KissMeData/347850/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,212000,5109204700,29900,29900,29900,29900,2189
20240527,211900,5109204700,29900,29900,29900,29900,0
20240527,211800,5109204700,29900,29900,29900,29900,0
20240527,211700,5109204700,29900,29900,29900,29900,0
20240527,211600,5109204700,29900,29900,29900,29900,0
20240527,211500,5109204700,29900,29900,29900,29900,0
20240527,211400,5109204700,29900,29900,29900,29900,0
20240527,211300,5109204700,29900,29900,29900,29900,0
20240527,211200,5109204700,29900,29900,29900,29900,0
20240527,211100,5109204700,29900,29900,29900,29900,0
20240527,211000,5109204700,29900,29900,29900,29900,0
20240527,210900,5109204700,29900,29900,29900,29900,0
20240527,210800,5109204700,29900,29900,29900,29900,0
20240527,210700,5109204700,29900,29900,29900,29900,0
20240527,210600,5109204700,29900,29900,29900,29900,0
20240527,210500,5109204700,29900,29900,29900,29900,0
20240527,210400,5109204700,29900,29900,29900,29900,0
20240527,210300,5109204700,29900,29900,29900,29900,0
20240527,210200,5109204700,29900,29900,29900,29900,0
20240527,210100,5109204700,29900,29900,29900,29900,0
20240527,210000,5109204700,29900,29900,29900,29900,0
20240527,205900,5109204700,29900,29900,29900,29900,0
20240527,205800,5109204700,29900,29900,29900,29900,0
20240527,205700,5109204700,29900,29900,29900,29900,0
20240527,205600,5109204700,29900,29900,29900,29900,0
20240527,205500,5109204700,29900,29900,29900,29900,0
20240527,205400,5109204700,29900,29900,29900,29900,0
20240527,205300,5109204700,29900,29900,29900,29900,0
20240527,205200,5109204700,29900,29900,29900,29900,0
20240527,205100,5109204700,29900,29900,29900,29900,0
20240527,205000,5109204700,29900,29900,29900,29900,2189
20240527,204900,5109204700,29900,29900,29900,29900,0
20240527,204800,5109204700,29900,29900,29900,29900,0
20240527,204700,5109204700,29900,29900,29900,29900,0
20240527,204600,5109204700,29900,29900,29900,29900,0
20240527,204500,5109204700,29900,29900,29900,29900,0
20240527,204400,5109204700,29900,29900,29900,29900,0
20240527,204300,5109204700,29900,29900,29900,29900,0
20240527,204200,5109204700,29900,29900,29900,29900,0
20240527,204100,5109204700,29900,29900,29900,29900,0
20240527,204000,5109204700,29900,29900,29900,29900,0
20240527,203900,5109204700,29900,29900,29900,29900,0
20240527,203800,5109204700,29900,29900,29900,29900,0
20240527,203700,5109204700,29900,29900,29900,29900,0
20240527,203600,5109204700,29900,29900,29900,29900,0
20240527,203500,5109204700,29900,29900,29900,29900,0
20240527,203400,5109204700,29900,29900,29900,29900,0
20240527,203300,5109204700,29900,29900,29900,29900,0
20240527,203200,5109204700,29900,29900,29900,29900,0
20240527,203100,5109204700,29900,29900,29900,29900,0
20240527,203000,5109204700,29900,29900,29900,29900,0
20240527,202900,5109204700,29900,29900,29900,29900,0
20240527,202800,5109204700,29900,29900,29900,29900,0
20240527,202700,5109204700,29900,29900,29900,29900,0
20240527,202600,5109204700,29900,29900,29900,29900,0
20240527,202500,5109204700,29900,29900,29900,29900,0
20240527,202400,5109204700,29900,29900,29900,29900,0
20240527,202300,5109204700,29900,29900,29900,29900,0
20240527,202200,5109204700,29900,29900,29900,29900,0
20240527,202100,5109204700,29900,29900,29900,29900,0
20240527,202000,5109204700,29900,29900,29900,29900,2189
20240527,201900,5109204700,29900,29900,29900,29900,0
20240527,201800,5109204700,29900,29900,29900,29900,0
20240527,201700,5109204700,29900,29900,29900,29900,0
20240527,201600,5109204700,29900,29900,29900,29900,0
20240527,201500,5109204700,29900,29900,29900,29900,0
20240527,201400,5109204700,29900,29900,29900,29900,0
20240527,201300,5109204700,29900,29900,29900,29900,0
20240527,201200,5109204700,29900,29900,29900,29900,0
20240527,201100,5109204700,29900,29900,29900,29900,0
20240527,201000,5109204700,29900,29900,29900,29900,0
20240527,200900,5109204700,29900,29900,29900,29900,0
20240527,200800,5109204700,29900,29900,29900,29900,0
20240527,200700,5109204700,29900,29900,29900,29900,0
20240527,200600,5109204700,29900,29900,29900,29900,0
20240527,200500,5109204700,29900,29900,29900,29900,0
20240527,200400,5109204700,29900,29900,29900,29900,0
20240527,200300,5109204700,29900,29900,29900,29900,0
20240527,200200,5109204700,29900,29900,29900,29900,0
20240527,200100,5109204700,29900,29900,29900,29900,0
20240527,200000,5109204700,29900,29900,29900,29900,0
20240527,195900,5109204700,29900,29900,29900,29900,0
20240527,195800,5109204700,29900,29900,29900,29900,0
20240527,195700,5109204700,29900,29900,29900,29900,0
20240527,195600,5109204700,29900,29900,29900,29900,0
20240527,195500,5109204700,29900,29900,29900,29900,0
20240527,195400,5109204700,29900,29900,29900,29900,0
20240527,195300,5109204700,29900,29900,29900,29900,0
20240527,195200,5109204700,29900,29900,29900,29900,0
20240527,195100,5109204700,29900,29900,29900,29900,0
20240527,195000,5109204700,29900,29900,29900,29900,2189
20240527,194900,5109204700,29900,29900,29900,29900,0
20240527,194800,5109204700,29900,29900,29900,29900,0
