KissMeData/300080/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,210900,1233001950,29200,29200,29200,29200,1247
20240527,210800,1233001950,29200,29200,29200,29200,0
20240527,210700,1233001950,29200,29200,29200,29200,0
20240527,210600,1233001950,29200,29200,29200,29200,0
20240527,210500,1233001950,29200,29200,29200,29200,0
20240527,210400,1233001950,29200,29200,29200,29200,0
20240527,210300,1233001950,29200,29200,29200,29200,0
20240527,210200,1233001950,29200,29200,29200,29200,0
20240527,210100,1233001950,29200,29200,29200,29200,0
20240527,210000,1233001950,29200,29200,29200,29200,0
20240527,205900,1233001950,29200,29200,29200,29200,0
20240527,205800,1233001950,29200,29200,29200,29200,0
20240527,205700,1233001950,29200,29200,29200,29200,0
20240527,205600,1233001950,29200,29200,29200,29200,0
20240527,205500,1233001950,29200,29200,29200,29200,0
20240527,205400,1233001950,29200,29200,29200,29200,0
20240527,205300,1233001950,29200,29200,29200,29200,0
20240527,205200,1233001950,29200,29200,29200,29200,0
20240527,205100,1233001950,29200,29200,29200,29200,0
20240527,205000,1233001950,29200,29200,29200,29200,0
20240527,204900,1233001950,29200,29200,29200,29200,0
20240527,204800,1233001950,29200,29200,29200,29200,0
20240527,204700,1233001950,29200,29200,29200,29200,0
20240527,204600,1233001950,29200,29200,29200,29200,0
20240527,204500,1233001950,29200,29200,29200,29200,0
20240527,204400,1233001950,29200,29200,29200,29200,0
20240527,204300,1233001950,29200,29200,29200,29200,0
20240527,204200,1233001950,29200,29200,29200,29200,0
20240527,204100,1233001950,29200,29200,29200,29200,0
20240527,204000,1233001950,29200,29200,29200,29200,0
20240527,203900,1233001950,29200,29200,29200,29200,1247
20240527,203800,1233001950,29200,29200,29200,29200,0
20240527,203700,1233001950,29200,29200,29200,29200,0
20240527,203600,1233001950,29200,29200,29200,29200,0
20240527,203500,1233001950,29200,29200,29200,29200,0
20240527,203400,1233001950,29200,29200,29200,29200,0
20240527,203300,1233001950,29200,29200,29200,29200,0
20240527,203200,1233001950,29200,29200,29200,29200,0
20240527,203100,1233001950,29200,29200,29200,29200,0
20240527,203000,1233001950,29200,29200,29200,29200,0
20240527,202900,1233001950,29200,29200,29200,29200,0
20240527,202800,1233001950,29200,29200,29200,29200,0
20240527,202700,1233001950,29200,29200,29200,29200,0
20240527,202600,1233001950,29200,29200,29200,29200,0
20240527,202500,1233001950,29200,29200,29200,29200,0
20240527,202400,1233001950,29200,29200,29200,29200,0
20240527,202300,1233001950,29200,29200,29200,29200,0
20240527,202200,1233001950,29200,29200,29200,29200,0
20240527,202100,1233001950,29200,29200,29200,29200,0
20240527,202000,1233001950,29200,29200,29200,29200,0
20240527,201900,1233001950,29200,29200,29200,29200,0
20240527,201800,1233001950,29200,29200,29200,29200,0
20240527,201700,1233001950,29200,29200,29200,29200,0
20240527,201600,1233001950,29200,29200,29200,29200,0
20240527,201500,1233001950,29200,29200,29200,29200,0
20240527,201400,1233001950,29200,29200,29200,29200,0
20240527,201300,1233001950,29200,29200,29200,29200,0
20240527,201200,1233001950,29200,29200,29200,29200,0
