KissMeData/267260/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,210000,360480379000,293500,293500,293500,293500,19456
20240527,205900,360480379000,293500,293500,293500,293500,0
20240527,205800,360480379000,293500,293500,293500,293500,0
20240527,205700,360480379000,293500,293500,293500,293500,0
20240527,205600,360480379000,293500,293500,293500,293500,0
20240527,205500,360480379000,293500,293500,293500,293500,0
20240527,205400,360480379000,293500,293500,293500,293500,0
20240527,205300,360480379000,293500,293500,293500,293500,0
20240527,205200,360480379000,293500,293500,293500,293500,0
20240527,205100,360480379000,293500,293500,293500,293500,0
20240527,205000,360480379000,293500,293500,293500,293500,0
20240527,204900,360480379000,293500,293500,293500,293500,0
20240527,204800,360480379000,293500,293500,293500,293500,0
20240527,204700,360480379000,293500,293500,293500,293500,0
20240527,204600,360480379000,293500,293500,293500,293500,0
20240527,204500,360480379000,293500,293500,293500,293500,0
20240527,204400,360480379000,293500,293500,293500,293500,0
20240527,204300,360480379000,293500,293500,293500,293500,0
20240527,204200,360480379000,293500,293500,293500,293500,0
20240527,204100,360480379000,293500,293500,293500,293500,0
20240527,204000,360480379000,293500,293500,293500,293500,0
20240527,203900,360480379000,293500,293500,293500,293500,0
20240527,203800,360480379000,293500,293500,293500,293500,0
20240527,203700,360480379000,293500,293500,293500,293500,0
20240527,203600,360480379000,293500,293500,293500,293500,0
20240527,203500,360480379000,293500,293500,293500,293500,0
20240527,203400,360480379000,293500,293500,293500,293500,0
20240527,203300,360480379000,293500,293500,293500,293500,0
20240527,203200,360480379000,293500,293500,293500,293500,0
20240527,203100,360480379000,293500,293500,293500,293500,0
20240527,203000,360480379000,293500,293500,293500,293500,19456
20240527,202900,360480379000,293500,293500,293500,293500,0
20240527,202800,360480379000,293500,293500,293500,293500,0
20240527,202700,360480379000,293500,293500,293500,293500,0
20240527,202600,360480379000,293500,293500,293500,293500,0
20240527,202500,360480379000,293500,293500,293500,293500,0
20240527,202400,360480379000,293500,293500,293500,293500,0
20240527,202300,360480379000,293500,293500,293500,293500,0
20240527,202200,360480379000,293500,293500,293500,293500,0
20240527,202100,360480379000,293500,293500,293500,293500,0
20240527,202000,360480379000,293500,293500,293500,293500,0
20240527,201900,360480379000,293500,293500,293500,293500,0
20240527,201800,360480379000,293500,293500,293500,293500,0
20240527,201700,360480379000,293500,293500,293500,293500,0
20240527,201600,360480379000,293500,293500,293500,293500,0
20240527,201500,360480379000,293500,293500,293500,293500,0
20240527,201400,360480379000,293500,293500,293500,293500,0
20240527,201300,360480379000,293500,293500,293500,293500,0
20240527,201200,360480379000,293500,293500,293500,293500,0
20240527,201100,360480379000,293500,293500,293500,293500,0
20240527,201000,360480379000,293500,293500,293500,293500,0
20240527,200900,360480379000,293500,293500,293500,293500,0
20240527,200800,360480379000,293500,293500,293500,293500,0
20240527,200700,360480379000,293500,293500,293500,293500,0
20240527,200600,360480379000,293500,293500,293500,293500,0
20240527,200500,360480379000,293500,293500,293500,293500,0
20240527,200400,360480379000,293500,293500,293500,293500,0
20240527,200300,360480379000,293500,293500,293500,293500,0
20240527,200200,360480379000,293500,293500,293500,293500,0
20240527,200100,360480379000,293500,293500,293500,293500,0
20240527,200000,360480379000,293500,293500,293500,293500,19456
20240527,195900,360480379000,293500,293500,293500,293500,0
20240527,195800,360480379000,293500,293500,293500,293500,0
20240527,195700,360480379000,293500,293500,293500,293500,0
20240527,195600,360480379000,293500,293500,293500,293500,0
20240527,195500,360480379000,293500,293500,293500,293500,0
20240527,195400,360480379000,293500,293500,293500,293500,0
20240527,195300,360480379000,293500,293500,293500,293500,0
20240527,195200,360480379000,293500,293500,293500,293500,0
20240527,195100,360480379000,293500,293500,293500,293500,0
20240527,195000,360480379000,293500,293500,293500,293500,0
20240527,194900,360480379000,293500,293500,293500,293500,0
20240527,194800,360480379000,293500,293500,293500,293500,0
20240527,194700,360480379000,293500,293500,293500,293500,0
20240527,194600,360480379000,293500,293500,293500,293500,0
20240527,194500,360480379000,293500,293500,293500,293500,0
20240527,194400,360480379000,293500,293500,293500,293500,0
20240527,194300,360480379000,293500,293500,293500,293500,0
20240527,194200,360480379000,293500,293500,293500,293500,0
20240527,194100,360480379000,293500,293500,293500,293500,0
20240527,194000,360480379000,293500,293500,293500,293500,0
20240527,193900,360480379000,293500,293500,293500,293500,0
20240527,193800,360480379000,293500,293500,293500,293500,0
20240527,193700,360480379000,293500,293500,293500,293500,0
20240527,193600,360480379000,293500,293500,293500,293500,0
20240527,193500,360480379000,293500,293500,293500,293500,0
20240527,193400,360480379000,293500,293500,293500,293500,0
20240527,193300,360480379000,293500,293500,293500,293500,0
20240527,193200,360480379000,293500,293500,293500,293500,0
20240527,193100,360480379000,293500,293500,293500,293500,0
20240527,193000,360480379000,293500,293500,293500,293500,19456