20240527,194700,5109204700,29900,29900,29900,29900,0
20240527,194600,5109204700,29900,29900,29900,29900,0
20240527,194500,5109204700,29900,29900,29900,29900,0
20240527,194400,5109204700,29900,29900,29900,29900,0
20240527,194300,5109204700,29900,29900,29900,29900,0
20240527,194200,5109204700,29900,29900,29900,29900,0
20240527,194100,5109204700,29900,29900,29900,29900,0
20240527,194000,5109204700,29900,29900,29900,29900,0
20240527,193900,5109204700,29900,29900,29900,29900,0
20240527,193800,5109204700,29900,29900,29900,29900,0
20240527,193700,5109204700,29900,29900,29900,29900,0
20240527,193600,5109204700,29900,29900,29900,29900,0
20240527,193500,5109204700,29900,29900,29900,29900,0
20240527,193400,5109204700,29900,29900,29900,29900,0
20240527,193300,5109204700,29900,29900,29900,29900,0
20240527,193200,5109204700,29900,29900,29900,29900,0
20240527,193100,5109204700,29900,29900,29900,29900,0
20240527,193000,5109204700,29900,29900,29900,29900,0
20240527,192900,5109204700,29900,29900,29900,29900,0
20240527,192800,5109204700,29900,29900,29900,29900,0
20240527,192700,5109204700,29900,29900,29900,29900,0
20240527,192600,5109204700,29900,29900,29900,29900,0
20240527,192500,5109204700,29900,29900,29900,29900,0
20240527,192400,5109204700,29900,29900,29900,29900,0
20240527,192300,5109204700,29900,29900,29900,29900,0
20240527,192200,5109204700,29900,29900,29900,29900,0
20240527,192100,5109204700,29900,29900,29900,29900,0
20240527,192000,5109204700,29900,29900,29900,29900,2189
20240527,191900,5109204700,29900,29900,29900,29900,0
20240527,191800,5109204700,29900,29900,29900,29900,0
20240527,191700,5109204700,29900,29900,29900,29900,0
20240527,191600,5109204700,29900,29900,29900,29900,0
20240527,191500,5109204700,29900,29900,29900,29900,0
20240527,191400,5109204700,29900,29900,29900,29900,0
20240527,191300,5109204700,29900,29900,29900,29900,0
20240527,191200,5109204700,29900,29900,29900,29900,0
20240527,191100,5109204700,29900,29900,29900,29900,0
20240527,191000,5109204700,29900,29900,29900,29900,0
20240527,190900,5109204700,29900,29900,29900,29900,0
20240527,190800,5109204700,29900,29900,29900,29900,0
20240527,190700,5109204700,29900,29900,29900,29900,0
20240527,190600,5109204700,29900,29900,29900,29900,0
20240527,190500,5109204700,29900,29900,29900,29900,0
20240527,190400,5109204700,29900,29900,29900,29900,0
20240527,190300,5109204700,29900,29900,29900,29900,0
20240527,190200,5109204700,29900,29900,29900,29900,0
20240527,190100,5109204700,29900,29900,29900,29900,0
20240527,190000,5109204700,29900,29900,29900,29900,0
20240527,185900,5109204700,29900,29900,29900,29900,0
20240527,185800,5109204700,29900,29900,29900,29900,0
20240527,185700,5109204700,29900,29900,29900,29900,0
20240527,185600,5109204700,29900,29900,29900,29900,0
20240527,185500,5109204700,29900,29900,29900,29900,0
20240527,185400,5109204700,29900,29900,29900,29900,0
20240527,185300,5109204700,29900,29900,29900,29900,0
20240527,185200,5109204700,29900,29900,29900,29900,0
20240527,185100,5109204700,29900,29900,29900,29900,0
20240527,185000,5109204700,29900,29900,29900,29900,2189
20240527,184900,5109204700,29900,29900,29900,29900,0
20240527,184800,5109204700,29900,29900,29900,29900,0
20240527,184700,5109204700,29900,29900,29900,29900,0
20240527,184600,5109204700,29900,29900,29900,29900,0
20240527,184500,5109204700,29900,29900,29900,29900,0
20240527,184400,5109204700,29900,29900,29900,29900,0
20240527,184300,5109204700,29900,29900,29900,29900,0
20240527,184200,5109204700,29900,29900,29900,29900,0
20240527,184100,5109204700,29900,29900,29900,29900,0
20240527,184000,5109204700,29900,29900,29900,29900,0
20240527,183900,5109204700,29900,29900,29900,29900,0
20240527,183800,5109204700,29900,29900,29900,29900,0
20240527,183700,5109204700,29900,29900,29900,29900,0
20240527,183600,5109204700,29900,29900,29900,29900,0
20240527,183500,5109204700,29900,29900,29900,29900,0
20240527,183400,5109204700,29900,29900,29900,29900,0
20240527,183300,5109204700,29900,29900,29900,29900,0
20240527,183200,5109204700,29900,29900,29900,29900,0
20240527,183100,5109204700,29900,29900,29900,29900,0
20240527,183000,5109204700,29900,29900,29900,29900,0
20240527,182900,5109204700,29900,29900,29900,29900,0
20240527,182800,5109204700,29900,29900,29900,29900,0
20240527,182700,5109204700,29900,29900,29900,29900,0
20240527,182600,5109204700,29900,29900,29900,29900,0
20240527,182500,5109204700,29900,29900,29900,29900,0
20240527,182400,5109204700,29900,29900,29900,29900,0
20240527,182300,5109204700,29900,29900,29900,29900,0
20240527,182200,5109204700,29900,29900,29900,29900,0
20240527,182100,5109204700,29900,29900,29900,29900,0
20240527,182000,5109204700,29900,29900,29900,29900,2189
20240527,181900,5109204700,29900,29900,29900,29900,0
20240527,181800,5109204700,29900,29900,29900,29900,0
20240527,181700,5109204700,29900,29900,29900,29900,0
20240527,181600,5109204700,29900,29900,29900,29900,0
20240527,181500,5109204700,29900,29900,29900,29900,0
20240527,181400,5109204700,29900,29900,29900,29900,0
