26950,110
20240527,103800,7249325750,26950,27000,27000,26900,6526
20240527,103700,7073295750,27000,27000,27050,27000,637
20240527,103600,7056071700,27000,27000,27050,27000,246
20240527,103500,7049427100,27050,27100,27100,27050,1195
20240527,103400,7017100600,27100,27050,27100,27050,1030
20240527,103300,6989213950,27100,27000,27100,27000,470
20240527,103200,6976501400,27050,27000,27100,27000,1305
20240527,103100,6941252500,27000,27050,27050,27000,467
20240527,103000,6928624500,27050,27000,27050,27000,260
20240527,102900,6921599550,27100,27100,27100,27000,163
20240527,102800,6917198200,27100,27100,27100,26950,10397
20240527,102700,6636399900,27050,27100,27100,27050,220
20240527,102600,6630442600,27050,27050,27150,27050,251
20240527,102500,6623649250,27100,27050,27150,27050,1743
20240527,102400,6576468100,27150,27100,27150,27100,251
20240527,102300,6569662450,27150,27150,27150,27050,802
20240527,102200,6547945700,27150,27000,27150,27000,553
20240527,102100,6532994850,27050,26950,27050,26950,1160
20240527,102000,6501654050,27000,27000,27050,27000,1123
20240527,101900,6471332550,27050,26950,27100,26950,554
20240527,101800,6456364150,27000,27100,27150,27000,5059
20240527,101700,6319712150,27150,27150,27150,27100,451
20240527,101600,6307474850,27150,27050,27150,27050,3945
20240527,101500,6200602500,27100,27050,27100,27050,706
20240527,101400,6181499500,27050,26950,27050,26900,3173
20240527,101300,6095845400,26950,26950,27000,26900,2054
20240527,101200,6040440450,26950,27000,27000,26900,5780
20240527,101100,5884564000,27050,27050,27100,27000,455
20240527,101000,5872263150,27050,27050,27100,27000,1402
20240527,100900,5834337450,27050,26950,27050,26950,1577
20240527,100800,5791753800,27000,27000,27050,27000,796
20240527,100700,5770261750,27000,27000,27050,27000,3861
20240527,100600,5665937550,27000,27050,27050,26950,3033
20240527,100500,5584029350,27050,27100,27100,27000,15078
20240527,100400,5176731650,27100,27100,27150,27100,586
20240527,100300,5160846050,27100,27150,27150,27050,1144
20240527,100200,5129846600,27150,27100,27150,27100,1087
20240527,100100,5100387050,27150,27150,27150,27100,1417
20240527,100000,5061927350,27100,27100,27150,27100,2780
20240527,095900,4986589300,27100,27150,27150,27050,5640
20240527,095800,4833632800,27150,27200,27250,27150,2495
20240527,095700,4765848250,27200,27250,27300,27200,2785
20240527,095600,4689962600,27250,27300,27300,27250,6517
20240527,095500,4512196400,27300,27450,27450,27300,1269
20240527,095400,4477485150,27400,27450,27450,27400,5322
20240527,095300,4331641750,27400,27450,27500,27400,198
20240527,095200,4326209950,27500,27400,27500,27400,2414
20240527,095100,4260042100,27400,27350,27400,27350,922
20240527,095000,4234796150,27350,27450,27450,27350,1125
20240527,094900,4203971800,27450,27500,27500,27400,604
20240527,094800,4187384450,27500,27500,27500,27500,406
20240527,094700,4176219450,27500,27450,27500,27350,2752
20240527,094600,4100613450,27450,27250,27450,27250,1540
20240527,094500,4058471100,27300,27350,27400,27300,4914
20240527,094400,3924286250,27350,27350,27400,27300,5429
20240527,094300,3775717150,27400,27450,27450,27400,1598
20240527,094200,3731922400,27400,27400,27450,27400,1338
20240527,094100,3695259500,27350,27400,27450,27300,3467
20240527,094000,3600370650,27400,27450,27450,27400,1943
20240527,093900,3547061700,27450,27550,27550,27450,2547
20240527,093800,3477019200,27550,27700,27700,27500,2788
20240527,093700,3400028400,27700,27650,27700,27650,542
20240527,093600,3385016450,27700,27600,27700,27600,428
20240527,093500,3373166150,27600,27600,27700,27600,636
20240527,093400,3355602550,27600,27600,27600,27600,1999
20240527,093300,3300430150,27600,27550,27650,27500,1292
20240527,093200,3264842950,27500,27550,27550,27500,2011
20240527,093100,3209463100,27600,27750,27750,27550,7326
20240527,093000,3006994100,27750,27700,27800,27700,1246
20240527,092900,2972391750,27650,27650,27700,27650,363
20240527,092800,2962348350,27600,27700,27750,27600,2704
20240527,092700,2887586750,27600,27600,27650,27550,1803
20240527,092600,2837840150,27550,27600,27700,27550,3285
20240527,092500,2747059050,27650,27700,27750,27650,1497
20240527,092400,2705661850,27700,27750,27750,27700,1648
20240527,092300,2660000050,27750,27800,27800,27750,397
20240527,092200,2648973450,27800,27800,27850,27700,1736
20240527,092100,2600723850,27850,27700,27850,27650,1608
20240527,092000,2556066900,27650,27600,27800,27550,1495
20240527,091900,2514741900,27600,27550,27650,27500,2314
20240527,091800,2450905850,27550,27600,27650,27400,5137
20240527,091700,2309328500,27600,27750,27800,27600,7467
20240527,091600,2102238350,27750,27850,27850,27750,2692
20240527,091500,2027366000,27850,27850,27950,27750,3526
20240527,091400,1929270550,27850,28050,28050,27850,2364
20240527,091300,1863178150,28050,28300,28300,28050,6543
20240527,091200,1679167500,28200,28450,28500,28150,3595
20240527,091100,1577211250,28450,28350,28500,28300,5577
20240527,091000,1418816000,28400,28350,28400,28200,3913
20240527,090900,1308014050,28350,28250,28400,28100,8747
20240527,090800,1060429500,28250,28150,28300,28100,11727
20240527,090700,728935450,28150,28050,28150,28050,1455
20240527,090600,688079500,28050,28050,28100,28000,1244
20240527,090500,653197350,28050,27950,28150,27950,1770
20240527,090400,603662750,27850,27800,28000,27800,3579
20240527,090300,503861700,27750,27850,27900,27700,3831
20240527,090200,397463800,27800,27800,27850,27750,2648
20240527,090100,323888900,27800,27950,27950,27750,3558
20240527,090000,224803600,27950,28050,28300,27950,8012