20240527,192900,360480379000,293500,293500,293500,293500,0
20240527,192800,360480379000,293500,293500,293500,293500,0
20240527,192700,360480379000,293500,293500,293500,293500,0
20240527,192600,360480379000,293500,293500,293500,293500,0
20240527,192500,360480379000,293500,293500,293500,293500,0
20240527,192400,360480379000,293500,293500,293500,293500,0
20240527,192300,360480379000,293500,293500,293500,293500,0
20240527,192200,360480379000,293500,293500,293500,293500,0
20240527,192100,360480379000,293500,293500,293500,293500,0
20240527,192000,360480379000,293500,293500,293500,293500,0
20240527,191900,360480379000,293500,293500,293500,293500,0
20240527,191800,360480379000,293500,293500,293500,293500,0
20240527,191700,360480379000,293500,293500,293500,293500,0
20240527,191600,360480379000,293500,293500,293500,293500,0
20240527,191500,360480379000,293500,293500,293500,293500,0
20240527,191400,360480379000,293500,293500,293500,293500,0
20240527,191300,360480379000,293500,293500,293500,293500,0
20240527,191200,360480379000,293500,293500,293500,293500,0
20240527,191100,360480379000,293500,293500,293500,293500,0
20240527,191000,360480379000,293500,293500,293500,293500,0
20240527,190900,360480379000,293500,293500,293500,293500,0
20240527,190800,360480379000,293500,293500,293500,293500,0
20240527,190700,360480379000,293500,293500,293500,293500,0
20240527,190600,360480379000,293500,293500,293500,293500,0
20240527,190500,360480379000,293500,293500,293500,293500,0
20240527,190400,360480379000,293500,293500,293500,293500,0
20240527,190300,360480379000,293500,293500,293500,293500,0
20240527,190200,360480379000,293500,293500,293500,293500,0
20240527,190100,360480379000,293500,293500,293500,293500,0
20240527,190000,360480379000,293500,293500,293500,293500,19456
20240527,185900,360480379000,293500,293500,293500,293500,0
20240527,185800,360480379000,293500,293500,293500,293500,0
20240527,185700,360480379000,293500,293500,293500,293500,0
20240527,185600,360480379000,293500,293500,293500,293500,0
20240527,185500,360480379000,293500,293500,293500,293500,0
20240527,185400,360480379000,293500,293500,293500,293500,0
20240527,185300,360480379000,293500,293500,293500,293500,0
20240527,185200,360480379000,293500,293500,293500,293500,0
20240527,185100,360480379000,293500,293500,293500,293500,0
20240527,185000,360480379000,293500,293500,293500,293500,0
20240527,184900,360480379000,293500,293500,293500,293500,0
20240527,184800,360480379000,293500,293500,293500,293500,0
20240527,184700,360480379000,293500,293500,293500,293500,0
20240527,184600,360480379000,293500,293500,293500,293500,0
20240527,184500,360480379000,293500,293500,293500,293500,0
20240527,184400,360480379000,293500,293500,293500,293500,0
20240527,184300,360480379000,293500,293500,293500,293500,0
20240527,184200,360480379000,293500,293500,293500,293500,0
20240527,184100,360480379000,293500,293500,293500,293500,0
20240527,184000,360480379000,293500,293500,293500,293500,0
20240527,183900,360480379000,293500,293500,293500,293500,0
20240527,183800,360480379000,293500,293500,293500,293500,0
20240527,183700,360480379000,293500,293500,293500,293500,0
20240527,183600,360480379000,293500,293500,293500,293500,0
20240527,183500,360480379000,293500,293500,293500,293500,0
20240527,183400,360480379000,293500,293500,293500,293500,0
20240527,183300,360480379000,293500,293500,293500,293500,0
20240527,183200,360480379000,293500,293500,293500,293500,0
20240527,183100,360480379000,293500,293500,293500,293500,0
20240527,183000,360480379000,293500,293500,293500,293500,19456
20240527,182900,360480379000,293500,293500,293500,293500,0
20240527,182800,360480379000,293500,293500,293500,293500,0
20240527,182700,360480379000,293500,293500,293500,293500,0
20240527,182600,360480379000,293500,293500,293500,293500,0
20240527,182500,360480379000,293500,293500,293500,293500,0
20240527,182400,360480379000,293500,293500,293500,293500,0
20240527,182300,360480379000,293500,293500,293500,293500,0
20240527,182200,360480379000,293500,293500,293500,293500,0
20240527,182100,360480379000,293500,293500,293500,293500,0
20240527,182000,360480379000,293500,293500,293500,293500,0
20240527,181900,360480379000,293500,293500,293500,293500,0
20240527,181800,360480379000,293500,293500,293500,293500,0
20240527,181700,360480379000,293500,293500,293500,293500,0
20240527,181600,360480379000,293500,293500,293500,293500,0
20240527,181500,360480379000,293500,293500,293500,293500,0
20240527,181400,360480379000,293500,293500,293500,293500,0
20240527,181300,360480379000,293500,293500,293500,293500,0
20240527,181200,360480379000,293500,293500,293500,293500,0
20240527,181100,360480379000,293500,293500,293500,293500,0
20240527,181000,360480379000,293500,293500,293500,293500,0
20240527,180900,360480379000,293500,293500,293500,293500,0
20240527,180800,360480379000,293500,293500,293500,293500,0
20240527,180700,360480379000,293500,293500,293500,293500,0
20240527,180600,360480379000,293500,293500,293500,293500,0
20240527,180500,360480379000,293500,293500,293500,293500,0
20240527,180400,360480379000,293500,293500,293500,293500,0
20240527,180300,360480379000,293500,293500,293500,293500,0
20240527,180200,360480379000,293500,293500,293500,293500,0
20240527,180100,360480379000,293500,293500,293500,293500,0
20240527,180000,360480379000,293500,293500,293500,293500,19456
20240527,175900,360480379000,293500,293500,293500,293500,0
20240527,175800,360480379000,293500,293500,293500,293500,0