20240527,181300,5109204700,29900,29900,29900,29900,0
20240527,181200,5109204700,29900,29900,29900,29900,0
20240527,181100,5109204700,29900,29900,29900,29900,0
20240527,181000,5109204700,29900,29900,29900,29900,0
20240527,180900,5109204700,29900,29900,29900,29900,0
20240527,180800,5109204700,29900,29900,29900,29900,0
20240527,180700,5109204700,29900,29900,29900,29900,0
20240527,180600,5109204700,29900,29900,29900,29900,0
20240527,180500,5109204700,29900,29900,29900,29900,0
20240527,180400,5109204700,29900,29900,29900,29900,0
20240527,180300,5109204700,29900,29900,29900,29900,0
20240527,180200,5109204700,29900,29900,29900,29900,0
20240527,180100,5109204700,29900,29900,29900,29900,0
20240527,180000,5109204700,29900,29900,29900,29900,0
20240527,175900,5109204700,29900,29900,29900,29900,0
20240527,175800,5109204700,29900,29900,29900,29900,0
20240527,175700,5109204700,29900,29900,29900,29900,0
20240527,175600,5109204700,29900,29900,29900,29900,0
20240527,175500,5109204700,29900,29900,29900,29900,0
20240527,175400,5109204700,29900,29900,29900,29900,0
20240527,175300,5109204700,29900,29900,29900,29900,0
20240527,175200,5109204700,29900,29900,29900,29900,0
20240527,175100,5109204700,29900,29900,29900,29900,0
20240527,175000,5109204700,29900,29900,29900,29900,2189
20240527,174900,5109204700,29900,29900,29900,29900,0
20240527,174800,5109204700,29900,29900,29900,29900,0
20240527,174700,5109204700,29900,29900,29900,29900,0
20240527,174600,5109204700,29900,29900,29900,29900,0
20240527,174500,5109204700,29900,29900,29900,29900,0
20240527,174400,5109204700,29900,29900,29900,29900,0
20240527,174300,5109204700,29900,29900,29900,29900,0
20240527,174200,5109204700,29900,29900,29900,29900,0
20240527,174100,5109204700,29900,29900,29900,29900,0
20240527,174000,5109204700,29900,29900,29900,29900,0
20240527,173900,5109204700,29900,29900,29900,29900,0
20240527,173800,5109204700,29900,29900,29900,29900,0
20240527,173700,5109204700,29900,29900,29900,29900,0
20240527,173600,5109204700,29900,29900,29900,29900,0
20240527,173500,5109204700,29900,29900,29900,29900,0
20240527,173400,5109204700,29900,29900,29900,29900,0
20240527,173300,5109204700,29900,29900,29900,29900,0
20240527,173200,5109204700,29900,29900,29900,29900,0
20240527,173100,5109204700,29900,29900,29900,29900,0
20240527,173000,5109204700,29900,29900,29900,29900,0
20240527,172900,5109204700,29900,29900,29900,29900,0
20240527,172800,5109204700,29900,29900,29900,29900,0
20240527,172700,5109204700,29900,29900,29900,29900,0
20240527,172600,5109204700,29900,29900,29900,29900,0
20240527,172500,5109204700,29900,29900,29900,29900,0
20240527,172400,5109204700,29900,29900,29900,29900,0
20240527,172300,5109204700,29900,29900,29900,29900,0
20240527,172200,5109204700,29900,29900,29900,29900,0
20240527,172100,5109204700,29900,29900,29900,29900,0
20240527,172000,5109204700,29900,29900,29900,29900,2189
20240527,171900,5109204700,29900,29900,29900,29900,0
20240527,171800,5109204700,29900,29900,29900,29900,0
20240527,171700,5109204700,29900,29900,29900,29900,0
20240527,171600,5109204700,29900,29900,29900,29900,0
20240527,171500,5109204700,29900,29900,29900,29900,0
20240527,171400,5109204700,29900,29900,29900,29900,0
20240527,171300,5109204700,29900,29900,29900,29900,0
20240527,171200,5109204700,29900,29900,29900,29900,0
20240527,171100,5109204700,29900,29900,29900,29900,0
20240527,171000,5109204700,29900,29900,29900,29900,0
20240527,170900,5109204700,29900,29900,29900,29900,0
20240527,170800,5109204700,29900,29900,29900,29900,0
20240527,170700,5109204700,29900,29900,29900,29900,0
20240527,170600,5109204700,29900,29900,29900,29900,0
20240527,170500,5109204700,29900,29900,29900,29900,0
20240527,170400,5109204700,29900,29900,29900,29900,0
20240527,170300,5109204700,29900,29900,29900,29900,0
20240527,170200,5109204700,29900,29900,29900,29900,0
20240527,170100,5109204700,29900,29900,29900,29900,0
20240527,170000,5109204700,29900,29900,29900,29900,0
20240527,165900,5109204700,29900,29900,29900,29900,0
20240527,165800,5109204700,29900,29900,29900,29900,0
20240527,165700,5109204700,29900,29900,29900,29900,0
20240527,165600,5109204700,29900,29900,29900,29900,0
20240527,165500,5109204700,29900,29900,29900,29900,0
20240527,165400,5109204700,29900,29900,29900,29900,0
20240527,165300,5109204700,29900,29900,29900,29900,0
20240527,165200,5109204700,29900,29900,29900,29900,0
20240527,165100,5109204700,29900,29900,29900,29900,0
20240527,165000,5109204700,29900,29900,29900,29900,2189
20240527,164900,5109204700,29900,29900,29900,29900,0
20240527,164800,5109204700,29900,29900,29900,29900,0
20240527,164700,5109204700,29900,29900,29900,29900,0
20240527,164600,5109204700,29900,29900,29900,29900,0
20240527,164500,5109204700,29900,29900,29900,29900,0
20240527,164400,5109204700,29900,29900,29900,29900,0
20240527,164300,5109204700,29900,29900,29900,29900,0
20240527,164200,5109204700,29900,29900,29900,29900,0
20240527,164100,5109204700,29900,29900,29900,29900,0
20240527,164000,5109204700,29900,29900,29900,29900,0