20240527,201100,1233001950,29200,29200,29200,29200,0
20240527,201000,1233001950,29200,29200,29200,29200,0
20240527,200900,1233001950,29200,29200,29200,29200,1247
20240527,200800,1233001950,29200,29200,29200,29200,0
20240527,200700,1233001950,29200,29200,29200,29200,0
20240527,200600,1233001950,29200,29200,29200,29200,0
20240527,200500,1233001950,29200,29200,29200,29200,0
20240527,200400,1233001950,29200,29200,29200,29200,0
20240527,200300,1233001950,29200,29200,29200,29200,0
20240527,200200,1233001950,29200,29200,29200,29200,0
20240527,200100,1233001950,29200,29200,29200,29200,0
20240527,200000,1233001950,29200,29200,29200,29200,0
20240527,195900,1233001950,29200,29200,29200,29200,0
20240527,195800,1233001950,29200,29200,29200,29200,0
20240527,195700,1233001950,29200,29200,29200,29200,0
20240527,195600,1233001950,29200,29200,29200,29200,0
20240527,195500,1233001950,29200,29200,29200,29200,0
20240527,195400,1233001950,29200,29200,29200,29200,0
20240527,195300,1233001950,29200,29200,29200,29200,0
20240527,195200,1233001950,29200,29200,29200,29200,0
20240527,195100,1233001950,29200,29200,29200,29200,0
20240527,195000,1233001950,29200,29200,29200,29200,0
20240527,194900,1233001950,29200,29200,29200,29200,0
20240527,194800,1233001950,29200,29200,29200,29200,0
20240527,194700,1233001950,29200,29200,29200,29200,0
20240527,194600,1233001950,29200,29200,29200,29200,0
20240527,194500,1233001950,29200,29200,29200,29200,0
20240527,194400,1233001950,29200,29200,29200,29200,0
20240527,194300,1233001950,29200,29200,29200,29200,0
20240527,194200,1233001950,29200,29200,29200,29200,0
20240527,194100,1233001950,29200,29200,29200,29200,0
20240527,194000,1233001950,29200,29200,29200,29200,0
20240527,193900,1233001950,29200,29200,29200,29200,1247
20240527,193800,1233001950,29200,29200,29200,29200,0
20240527,193700,1233001950,29200,29200,29200,29200,0
20240527,193600,1233001950,29200,29200,29200,29200,0
20240527,193500,1233001950,29200,29200,29200,29200,0
20240527,193400,1233001950,29200,29200,29200,29200,0
20240527,193300,1233001950,29200,29200,29200,29200,0
20240527,193200,1233001950,29200,29200,29200,29200,0
20240527,193100,1233001950,29200,29200,29200,29200,0
20240527,193000,1233001950,29200,29200,29200,29200,0
20240527,192900,1233001950,29200,29200,29200,29200,0
20240527,192800,1233001950,29200,29200,29200,29200,0
20240527,192700,1233001950,29200,29200,29200,29200,0
20240527,192600,1233001950,29200,29200,29200,29200,0
20240527,192500,1233001950,29200,29200,29200,29200,0
20240527,192400,1233001950,29200,29200,29200,29200,0
20240527,192300,1233001950,29200,29200,29200,29200,0
20240527,192200,1233001950,29200,29200,29200,29200,0
20240527,192100,1233001950,29200,29200,29200,29200,0
20240527,192000,1233001950,29200,29200,29200,29200,0
20240527,191900,1233001950,29200,29200,29200,29200,0
20240527,191800,1233001950,29200,29200,29200,29200,0
20240527,191700,1233001950,29200,29200,29200,29200,0
20240527,191600,1233001950,29200,29200,29200,29200,0
20240527,191500,1233001950,29200,29200,29200,29200,0
20240527,191400,1233001950,29200,29200,29200,29200,0
20240527,191300,1233001950,29200,29200,29200,29200,0
20240527,191200,1233001950,29200,29200,29200,29200,0