20240527,175700,360480379000,293500,293500,293500,293500,0
20240527,175600,360480379000,293500,293500,293500,293500,0
20240527,175500,360480379000,293500,293500,293500,293500,0
20240527,175400,360480379000,293500,293500,293500,293500,0
20240527,175300,360480379000,293500,293500,293500,293500,0
20240527,175200,360480379000,293500,293500,293500,293500,0
20240527,175100,360480379000,293500,293500,293500,293500,0
20240527,175000,360480379000,293500,293500,293500,293500,0
20240527,174900,360480379000,293500,293500,293500,293500,0
20240527,174800,360480379000,293500,293500,293500,293500,0
20240527,174700,360480379000,293500,293500,293500,293500,0
20240527,174600,360480379000,293500,293500,293500,293500,0
20240527,174500,360480379000,293500,293500,293500,293500,0
20240527,174400,360480379000,293500,293500,293500,293500,0
20240527,174300,360480379000,293500,293500,293500,293500,0
20240527,174200,360480379000,293500,293500,293500,293500,0
20240527,174100,360480379000,293500,293500,293500,293500,0
20240527,174000,360480379000,293500,293500,293500,293500,0
20240527,173900,360480379000,293500,293500,293500,293500,0
20240527,173800,360480379000,293500,293500,293500,293500,0
20240527,173700,360480379000,293500,293500,293500,293500,0
20240527,173600,360480379000,293500,293500,293500,293500,0
20240527,173500,360480379000,293500,293500,293500,293500,0
20240527,173400,360480379000,293500,293500,293500,293500,0
20240527,173300,360480379000,293500,293500,293500,293500,0
20240527,173200,360480379000,293500,293500,293500,293500,0
20240527,173100,360480379000,293500,293500,293500,293500,0
20240527,173000,360480379000,293500,293500,293500,293500,19456
20240527,172900,360480379000,293500,293500,293500,293500,0
20240527,172800,360480379000,293500,293500,293500,293500,0
20240527,172700,360480379000,293500,293500,293500,293500,0
20240527,172600,360480379000,293500,293500,293500,293500,0
20240527,172500,360480379000,293500,293500,293500,293500,0
20240527,172400,360480379000,293500,293500,293500,293500,0
20240527,172300,360480379000,293500,293500,293500,293500,0
20240527,172200,360480379000,293500,293500,293500,293500,0
20240527,172100,360480379000,293500,293500,293500,293500,0
20240527,172000,360480379000,293500,293500,293500,293500,0
20240527,171900,360480379000,293500,293500,293500,293500,0
20240527,171800,360480379000,293500,293500,293500,293500,0
20240527,171700,360480379000,293500,293500,293500,293500,0
20240527,171600,360480379000,293500,293500,293500,293500,0
20240527,171500,360480379000,293500,293500,293500,293500,0
20240527,171400,360480379000,293500,293500,293500,293500,0
20240527,171300,360480379000,293500,293500,293500,293500,0
20240527,171200,360480379000,293500,293500,293500,293500,0
20240527,171100,360480379000,293500,293500,293500,293500,0
20240527,171000,360480379000,293500,293500,293500,293500,0
20240527,170900,360480379000,293500,293500,293500,293500,0
20240527,170800,360480379000,293500,293500,293500,293500,0
20240527,170700,360480379000,293500,293500,293500,293500,0
20240527,170600,360480379000,293500,293500,293500,293500,0
20240527,170500,360480379000,293500,293500,293500,293500,0
20240527,170400,360480379000,293500,293500,293500,293500,0
20240527,170300,360480379000,293500,293500,293500,293500,0
20240527,170200,360480379000,293500,293500,293500,293500,0
20240527,170100,360480379000,293500,293500,293500,293500,0
20240527,170000,360480379000,293500,293500,293500,293500,19456
20240527,165900,360480379000,293500,293500,293500,293500,0
20240527,165800,360480379000,293500,293500,293500,293500,0
20240527,165700,360480379000,293500,293500,293500,293500,0
20240527,165600,360480379000,293500,293500,293500,293500,0
20240527,165500,360480379000,293500,293500,293500,293500,0
20240527,165400,360480379000,293500,293500,293500,293500,0
20240527,165300,360480379000,293500,293500,293500,293500,0
20240527,165200,360480379000,293500,293500,293500,293500,0
20240527,165100,360480379000,293500,293500,293500,293500,0
20240527,165000,360480379000,293500,293500,293500,293500,0
20240527,164900,360480379000,293500,293500,293500,293500,0
20240527,164800,360480379000,293500,293500,293500,293500,0
20240527,164700,360480379000,293500,293500,293500,293500,0
20240527,164600,360480379000,293500,293500,293500,293500,0
20240527,164500,360480379000,293500,293500,293500,293500,0
20240527,164400,360480379000,293500,293500,293500,293500,0
20240527,164300,360480379000,293500,293500,293500,293500,0
20240527,164200,360480379000,293500,293500,293500,293500,0
20240527,164100,360480379000,293500,293500,293500,293500,0
20240527,164000,360480379000,293500,293500,293500,293500,0
20240527,163900,360480379000,293500,293500,293500,293500,0
20240527,163800,360480379000,293500,293500,293500,293500,0
20240527,163700,360480379000,293500,293500,293500,293500,0
20240527,163600,360480379000,293500,293500,293500,293500,0
20240527,163500,360480379000,293500,293500,293500,293500,0
20240527,163400,360480379000,293500,293500,293500,293500,0
20240527,163300,360480379000,293500,293500,293500,293500,0
20240527,163200,360480379000,293500,293500,293500,293500,0
20240527,163100,360480379000,293500,293500,293500,293500,0
20240527,163000,360480379000,293500,293500,293500,293500,19456
20240527,162900,360480379000,293500,293500,293500,293500,0
20240527,162800,360480379000,293500,293500,293500,293500,0
20240527,162700,360480379000,293500,293500,293500,293500,0
20240527,162600,360480379000,293500,293500,293500,293500,0
20240527,162500,360480379000,293500,293500,293500,293500,0