20240527,163900,5109204700,29900,29900,29900,29900,0
20240527,163800,5109204700,29900,29900,29900,29900,0
20240527,163700,5109204700,29900,29900,29900,29900,0
20240527,163600,5109204700,29900,29900,29900,29900,0
20240527,163500,5109204700,29900,29900,29900,29900,0
20240527,163400,5109204700,29900,29900,29900,29900,0
20240527,163300,5109204700,29900,29900,29900,29900,0
20240527,163200,5109204700,29900,29900,29900,29900,0
20240527,163100,5109204700,29900,29900,29900,29900,0
20240527,163000,5109204700,29900,29900,29900,29900,0
20240527,162900,5109204700,29900,29900,29900,29900,0
20240527,162800,5109204700,29900,29900,29900,29900,0
20240527,162700,5109204700,29900,29900,29900,29900,0
20240527,162600,5109204700,29900,29900,29900,29900,0
20240527,162500,5109204700,29900,29900,29900,29900,0
20240527,162400,5109204700,29900,29900,29900,29900,0
20240527,162300,5109204700,29900,29900,29900,29900,0
20240527,162200,5109204700,29900,29900,29900,29900,0
20240527,162100,5109204700,29900,29900,29900,29900,0
20240527,162000,5109204700,29900,29900,29900,29900,2189
20240527,161900,5109204700,29900,29900,29900,29900,0
20240527,161800,5109204700,29900,29900,29900,29900,0
20240527,161700,5109204700,29900,29900,29900,29900,0
20240527,161600,5109204700,29900,29900,29900,29900,0
20240527,161500,5109204700,29900,29900,29900,29900,0
20240527,161400,5109204700,29900,29900,29900,29900,0
20240527,161300,5109204700,29900,29900,29900,29900,0
20240527,161200,5109204700,29900,29900,29900,29900,0
20240527,161100,5109204700,29900,29900,29900,29900,0
20240527,161000,5109204700,29900,29900,29900,29900,0
20240527,160900,5109204700,29900,29900,29900,29900,0
20240527,160800,5109204700,29900,29900,29900,29900,0
20240527,160700,5109204700,29900,29900,29900,29900,0
20240527,160600,5109204700,29900,29900,29900,29900,0
20240527,160500,5109204700,29900,29900,29900,29900,0
20240527,160400,5109204700,29900,29900,29900,29900,0
20240527,160300,5109204700,29900,29900,29900,29900,0
20240527,160200,5109204700,29900,29900,29900,29900,0
20240527,160100,5109204700,29900,29900,29900,29900,0
20240527,160000,5109204700,29900,29900,29900,29900,0
20240527,155900,5109204700,29900,29900,29900,29900,0
20240527,155800,5109204700,29900,29900,29900,29900,0
20240527,155700,5109204700,29900,29900,29900,29900,0
20240527,155600,5109204700,29900,29900,29900,29900,0
20240527,155500,5109204700,29900,29900,29900,29900,0
20240527,155400,5109204700,29900,29900,29900,29900,0
20240527,155300,5109204700,29900,29900,29900,29900,0
20240527,155200,5109204700,29900,29900,29900,29900,0
20240527,155100,5109204700,29900,29900,29900,29900,0
20240527,155000,5109204700,29900,29900,29900,29900,2189
20240527,154900,5109204700,29900,29900,29900,29900,0
20240527,154800,5109204700,29900,29900,29900,29900,0
20240527,154700,5109204700,29900,29900,29900,29900,0
20240527,154600,5109204700,29900,29900,29900,29900,0
20240527,154500,5109204700,29900,29900,29900,29900,0
20240527,154400,5109204700,29900,29900,29900,29900,0
20240527,154300,5109204700,29900,29900,29900,29900,0
20240527,154200,5109204700,29900,29900,29900,29900,0
20240527,154100,5109204700,29900,29900,29900,29900,0
20240527,154000,5109204700,29900,29900,29900,29900,0
20240527,153900,5109204700,29900,29900,29900,29900,0
20240527,153800,5109204700,29900,29900,29900,29900,0
20240527,153700,5109204700,29900,29900,29900,29900,0
20240527,153600,5109204700,29900,29900,29900,29900,0
20240527,153500,5109204700,29900,29900,29900,29900,0
20240527,153400,5109204700,29900,29900,29900,29900,0
20240527,153300,5109204700,29900,29900,29900,29900,0
20240527,153200,5109204700,29900,29900,29900,29900,0
20240527,153100,5109204700,29900,29900,29900,29900,0
20240527,153000,5109204700,29900,29900,29900,29900,2189
20240527,152900,5043753600,29800,29800,29800,29800,0
20240527,152800,5043753600,29800,29800,29800,29800,0
20240527,152700,5043753600,29800,29800,29800,29800,0
20240527,152600,5043753600,29800,29800,29800,29800,0
20240527,152500,5043753600,29800,29800,29800,29800,0
20240527,152400,5043753600,29800,29800,29800,29800,0
20240527,152300,5043753600,29800,29800,29800,29800,0
20240527,152200,5043753600,29800,29800,29800,29800,0
20240527,152100,5043753600,29800,29800,29800,29800,0
20240527,152000,5043753600,29800,29800,29800,29800,0
20240527,151900,5043753600,29800,29800,29800,29750,495
20240527,151800,5029021350,29800,29800,29800,29800,118
20240527,151700,5025504950,29800,29850,29850,29800,57
20240527,151600,5023804650,29850,29850,29850,29850,182
20240527,151500,5018371950,29850,29900,29900,29800,687
20240527,151400,4997865450,29900,29850,29900,29850,78
20240527,151300,4995533450,29900,29750,29900,29750,604
20240527,151200,4977512200,29750,29800,29800,29750,332
20240527,151100,4967627450,29800,29800,29800,29750,102
20240527,151000,4964587900,29750,29650,29750,29650,332
20240527,150900,4954720400,29650,29750,29800,29650,345
20240527,150800,4944459450,29750,29650,29750,29650,360
20240527,150700,4933778650,29650,29650,29700,29600,992
20240527,150600,4904382500,29600,29750,29800,29600,440