20240527,162400,360480379000,293500,293500,293500,293500,0
20240527,162300,360480379000,293500,293500,293500,293500,0
20240527,162200,360480379000,293500,293500,293500,293500,0
20240527,162100,360480379000,293500,293500,293500,293500,0
20240527,162000,360480379000,293500,293500,293500,293500,0
20240527,161900,360480379000,293500,293500,293500,293500,0
20240527,161800,360480379000,293500,293500,293500,293500,0
20240527,161700,360480379000,293500,293500,293500,293500,0
20240527,161600,360480379000,293500,293500,293500,293500,0
20240527,161500,360480379000,293500,293500,293500,293500,0
20240527,161400,360480379000,293500,293500,293500,293500,0
20240527,161300,360480379000,293500,293500,293500,293500,0
20240527,161200,360480379000,293500,293500,293500,293500,0
20240527,161100,360480379000,293500,293500,293500,293500,0
20240527,161000,360480379000,293500,293500,293500,293500,0
20240527,160900,360480379000,293500,293500,293500,293500,0
20240527,160800,360480379000,293500,293500,293500,293500,0
20240527,160700,360480379000,293500,293500,293500,293500,0
20240527,160600,360480379000,293500,293500,293500,293500,0
20240527,160500,360480379000,293500,293500,293500,293500,0
20240527,160400,360480379000,293500,293500,293500,293500,0
20240527,160300,360480379000,293500,293500,293500,293500,0
20240527,160200,360480379000,293500,293500,293500,293500,0
20240527,160100,360480379000,293500,293500,293500,293500,0
20240527,160000,360480379000,293500,293500,293500,293500,19456
20240527,155900,360480379000,293500,293500,293500,293500,0
20240527,155800,360480379000,293500,293500,293500,293500,0
20240527,155700,360480379000,293500,293500,293500,293500,0
20240527,155600,360480379000,293500,293500,293500,293500,0
20240527,155500,360480379000,293500,293500,293500,293500,0
20240527,155400,360480379000,293500,293500,293500,293500,0
20240527,155300,360480379000,293500,293500,293500,293500,0
20240527,155200,360480379000,293500,293500,293500,293500,0
20240527,155100,360480379000,293500,293500,293500,293500,0
20240527,155000,360480379000,293500,293500,293500,293500,0
20240527,154900,360480379000,293500,293500,293500,293500,0
20240527,154800,360480379000,293500,293500,293500,293500,0
20240527,154700,360480379000,293500,293500,293500,293500,0
20240527,154600,360480379000,293500,293500,293500,293500,0
20240527,154500,360480379000,293500,293500,293500,293500,0
20240527,154400,360480379000,293500,293500,293500,293500,0
20240527,154300,360480379000,293500,293500,293500,293500,0
20240527,154200,360480379000,293500,293500,293500,293500,0
20240527,154100,360480379000,293500,293500,293500,293500,0
20240527,154000,360480379000,293500,293500,293500,293500,0
20240527,153900,360480379000,293500,293500,293500,293500,0
20240527,153800,360480379000,293500,293500,293500,293500,0
20240527,153700,360480379000,293500,293500,293500,293500,0
20240527,153600,360480379000,293500,293500,293500,293500,0
20240527,153500,360480379000,293500,293500,293500,293500,0
20240527,153400,360480379000,293500,293500,293500,293500,0
20240527,153300,360480379000,293500,293500,293500,293500,0
20240527,153200,360480379000,293500,293500,293500,293500,0
20240527,153100,360480379000,293500,293500,293500,293500,0
20240527,153000,360480379000,293500,293500,293500,293500,38912
20240527,152900,354770043000,295000,295000,295000,295000,0
20240527,152800,354770043000,295000,295000,295000,295000,0
20240527,152700,354770043000,295000,295000,295000,295000,0
20240527,152600,354770043000,295000,295000,295000,295000,0
20240527,152500,354770043000,295000,295000,295000,295000,0
20240527,152400,354770043000,295000,295000,295000,295000,0
20240527,152300,354770043000,295000,295000,295000,295000,0
20240527,152200,354770043000,295000,295000,295000,295000,0
20240527,152100,354770043000,295000,295000,295000,295000,0
20240527,152000,354770043000,295000,295000,295000,295000,0
20240527,151900,354770043000,295000,293500,295000,292500,4612
20240527,151800,353417489500,293000,294500,295000,293000,3590
20240527,151700,352362839500,295000,295500,296000,294500,2939
20240527,151600,351494979500,295500,296000,296000,295500,756
20240527,151500,351271454500,296000,297000,297000,295500,2786
20240527,151400,350446373000,297000,296500,297000,296500,1274
20240527,151300,350068127500,297000,296000,297000,295500,2701
20240527,151200,349268072000,296000,296000,296500,295500,2774
20240527,151100,348446622000,296500,296000,296500,295500,1786
20240527,151000,347917504500,296000,295500,296500,295000,2394
20240527,150900,347209211500,295500,295000,295500,294500,2351
20240527,150800,346515645000,294500,296000,296000,294500,2322
20240527,150700,345830348500,296000,295500,296000,295000,1959
20240527,150600,345251084500,295000,294500,295500,294000,2329
20240527,150500,344564805500,294000,293500,294500,293500,2338
20240527,150400,343877714000,293500,294500,294500,293500,1739
20240527,150300,343366643500,294500,294000,294500,293500,1663
20240527,150200,342877546500,294500,294500,294500,293500,1704
20240527,150100,342376341000,294000,294500,295500,293500,4448
20240527,150000,341066690000,294500,293000,294500,293000,2728
20240527,145900,340265582500,293000,293000,293500,293000,1299
20240527,145800,339884769500,293000,292500,293500,292500,2238
20240527,145700,339229606000,293000,294000,294000,292500,2086
20240527,145600,338617937000,293500,295000,295000,293500,3330
20240527,145500,337639000500,295000,292500,295000,292000,5374
20240527,145400,336063024000,292500,293000,293500,292500,4130