20240527,150500,4891308750,29550,29650,29700,29500,1067
20240527,150400,4859752900,29650,29650,29700,29600,312
20240527,150300,4850504450,29600,29550,29600,29550,346
20240527,150200,4840272300,29600,29600,29600,29550,105
20240527,150100,4837169050,29550,29550,29600,29550,301
20240527,150000,4828272000,29550,29550,29600,29550,491
20240527,145900,4813760400,29600,29600,29600,29500,316
20240527,145800,4804432100,29500,29650,29650,29500,855
20240527,145700,4779144350,29600,29550,29600,29550,213
20240527,145600,4772847650,29550,29550,29600,29550,220
20240527,145500,4766345850,29550,29550,29550,29450,751
20240527,145400,4744189200,29550,29550,29600,29550,268
20240527,145300,4736268850,29550,29500,29550,29500,122
20240527,145200,4732669800,29600,29500,29600,29500,245
20240527,145100,4725438800,29450,29500,29500,29450,315
20240527,145000,4716155800,29450,29450,29500,29450,1268
20240527,144900,4678808100,29500,29500,29550,29500,130
20240527,144800,4674972600,29550,29550,29550,29500,181
20240527,144700,4669631300,29500,29500,29550,29500,190
20240527,144600,4664026250,29500,29600,29600,29500,300
20240527,144500,4655172850,29500,29500,29500,29500,510
20240527,144400,4640127850,29500,29600,29600,29500,296
20240527,144300,4631384600,29550,29550,29550,29500,161
20240527,144200,4626633600,29600,29550,29600,29500,3019
20240527,144100,4537499000,29550,29550,29600,29550,249
20240527,144000,4530136600,29600,29550,29600,29550,527
20240527,143900,4514561350,29550,29550,29600,29550,451
20240527,143800,4501227900,29550,29550,29550,29500,1167
20240527,143700,4466752450,29500,29700,29700,29500,6987
20240527,143600,4259819050,29700,29700,29750,29700,235
20240527,143500,4252837550,29750,29700,29750,29700,314
20240527,143400,4243509250,29700,29750,29750,29700,312
20240527,143300,4234231950,29750,29700,29750,29700,398
20240527,143200,4222400950,29750,29700,29750,29700,130
20240527,143100,4218538300,29750,29750,29800,29700,416
20240527,143000,4206168650,29750,29700,29750,29700,367
20240527,142900,4195265900,29700,29750,29750,29700,216
20240527,142800,4188848250,29700,29750,29750,29700,962
20240527,142700,4160249650,29800,29800,29850,29800,46
20240527,142600,4158878200,29850,29800,29850,29800,233
20240527,142500,4151932600,29850,29850,29850,29800,129
20240527,142400,4148086700,29750,29750,29750,29750,240
20240527,142300,4140946700,29750,29750,29750,29750,147
20240527,142200,4136573450,29850,29800,29850,29750,445
20240527,142100,4123319650,29800,29750,29850,29750,402
20240527,142000,4111348200,29800,29800,29800,29800,143
20240527,141900,4107086800,29800,29850,29900,29750,368
20240527,141800,4096132700,29850,29800,29850,29800,104
20240527,141700,4093033300,29800,29750,29800,29750,445
20240527,141600,4079782150,29750,29800,29800,29750,157
20240527,141500,4075110800,29800,29900,29900,29800,235
20240527,141400,4068104500,29800,29800,29900,29800,384
20240527,141300,4056661200,29850,29850,29900,29850,429
20240527,141200,4043853800,29900,29950,29950,29900,1137
20240527,141100,4009856500,30000,29900,30000,29900,116
20240527,141000,4006386000,30000,29950,30000,29900,316
20240527,140900,3996924800,30000,30000,30000,29950,107
20240527,140800,3993720000,30000,29950,30000,29950,563
20240527,140700,3976851250,30000,30100,30100,29950,221
20240527,140600,3970231500,30000,30100,30250,29950,482
20240527,140500,3955743950,29950,30050,30100,29950,909
20240527,140400,3928477200,30100,30250,30250,30100,135
20240527,140300,3924407850,30250,30050,30250,30000,290
20240527,140200,3915702600,30300,30050,30300,30000,224
20240527,140100,3908970050,30050,30000,30050,30000,340
20240527,140000,3898765050,30000,30050,30050,30000,340
20240527,135900,3888552850,30050,30050,30050,30000,596
20240527,135800,3870671100,30000,30050,30050,30000,411
20240527,135700,3858339500,30050,30000,30050,30000,717
20240527,135600,3836827850,30000,30150,30150,30000,332
20240527,135500,3826855900,30150,30100,30150,30050,196
20240527,135400,3820954100,30100,30100,30150,30100,314
20240527,135300,3811501200,30100,30200,30200,30100,127
20240527,135200,3807674450,30200,30200,30200,30200,286
20240527,135100,3799037250,30200,30300,30300,30200,306
20240527,135000,3789786300,30250,30250,30250,30250,95
20240527,134900,3786912550,30300,30300,30350,30300,223
20240527,134800,3780155600,30350,30350,30350,30300,141
20240527,134700,3775881000,30350,30300,30400,30300,741
20240527,134600,3753378900,30400,30400,30400,30400,35
20240527,134500,3752314900,30400,30400,30400,30300,54
20240527,134400,3750676900,30400,30400,30400,30400,71
20240527,134300,3748518500,30400,30400,30400,30300,70
20240527,134200,3746395500,30250,30400,30400,30250,60
20240527,134100,3744575400,30400,30400,30400,30400,0
20240527,134000,3744575400,30400,30350,30400,30350,46
20240527,133900,3743177450,30350,30400,30400,30350,61
20240527,133800,3741325800,30400,30350,30400,30350,38
20240527,133700,3740172400,30350,30350,30350,30300,87
20240527,133600,3737534450,30350,30350,30350,30350,90
20240527,133500,3734802950,30350,30350,30350,30350,39
20240527,133400,3733619300,30350,30300,30350,30300,54
20240527,133300,3731982900,30350,30350,30350,30350,118
20240527,133200,3728401600,30350,30350,30350,30250,86
20240527,133100,3725791600,30350,30300,30350,30300,98
20240527,133000,3722818650,30300,30300,30300,30300,26
20240527,132900,3722030850,30350,30300,30350,30300,38
20240527,132800,3720879400,30300,30300,30300,30300,4
20240527,132700,3720758200,30300,30300,30300,30300,23
20240527,132600,3720061300,30300,30300,30300,30300,14
20240527,132500,3719637100,30300,30250,30300,30250,21
20240527,132400,3719001300,30300,30250,30300,30250,68
20240527,132300,3716942700,30200,30200,30200,30200,5
20240527,132200,3716791700,30200,30200,30200,30200,302
20240527,132100,3707671300,30250,30300,30300,30250,61
20240527,132000,3705825950,30350,30350,30350,30350,52
20240527,131900,3704247750,30400,30400,30400,30350,216
20240527,131800,3697691350,30350,30350,30350,30350,100
20240527,131700,3694656350,30350,30300,30400,30300,1085
20240527,131600,3661743500,30200,30200,30200,30200,53
20240527,131500,3660142900,30300,30250,30300,30250,10
20240527,131400,3659840350,30200,30250,30250,30200,86
20240527,131300,3657239100,30300,30300,30300,30300,3
20240527,131200,3657148200,30300,30300,30300,30300,26
20240527,131100,3656360400,30350,30350,30350,30350,1
20240527,131000,3656330050,30300,30350,30350,30300,198
20240527,130900,3650321000,30350,30350,30350,30350,6
20240527,130800,3650138900,30350,30350,30400,30350,21
20240527,130700,3649501350,30250,30400,30400,30250,230
20240527,130600,3642520650,30400,30350,30400,30350,138
20240527,130500,3638330850,30350,30300,30350,30300,60
20240527,130400,3636512750,30300,30300,30300,30300,8
20240527,130300,3636270350,30300,30300,30300,30300,9
20240527,130200,3635997650,30300,30300,30350,30300,3
20240527,130100,3635906700,30300,30300,30300,30300,4
20240527,130000,3635785500,30350,30400,30400,30350,53
20240527,125900,3634176700,30400,30350,30400,30350,7
20240527,125800,3633964000,30350,30350,30350,30350,12
20240527,125700,3633599800,30400,30400,30400,30400,0
20240527,125600,3633599800,30400,30400,30400,30400,0
20240527,125500,3633599800,30400,30400,30400,30400,0
20240527,125400,3633599800,30400,30200,30400,30100,801
20240527,125300,3609398050,30400,30300,30400,30100,554
20240527,125200,3592662600,30300,30450,30450,30300,233
20240527,125100,3585599850,30450,30500,30500,30450,1130
20240527,125000,3551176550,30500,30300,30500,30300,580
20240527,124900,3533542950,30300,30250,30300,30250,446
20240527,124800,3520029900,30250,30250,30250,30250,148
20240527,124700,3515552900,30250,30300,30300,30250,208
20240527,124600,3509260850,30250,30250,30250,30250,496
20240527,124500,3494256850,30250,30100,30250,30100,432
20240527,124400,3481231850,30100,30000,30100,30000,32
20240527,124300,3480270650,30000,30000,30050,30000,31
20240527,124200,3479340600,30050,30050,30050,30050,54
20240527,124100,3477717900,30050,30000,30050,30000,507
20240527,124000,3462507400,29950,29950,29950,29950,201
20240527,123900,3456487450,29950,29950,29950,29950,7
20240527,123800,3456277800,29900,29950,29950,29900,88
20240527,123700,3453646500,29950,29950,29950,29950,15
20240527,123600,3453197250,29900,29950,29950,29900,32
20240527,123500,3452239450,29950,30000,30000,29950,5
20240527,123400,3452089650,29900,30000,30000,29900,28
20240527,123300,3451250650,29900,29900,29900,29900,0
20240527,123200,3451250650,29900,30000,30000,29900,211
20240527,123100,3444934750,30000,29900,30000,29900,1257
20240527,123000,3407345300,29900,29800,29900,29750,320
20240527,122900,3397806200,29750,29750,29750,29750,0
20240527,122800,3397806200,29750,29800,29800,29750,589
20240527,122700,3380282800,29800,29850,29850,29800,71
20240527,122600,3378166950,29800,29800,29800,29800,11
20240527,122500,3377839150,29800,29800,29800,29800,130
20240527,122400,3373965150,29800,29800,29800,29800,1
20240527,122300,3373935350,29800,29750,29800,29750,137
20240527,122200,3369855800,29650,29750,29750,29650,150
20240527,122100,3365399150,29700,29700,29700,29700,18
20240527,122000,3364864550,29700,29650,29750,29650,80
20240527,121900,3362492350,29650,29650,29650,29650,163
20240527,121800,3357659400,29650,29650,29700,29650,329
20240527,121700,3347901200,29650,29650,29650,29650,125
20240527,121600,3344194950,29650,29650,29750,29650,1108
20240527,121500,3311342550,29650,29650,29650,29650,11
20240527,121400,3311016400,29650,29700,29700,29650,207
20240527,121300,3304878550,29650,29650,29650,29650,205
20240527,121200,3298800300,29650,29700,29800,29650,282
20240527,121100,3290437000,29700,29700,29700,29700,46
20240527,121000,3289070800,29650,29700,29700,29650,210
20240527,120900,3282836300,29700,29800,29800,29650,125
20240527,120800,3279129050,29650,29750,29750,29650,62
20240527,120700,3277290650,29650,29650,29650,29650,64
20240527,120600,3275393050,29650,29700,29700,29650,346
20240527,120500,3265133150,29650,29850,29850,29650,2282
20240527,120400,3197332550,29750,29900,29900,29750,947
20240527,120300,3169112600,29900,29900,29900,29900,2