20240527,145300,334853491500,293000,294500,294500,293000,3415
20240527,145200,333850274500,294500,294000,294500,294000,2770
20240527,145100,333034951000,294500,294000,294500,293500,4965
20240527,145000,331576005500,294000,295000,295500,294000,5727
20240527,144900,329889049000,295000,296500,296500,295000,5099
20240527,144800,328383558500,296000,296500,297000,296000,1565
20240527,144700,327919620500,297000,295500,297000,295000,3589
20240527,144600,326857616000,295500,296000,296500,295000,7021
20240527,144500,324782533000,296500,297000,297500,296000,2566
20240527,144400,324021462000,297000,297000,298000,297000,3033
20240527,144300,323119718500,297000,297000,297500,296500,3226
20240527,144200,322161587000,297000,298000,298000,297000,1895
20240527,144100,321597979500,297500,298000,298000,297500,2781
20240527,144000,320769903000,297500,297500,298000,297500,1775
20240527,143900,320241667000,297500,298500,299000,297500,6714
20240527,143800,318240622500,298500,299000,299500,298500,1706
20240527,143700,317730781500,299000,299500,299500,299000,1859
20240527,143600,317174636500,299500,299000,300000,299000,2229
20240527,143500,316507099500,299000,300000,300500,299000,4347
20240527,143400,315204450500,300000,301000,301000,300000,2835
20240527,143300,314352877000,301500,300500,301500,300000,4807
20240527,143200,312907807000,301000,301000,301000,300500,873
20240527,143100,312645240500,301000,300500,301000,300500,1822
20240527,143000,312097103000,300500,301500,301500,300500,1184
20240527,142900,311740666500,301000,301500,301500,301000,1507
20240527,142800,311286963500,301000,302000,302000,301000,990
20240527,142700,310988557000,301500,301000,302000,300500,2005
20240527,142600,310384417500,301000,301500,301500,300500,3417
20240527,142500,309355809500,302000,301500,302000,301500,532
20240527,142400,309195344000,301500,301500,302000,301500,983
20240527,142300,308898878000,301500,301500,302500,301500,1657
20240527,142200,308398513000,301500,302500,303000,301500,3564
20240527,142100,307321283500,302500,303500,304000,302500,1942
20240527,142000,306732556000,303500,303000,304000,303000,1035
20240527,141900,306418548500,303500,303000,304000,302500,3643
20240527,141800,305314150000,303000,302500,303000,302500,817
20240527,141700,305066947500,303000,302500,303000,302500,952
20240527,141600,304778893500,302500,302500,303000,302500,1212
20240527,141500,304412207000,302500,303000,303000,302500,1017
20240527,141400,304104470500,302500,302000,303000,301000,4516
20240527,141300,302740274500,302000,303000,303000,301500,3735
20240527,141200,301611814500,302500,303000,303500,302500,2071
20240527,141100,300984329000,303000,304000,304000,302500,3418
20240527,141000,299948702000,303500,303500,304000,303500,812
20240527,140900,299702167000,303500,304000,304500,303500,2290
20240527,140800,299006237500,304500,304500,304500,304000,922
20240527,140700,298725824500,304500,304000,305000,303500,1359
20240527,140600,298312431500,304000,305500,305500,304000,1748
20240527,140500,297779786500,305000,305000,305500,305000,1153
20240527,140400,297427666500,305500,304500,305500,304500,1073
20240527,140300,297100495000,304500,305000,305500,304500,1274
20240527,140200,296711972000,305000,306000,306000,305000,743
20240527,140100,296485117000,306000,305500,306000,305500,1316
20240527,140000,296083037000,305500,304500,306000,304500,2694
20240527,135900,295260783500,304500,305000,305500,304500,1774
20240527,135800,294720250000,305000,305500,306000,303500,5321
20240527,135700,293097046500,306000,306500,306500,305500,2394
20240527,135600,292364277000,306500,306500,307000,306500,543
20240527,135500,292197821500,306500,307000,307500,306500,971
20240527,135400,291899770500,307000,307000,307500,306500,928
20240527,135300,291614982000,306500,307500,307500,306000,2536
20240527,135200,290837176500,307000,307500,308000,307000,1100
20240527,135100,290498718500,307500,307000,308000,307000,646
20240527,135000,290300137500,307000,306500,308000,306500,1067
20240527,134900,289972170000,306500,306000,307500,306000,1860
20240527,134800,289401767500,306000,306000,306500,305500,3184
20240527,134700,288427481000,306000,307500,308000,306000,3519
20240527,134600,287347072500,307500,308000,308500,307500,935
20240527,134500,287059060500,308000,308000,308500,308000,992
20240527,134400,286753479500,308500,308500,309000,308000,1154
20240527,134300,286397812500,308500,309000,309500,308500,617
20240527,134200,286207224500,309500,310000,310000,309000,682
20240527,134100,285996161000,310000,309500,310000,309000,779
20240527,134000,285755128000,309500,308000,309500,308000,2782
20240527,133900,284895947000,308000,308000,308500,308000,802
20240527,133800,284648855000,308000,308500,309000,308000,568
20240527,133700,284473659500,309000,308500,309000,308500,509
20240527,133600,284316484000,308500,309500,309500,308500,1027
20240527,133500,283999424500,309500,309000,309500,309000,287
20240527,133400,283910700000,309500,309000,309500,308500,2198
20240527,133300,283231527500,308500,309000,309000,308500,554
20240527,133200,283060533500,309000,309000,309500,308500,630
20240527,133100,282866118000,309000,309500,309500,309000,617
20240527,133000,282675439500,309000,309500,309500,309000,709
20240527,132900,282456196500,310000,310000,310000,309500,330
20240527,132800,282354006500,309500,309500,310500,309000,1244
20240527,132700,281968906500,309500,308500,310500,308500,2158
20240527,132600,281300814000,308500,309000,309000,308000,771