20240527,120200,3169052800,29850,29850,29850,29850,4
20240527,120100,3168933400,29900,29900,29900,29900,6
20240527,120000,3168754000,29850,29850,29850,29850,15
20240527,115900,3168306250,29850,29850,29850,29850,8
20240527,115800,3168067450,29900,29900,29900,29900,1
20240527,115700,3168037550,29900,29800,29900,29800,63
20240527,115600,3166160050,29800,29800,29800,29800,113
20240527,115500,3162792650,29800,29850,29850,29800,422
20240527,115400,3150211900,29850,29900,29900,29850,101
20240527,115300,3147197000,29900,29850,29900,29800,1188
20240527,115200,3111757450,29900,29900,29900,29900,12
20240527,115100,3111398650,29900,29900,29900,29900,0
20240527,115000,3111398650,29900,30000,30000,29900,218
20240527,114900,3104876500,29950,29950,29950,29900,73
20240527,114800,3102690200,29950,29950,29950,29950,1
20240527,114700,3102660250,29950,29900,29950,29900,76
20240527,114600,3100386550,29900,29950,29950,29900,56
20240527,114500,3098712100,29850,29900,29900,29850,179
20240527,114400,3093363150,29900,29900,29900,29900,61
20240527,114300,3091539250,29950,29950,29950,29950,25
20240527,114200,3090790500,30000,30000,30000,30000,2
20240527,114100,3090730500,29900,29900,29900,29900,0
20240527,114000,3090730500,29900,29900,29900,29900,12
20240527,113900,3090371700,29850,29950,29950,29850,367
20240527,113800,3079387250,29950,29950,29950,29950,7
20240527,113700,3079177600,29900,29900,29900,29900,100
20240527,113600,3076187600,29850,29950,29950,29850,334
20240527,113500,3066217600,29850,29900,29900,29850,10
20240527,113400,3065919050,29950,29900,29950,29900,146
20240527,113300,3061553600,29850,29850,29850,29850,123
20240527,113200,3057882050,29850,29800,29850,29800,230
20240527,113100,3051026550,29800,29900,29900,29800,51
20240527,113000,3049506650,29800,29800,29800,29800,100
20240527,112900,3046526650,29800,29850,29850,29800,206
20240527,112800,3040384900,29800,29800,29800,29800,101
20240527,112700,3037375100,29850,29850,29850,29850,3
20240527,112600,3037285550,29800,29800,29800,29800,84
20240527,112500,3034782350,29800,29850,29850,29800,112
20240527,112400,3031439750,29850,29850,29850,29850,0
20240527,112300,3031439750,29850,29800,29850,29750,14
20240527,112200,3031023100,29750,29750,29850,29750,711
20240527,112100,3009844050,29750,29850,29850,29750,308
20240527,112000,3000664800,29900,29800,29900,29800,60
20240527,111900,2998876600,29800,29850,29900,29800,975
20240527,111800,2969811500,29850,29850,29850,29800,75
20240527,111700,2967573000,29850,29900,29900,29850,601
20240527,111600,2949627650,29900,29900,29900,29900,560
20240527,111500,2932883650,29950,29900,29950,29900,46
20240527,111400,2931508150,29900,29950,29950,29900,182
20240527,111300,2926057300,29900,29900,29900,29900,171
20240527,111200,2920944400,29900,29950,29950,29900,2
20240527,111100,2920884550,29950,29950,29950,29950,11
20240527,111000,2920555100,29950,29900,29950,29900,6
20240527,110900,2920375650,29900,29950,29950,29900,133
20240527,110800,2916394300,29950,29900,29950,29900,69
20240527,110700,2914328750,29850,29850,29850,29850,235
20240527,110600,2907314000,29800,29850,29850,29800,1118
20240527,110500,2873971300,29850,29900,29900,29850,476
20240527,110400,2859743800,29900,29850,29900,29850,32
20240527,110300,2858788000,29850,29850,29900,29850,1017
20240527,110200,2828430050,29850,29900,30000,29850,593
20240527,110100,2810699350,29900,30000,30000,29900,508
20240527,110000,2795498600,30000,29900,30000,29900,130
20240527,105900,2791608900,29900,30000,30000,29900,51
20240527,105800,2790083500,29900,30000,30000,29900,1566
20240527,105700,2743184600,30050,29950,30050,29950,131
20240527,105600,2739255100,30000,30000,30000,30000,387
20240527,105500,2727645100,30000,30050,30050,30000,130
20240527,105400,2723744550,30000,30000,30000,30000,61
20240527,105300,2721914550,30000,30050,30050,30000,252
20240527,105200,2714354500,30000,30000,30000,30000,429
20240527,105100,2701484500,30000,30050,30050,30000,13
20240527,105000,2701094200,30050,30000,30050,30000,80
20240527,104900,2698694000,30000,30100,30100,30000,840
20240527,104800,2673461300,30100,30100,30100,30100,1665
20240527,104700,2623344800,30100,30050,30100,30050,122
20240527,104600,2619678650,30050,30000,30050,30000,533
20240527,104500,2603688200,30000,30000,30000,29950,42
20240527,104400,2602428500,30000,29950,30000,29950,414
20240527,104300,2590029150,30000,29950,30000,29950,212
20240527,104200,2583675550,30000,30000,30000,30000,147
20240527,104100,2579265550,30000,29950,30000,29950,91
20240527,104000,2576540050,29950,30000,30000,29950,42
20240527,103900,2575281550,30000,30000,30000,30000,21
20240527,103800,2574651550,30000,29900,30000,29900,22
20240527,103700,2573992350,30050,29900,30050,29800,630
20240527,103600,2555131100,29850,29900,29900,29850,849
20240527,103500,2529751150,29900,30000,30000,29900,196
20240527,103400,2523883300,30000,30000,30000,30000,102
20240527,103300,2520823300,29900,29850,29900,29850,139
20240527,103200,2516667350,29900,29850,29900,29800,369
20240527,103100,2505657250,29900,29950,29950,29900,63
20240527,103000,2503771750,29950,30000,30050,29850,1425
20240527,102900,2461096000,30000,30000,30050,30000,331
20240527,102800,2451164400,30000,30100,30100,30000,188
20240527,102700,2445512650,30050,30100,30100,30050,801
20240527,102600,2421408400,30100,30200,30250,30100,126
20240527,102500,2417609350,30150,30300,30300,30150,396
20240527,102400,2405650350,30250,30300,30300,30200,10
20240527,102300,2405347500,30400,30400,30400,30400,0
20240527,102200,2405347500,30400,30150,30400,30150,22
20240527,102100,2404682150,30100,30250,30250,30100,551
20240527,102000,2388032500,30300,30300,30300,30300,5
20240527,101900,2387881000,30300,30450,30450,30300,1891
20240527,101800,2330579850,30450,30450,30450,30450,31
20240527,101700,2329635900,30450,30300,30450,30300,20
20240527,101600,2329029350,30300,30350,30350,30300,301
20240527,101500,2319907700,30350,30450,30450,30350,4
20240527,101400,2319786200,30300,30300,30450,30300,197
20240527,101300,2313815300,30300,30350,30450,30300,436
20240527,101200,2300594750,30350,30450,30450,30350,115
20240527,101100,2297102400,30450,30450,30500,30450,239
20240527,101000,2289819700,30350,30450,30450,30350,57
20240527,100900,2288084750,30450,30400,30450,30350,51
20240527,100800,2286535050,30450,30450,30450,30450,41
20240527,100700,2285286600,30450,30450,30450,30400,840
20240527,100600,2259750000,30450,30400,30450,30400,245
20240527,100500,2252301500,30400,30400,30400,30400,398
20240527,100400,2240202300,30450,30400,30450,30400,771
20240527,100300,2216760500,30450,30450,30500,30450,49
20240527,100200,2215268400,30550,30550,30550,30500,1548
20240527,100100,2168053400,30600,30650,30650,30600,74
20240527,100000,2165785850,30650,30650,30650,30650,72
20240527,095900,2163579050,30500,30500,30500,30450,332
20240527,095800,2153453750,30500,30650,30650,30500,648
20240527,095700,2133677750,30650,30650,30650,30600,59
20240527,095600,2131869500,30700,30600,30700,30600,106
20240527,095500,2128625800,30600,30600,30700,30600,309
20240527,095400,2119153000,30550,30550,30550,30500,652
20240527,095300,2099260150,30550,30500,30550,30500,234
20240527,095200,2092111700,30500,30500,30550,30500,178
20240527,095100,2086682650,30500,30350,30500,30350,348
20240527,095000,2076073600,30350,30450,30450,30350,262
20240527,094900,2068096000,30450,30500,30500,30450,212
20240527,094800,2061640050,30500,30450,30500,30450,171
20240527,094700,2056431050,30350,30450,30450,30350,184
20240527,094600,2050846250,30350,30400,30400,30350,53
20240527,094500,2049235600,30300,30200,30300,30200,580
20240527,094400,2031675000,30200,30350,30400,30200,244
20240527,094300,2024272700,30350,30300,30350,30300,513
20240527,094200,2008728300,30300,30200,30350,30200,551
20240527,094100,1992053600,30150,30150,30250,30150,242
20240527,094000,1984757150,30050,30400,30400,30050,1424
20240527,093900,1941592550,30400,30400,30450,30400,277
20240527,093800,1933171500,30400,30350,30450,30350,672
20240527,093700,1912752550,30350,30300,30350,30300,190
20240527,093600,1906988250,30300,30300,30350,30300,998
20240527,093500,1876737000,30250,30250,30300,30200,118
20240527,093400,1873167650,30300,30200,30300,30200,619
20240527,093300,1854460800,30200,30000,30200,30000,753
20240527,093200,1831777400,30000,30050,30050,30000,3485
20240527,093100,1727201900,30050,29950,30100,29950,774
20240527,093000,1703999000,29950,30100,30100,29950,1764
20240527,092900,1651041600,30050,30150,30150,30050,685
20240527,092800,1630427100,30150,30150,30150,30100,260
20240527,092700,1622589150,30150,30000,30150,30000,1099
20240527,092600,1589540350,30000,30000,30050,29950,1127
20240527,092500,1555727450,30000,29900,30000,29800,1215
20240527,092400,1519384950,29850,29750,29950,29750,2471
20240527,092300,1445709150,29800,29800,29800,29750,2584
20240527,092200,1368747050,29750,29650,29800,29450,5726
20240527,092100,1199106400,29650,30150,30150,29500,5743
20240527,092000,1027216250,30150,30350,30450,30150,2794
20240527,091900,942659750,30400,30350,30400,30300,1480
20240527,091800,897737700,30350,30400,30450,30350,715
20240527,091700,876028300,30400,30450,30500,30400,764
20240527,091600,852770250,30350,30500,30500,30350,1082
20240527,091500,819869600,30500,30550,30550,30350,1629
20240527,091400,770409350,30550,30600,30600,30350,2284
20240527,091300,701002200,30450,30450,30600,30450,201
20240527,091200,694878850,30450,30450,30650,30450,421
20240527,091100,682049050,30500,30650,30700,30450,811
20240527,091000,657294600,30650,30700,30700,30650,14
20240527,090900,656865200,30700,30400,30700,30400,454
20240527,090800,642978750,30400,30350,30550,30300,2138
20240527,090700,577948150,30450,30450,30500,30300,1576
20240527,090600,530070500,30550,30500,30600,30300,1781
20240527,090500,475982250,30500,30500,30600,30350,1579
20240527,090400,427961950,30500,30700,30850,30500,1785
20240527,090300,373309450,30600,30450,30800,30450,791
20240527,090200,349069350,30450,30600,30600,30400,4080
20240527,090100,224713850,30600,30850,30850,30600,1382
20240527,090000,182409500,30600,30750,30850,30500,5898