20240527,132500,281062722000,309000,308000,309000,307500,1822
20240527,132400,280501311500,308000,309500,309500,307500,1901
20240527,132300,279915366000,309500,310500,311000,309000,2115
20240527,132200,279259714000,310500,310500,311000,310000,1109
20240527,132100,278915259000,311000,312500,312500,310500,3166
20240527,132000,277928081000,313000,312500,313000,312000,1445
20240527,131900,277476214000,312500,311000,312500,310500,2580
20240527,131800,276672669500,310500,311000,311500,310000,1313
20240527,131700,276264466000,311500,312000,312000,311000,1804
20240527,131600,275702468500,311500,312000,312500,311000,3572
20240527,131500,274587762500,312000,311000,312500,310500,3472
20240527,131400,273506456500,311000,310500,311000,310500,1852
20240527,131300,272931185500,311000,310500,311500,310000,3165
20240527,131200,271947310000,310000,309500,310500,309000,1882
20240527,131100,271364918000,309000,310000,310500,309000,1228
20240527,131000,270984490500,310500,309000,310500,308000,4646
20240527,130900,269548303500,309000,310000,310500,309000,1612
20240527,130800,269049018500,310000,310000,310500,310000,909
20240527,130700,268767171500,310000,310000,311000,309500,1340
20240527,130600,268351360000,310000,310000,311000,309000,3132
20240527,130500,267380324000,310000,310500,311500,310000,2112
20240527,130400,266724439500,310500,311500,311500,310000,1813
20240527,130300,266160769500,311500,311000,311500,309500,2890
20240527,130200,265263764500,311000,311500,312000,310500,2372
20240527,130100,264525690000,311500,312000,313500,311000,6505
20240527,130000,262494104500,312000,311500,313000,311000,5311
20240527,125900,260836818000,311500,311000,312000,310500,4079
20240527,125800,259566906500,311000,310500,311000,310000,3164
20240527,125700,258585589000,310000,311000,312500,309000,10718
20240527,125600,255254920500,311500,314000,314000,311000,20687
20240527,125500,248789345000,313000,313000,313000,313000,0
20240527,125400,248789345000,313000,313000,313000,313000,0
20240527,125300,248789345000,313000,308000,313000,307500,36778
20240527,125200,237386769000,308000,307500,308000,307500,1168
20240527,125100,237027123500,307500,307500,308000,306500,6631
20240527,125000,234989647000,307000,307000,307500,306500,5150
20240527,124900,233408730000,307000,307000,307000,306500,863
20240527,124800,233143845000,306500,306000,307000,306000,3080
20240527,124700,232199809500,306500,306000,306500,306000,808
20240527,124600,231952286500,306000,306000,306500,305500,1632
20240527,124500,231452947500,306000,305500,306000,305500,1632
20240527,124400,230953697000,305500,306000,306000,305500,888
20240527,124300,230682118000,306000,305000,306000,305000,3257
20240527,124200,229687840500,304500,305000,305000,304500,1037
20240527,124100,229371768500,305000,305000,305000,304500,284
20240527,124000,229285230500,304500,304000,305000,303000,4886
20240527,123900,227800491000,304000,305000,305000,304000,2013
20240527,123800,227187625500,304500,304500,305000,304500,481
20240527,123700,227041087500,304500,305500,305500,304500,3572
20240527,123600,225951529500,305500,305500,305500,305000,1263
20240527,123500,225565761000,305000,305000,305500,304500,5002
20240527,123400,224040622500,305000,304500,305000,304000,5020
20240527,123300,222510280000,304000,301500,305000,301500,10569
20240527,123200,219304334000,302000,301500,302000,301500,511
20240527,123100,219150145000,302000,301500,302000,301500,189
20240527,123000,219093140000,301500,302500,302500,301000,1911
20240527,122900,218516861500,302000,302500,302500,302000,1898
20240527,122800,217943507500,302500,302000,302500,302000,921
20240527,122700,217665024000,302500,302000,302500,302000,236
20240527,122600,217593688000,302000,302500,302500,302000,1411
20240527,122500,217167001000,302500,302000,303000,301500,5994
20240527,122400,215354372000,301500,301500,302000,301000,1652
20240527,122300,214856519000,301500,301000,301500,300500,1983
20240527,122200,214259526000,301000,301000,301000,300500,583
20240527,122100,214084103500,301000,300500,301000,300500,564
20240527,122000,213914442000,301000,300000,301000,300000,665
20240527,121900,213714437500,300500,300000,300500,299500,1516
20240527,121800,213259519000,299500,299500,300000,299000,712
20240527,121700,213046348500,299500,299500,299500,299000,600
20240527,121600,212866726500,299500,299500,299500,299000,671
20240527,121500,212665838000,299500,299500,299500,299000,591
20240527,121400,212488894000,299000,299500,299500,299000,590
20240527,121300,212312327500,299000,299500,299500,299000,489
20240527,121200,212165979500,299000,299500,299500,299000,1056
20240527,121100,211849758500,299500,299500,299500,299000,542
20240527,121000,211687485500,299500,299500,299500,299000,555
20240527,120900,211521342000,299000,299500,299500,299000,697
20240527,120800,211312693000,299000,298500,299500,298500,2029
20240527,120700,210705732500,298500,299000,299000,298500,196
20240527,120600,210647183000,298500,298500,299000,298500,366
20240527,120500,210537835000,298500,298500,299000,298500,402
20240527,120400,210417742000,299000,299000,299000,298500,701
20240527,120300,210208331500,299000,298500,299000,298500,441
20240527,120200,210076613500,298500,298000,298500,298000,1206
20240527,120100,209716830000,298000,298500,298500,298000,548
20240527,120000,209553437000,298000,297000,298500,297000,2100
20240527,115900,208928522500,297000,297000,297500,296500,2031
20240527,115800,208324971500,297000,298000,298000,297000,5047
20240527,115700,206824627000,297500,298500,299000,297500,3896
20240527,115600,205662834500,298500,298500,299000,298500,772
20240527,115500,205432284500,299000,299000,299000,298500,439
20240527,115400,205301163000,298500,299000,299500,298500,546
20240527,115300,205137905000,299500,299500,299500,298500,770
20240527,115200,204907631500,299000,299000,299500,298500,1192
20240527,115100,204551177500,299500,299000,299500,298500,2184
20240527,115000,203898147500,299500,299500,299500,299000,321
20240527,114900,203802079000,299500,299500,300000,299500,1997
20240527,114800,203203893500,299500,300000,300000,299500,503
20240527,114700,203053101500,299500,299500,300000,299000,2007
20240527,114600,202451808500,299000,299000,299500,299000,600
20240527,114500,202272334000,299000,299500,299500,299000,345
20240527,114400,202169123500,299000,299000,299500,299000,509
20240527,114300,202016907500,299500,300000,300000,299000,1941
20240527,114200,201435647000,299500,299500,300000,299500,354
20240527,114100,201329553000,300000,299500,300000,299500,628
20240527,114000,201141330500,299500,300000,300000,299500,243
20240527,113900,201068515500,299500,299500,300000,299500,612
20240527,113800,200885015500,299500,299000,300000,299000,2288
20240527,113700,200199581000,299000,299000,299500,299000,599
20240527,113600,200020373500,299000,299500,299500,299000,494
20240527,113500,199872635500,299500,299000,299500,299000,622
20240527,113400,199686647000,299000,299500,300000,299000,1287
20240527,113300,199301240500,299500,299500,300000,299500,679
20240527,113200,199097851500,299500,299500,300000,299500,405
20240527,113100,198976517500,300000,300000,300000,299500,956
20240527,113000,198690165500,299500,300500,301000,299500,3303
20240527,112900,197698830500,300500,301000,301000,300500,336
20240527,112800,197597821000,301000,301000,301000,300500,707
20240527,112700,197385240500,300500,301000,301000,300500,426
20240527,112600,197257104500,301000,300500,301000,300500,280
20240527,112500,197172902500,300500,301000,301000,300500,512
20240527,112400,197018923500,301000,301000,301000,300500,600
20240527,112300,196838429000,301000,300000,301000,300000,748
20240527,112200,196613702500,300000,300000,300000,299500,1404
20240527,112100,196192546500,299500,299000,300000,299000,814
20240527,112000,195948825000,299500,299500,300000,299000,1458
20240527,111900,195512019000,299500,298500,299500,298500,3814
20240527,111800,194372167000,298500,299000,299500,298500,1540
20240527,111700,193911886500,299000,299500,300000,299000,1714
20240527,111600,193399169500,299500,300000,300500,299500,1858
20240527,111500,192842156000,300000,300000,300000,299500,2264
20240527,111400,192163038500,300000,300500,300500,300000,1745
20240527,111300,191639465500,300500,300500,301000,300000,1719
20240527,111200,191122905500,300500,301000,301500,300500,618
20240527,111100,190936954000,301000,301000,301500,301000,718
20240527,111000,190720815500,301000,301500,301500,301000,413
20240527,110900,190596456000,301000,301500,302000,301000,632
20240527,110800,190405872500,301500,302500,302500,301500,511
20240527,110700,190251557500,302500,302500,303000,302000,902
20240527,110600,189978742000,302500,302500,303000,301500,2909
20240527,110500,189099215000,302500,303500,303500,302500,834
20240527,110400,188846524500,303500,303000,303500,303000,312
20240527,110300,188751963000,303000,303000,303500,303000,437
20240527,110200,188619513000,303500,302000,303500,302000,2109
20240527,110100,187981086000,302500,303000,303500,301500,1607
20240527,110000,187494982000,303000,304000,304000,303000,525
20240527,105900,187335635000,304000,304000,304500,303500,1072
20240527,105800,187009654500,304000,304500,305000,304000,587
20240527,105700,186830987500,305000,303500,305000,303000,2353
20240527,105600,186115934500,303500,305000,305000,303500,2986
20240527,105500,185206555000,305000,304000,305000,304000,2836
20240527,105400,184342828500,304000,304000,304500,304000,1551
20240527,105300,183870867000,304500,303500,305000,303000,4741
20240527,105200,182429524500,303500,302000,303500,301500,5070
20240527,105100,180896060500,302000,300500,302000,300500,1780
20240527,105000,180359717500,300500,300500,301000,300000,1406
20240527,104900,179937392500,300500,299500,300500,299000,2136
20240527,104800,179296972500,299500,299500,300000,298500,3409
20240527,104700,178278378000,299500,300000,300500,299500,1704
20240527,104600,177767210000,300000,301000,301500,299000,4295
20240527,104500,176477568000,301000,302000,302500,301000,1031
20240527,104400,176166393000,302000,302000,302500,300500,3297
20240527,104300,175171645500,302000,302500,303000,302000,983
20240527,104200,174874365500,303000,304000,304500,302500,2782
20240527,104100,174029961000,304500,304500,305000,304000,2169
20240527,104000,173369307000,304500,305500,306000,304500,4920
20240527,103900,171867754000,306000,305500,307000,304500,11555
20240527,103800,168334720000,306000,305000,306000,304500,5749
20240527,103700,166580483500,305000,304000,305000,304000,1923
20240527,103600,165994837500,304000,304000,304500,304000,1249
20240527,103500,165614813500,304000,303500,304500,303500,1842
20240527,103400,165054667500,303500,304000,305000,303500,3702
20240527,103300,163928294000,304000,304000,305500,304000,5783
20240527,103200,162166408000,304500,302500,304500,302500,3407
20240527,103100,161132176500,302500,304000,304000,302500,4565
20240527,103000,159748962000,304000,304000,304500,303500,4558
20240527,102900,158364415500,304500,304000,304500,303500,1835
20240527,102800,157806582500,304000,303000,306000,302500,19525
20240527,102700,151868903500,303000,302500,303000,302500,1385
20240527,102600,151449587000,302500,301500,303000,301500,2109
20240527,102500,150811684000,301500,301500,302000,301000,1346
20240527,102400,150405999500,301500,302500,302500,300000,3522
20240527,102300,149345278000,302500,302000,303000,301500,6744
20240527,102200,147306853000,302000,301500,302000,301500,886
20240527,102100,147039465500,301500,302000,302000,300500,4609
20240527,102000,145650856000,302000,303000,303500,301500,6499
20240527,101900,143681907500,303000,302000,303500,301500,6156
20240527,101800,141819775500,302000,299000,303000,298500,22786
20240527,101700,134969871000,298500,298500,299000,298500,1123
20240527,101600,134634447500,299000,298500,299000,298500,1785
20240527,101500,134101553000,298500,299000,299000,298500,2223
20240527,101400,133437349500,299000,299000,299500,298500,3574
20240527,101300,132368658500,299500,300000,300000,298000,6937
20240527,101200,130294595500,299500,300000,300000,299000,6207
20240527,101100,128435481000,300000,297000,300000,296500,21318
20240527,101000,122063301000,297000,297000,297000,296500,1610
20240527,100900,121585400000,296500,296500,297000,296000,954
20240527,100800,121302469500,296500,295500,296500,295000,6264
20240527,100700,119447429500,295000,295000,295500,294500,3316
20240527,100600,118468300500,294500,293500,295000,293500,1611
20240527,100500,117994222000,293500,293500,294000,293500,619
20240527,100400,117812428500,294000,295000,295500,293500,4104
20240527,100300,116603388500,295500,295500,296000,295000,2115
20240527,100200,115978510000,295500,295500,295500,294500,1933
20240527,100100,115408193500,295500,294500,295500,294000,2414
20240527,100000,114696342500,294500,294000,295000,293500,1027
20240527,095900,114393961000,294000,295000,295000,293500,2299
20240527,095800,113717528000,294500,294000,295500,293500,2730
20240527,095700,112912980500,294000,294000,294500,293500,931
20240527,095600,112639381000,294000,294500,294500,293500,1832
20240527,095500,112101032500,294500,295000,295000,294000,1413
20240527,095400,111684726500,295000,294500,296000,294500,5428
20240527,095300,110083565000,294500,294500,295000,294500,869
20240527,095200,109827307500,295000,291000,295000,291000,5160
20240527,095100,108313037500,291500,291000,291500,291000,1227
20240527,095000,107955907000,291500,291500,292000,291000,1122
20240527,094900,107629084000,291500,292000,292500,291500,2304
20240527,094800,106956916000,292000,293000,293500,291000,2955
20240527,094700,106093260500,293500,293000,293500,293000,932
20240527,094600,105819810000,293000,292500,293500,292500,2907
20240527,094500,104968459500,293000,290500,293000,290000,3719
20240527,094400,103885238000,290500,290500,292000,290000,5731
20240527,094300,102220647500,291000,293000,293000,290500,3891
20240527,094200,101085822500,292500,291500,293000,291500,3927
20240527,094100,99938876500,291500,293500,293500,291500,4839
20240527,094000,98523366500,293500,295500,295500,292500,7002
20240527,093900,96465762000,295000,296000,297500,295000,4949
20240527,093800,95000342500,295500,296500,297500,294500,8569
20240527,093700,92466477000,296000,297000,298500,296000,13467
20240527,093600,88461664000,296500,295000,297000,294000,14524
20240527,093500,84165339500,295000,294000,295500,293500,12703
20240527,093400,80423827000,294500,293500,294500,292500,9675
20240527,093300,77583274000,293500,292000,294500,292000,16292
20240527,093200,72812084500,292500,289000,292500,289000,21921
20240527,093100,66442490000,289000,289000,289500,286500,11681
20240527,093000,63076964000,289500,289000,289500,289000,1563
20240527,092900,62624916500,289500,289500,290000,288000,10303
20240527,092800,59645616000,289000,288000,289500,288000,3694
20240527,092700,58578754500,288500,288000,288500,287000,1758
20240527,092600,58072513500,288000,288000,288500,286500,7804
20240527,092500,55832002500,288000,289000,289500,287500,7244
20240527,092400,53740684000,289000,287500,289000,287000,7352
20240527,092300,51621678000,287000,285500,287000,285500,3824
20240527,092200,50526419000,286000,285500,286500,285000,4352
20240527,092100,49282948500,285500,286000,286500,285500,2129
20240527,092000,48674643000,286000,285500,286500,285500,3341
20240527,091900,47719590500,285500,286500,287000,285000,5638
20240527,091800,46108135500,287000,286500,288500,286500,13802
20240527,091700,42142041000,286500,285500,286500,285000,5278
20240527,091600,40633686500,285500,284500,285500,284000,6872
20240527,091500,38676854500,284500,284000,285000,282000,7319
20240527,091400,36597909500,284000,281500,284000,281500,3383
20240527,091300,35641597000,281500,281500,282000,281500,1242
20240527,091200,35291817500,281500,280000,282000,279500,4927
20240527,091100,33911814500,280500,282500,282500,280000,5200
20240527,091000,32450054000,282000,283500,284000,281500,6743
20240527,090900,30541635000,283500,282000,283500,281500,4726
20240527,090800,29206277000,282000,282000,283500,282000,9650
20240527,090700,26477751000,282500,279000,282500,279000,7098
20240527,090600,24485936000,279000,280000,280000,277000,5472
20240527,090500,22962641500,280000,278000,280000,276000,14351
20240527,090400,18984333000,277500,278500,279000,277500,7117
20240527,090300,17004433000,278000,281000,282000,277000,11807
20240527,090200,13712583500,280500,279500,282000,279000,5185
20240527,090100,12257857500,279000,286000,286000,278500,18818
20240527,090000,6946830000,286000,285000,287000,283000,24361