20240527,191100,1233001950,29200,29200,29200,29200,0
20240527,191000,1233001950,29200,29200,29200,29200,0
20240527,190900,1233001950,29200,29200,29200,29200,1247
20240527,190800,1233001950,29200,29200,29200,29200,0
20240527,190700,1233001950,29200,29200,29200,29200,0
20240527,190600,1233001950,29200,29200,29200,29200,0
20240527,190500,1233001950,29200,29200,29200,29200,0
20240527,190400,1233001950,29200,29200,29200,29200,0
20240527,190300,1233001950,29200,29200,29200,29200,0
20240527,190200,1233001950,29200,29200,29200,29200,0
20240527,190100,1233001950,29200,29200,29200,29200,0
20240527,190000,1233001950,29200,29200,29200,29200,0
20240527,185900,1233001950,29200,29200,29200,29200,0
20240527,185800,1233001950,29200,29200,29200,29200,0
20240527,185700,1233001950,29200,29200,29200,29200,0
20240527,185600,1233001950,29200,29200,29200,29200,0
20240527,185500,1233001950,29200,29200,29200,29200,0
20240527,185400,1233001950,29200,29200,29200,29200,0
20240527,185300,1233001950,29200,29200,29200,29200,0
20240527,185200,1233001950,29200,29200,29200,29200,0
20240527,185100,1233001950,29200,29200,29200,29200,0
20240527,185000,1233001950,29200,29200,29200,29200,0
20240527,184900,1233001950,29200,29200,29200,29200,0
20240527,184800,1233001950,29200,29200,29200,29200,0
20240527,184700,1233001950,29200,29200,29200,29200,0
20240527,184600,1233001950,29200,29200,29200,29200,0
20240527,184500,1233001950,29200,29200,29200,29200,0
20240527,184400,1233001950,29200,29200,29200,29200,0
20240527,184300,1233001950,29200,29200,29200,29200,0
20240527,184200,1233001950,29200,29200,29200,29200,0
20240527,184100,1233001950,29200,29200,29200,29200,0
20240527,184000,1233001950,29200,29200,29200,29200,0
20240527,183900,1233001950,29200,29200,29200,29200,1247
20240527,183800,1233001950,29200,29200,29200,29200,0
20240527,183700,1233001950,29200,29200,29200,29200,0
20240527,183600,1233001950,29200,29200,29200,29200,0
20240527,183500,1233001950,29200,29200,29200,29200,0
20240527,183400,1233001950,29200,29200,29200,29200,0
20240527,183300,1233001950,29200,29200,29200,29200,0
20240527,183200,1233001950,29200,29200,29200,29200,0
20240527,183100,1233001950,29200,29200,29200,29200,0
20240527,183000,1233001950,29200,29200,29200,29200,0
20240527,182900,1233001950,29200,29200,29200,29200,0
20240527,182800,1233001950,29200,29200,29200,29200,0
20240527,182700,1233001950,29200,29200,29200,29200,0
20240527,182600,1233001950,29200,29200,29200,29200,0
20240527,182500,1233001950,29200,29200,29200,29200,0
20240527,182400,1233001950,29200,29200,29200,29200,0
20240527,182300,1233001950,29200,29200,29200,29200,0
20240527,182200,1233001950,29200,29200,29200,29200,0
20240527,182100,1233001950,29200,29200,29200,29200,0
20240527,182000,1233001950,29200,29200,29200,29200,0
20240527,181900,1233001950,29200,29200,29200,29200,0
20240527,181800,1233001950,29200,29200,29200,29200,0
20240527,181700,1233001950,29200,29200,29200,29200,0
20240527,181600,1233001950,29200,29200,29200,29200,0
20240527,181500,1233001950,29200,29200,29200,29200,0
20240527,181400,1233001950,29200,29200,29200,29200,0
20240527,181300,1233001950,29200,29200,29200,29200,0
20240527,181200,1233001950,29200,29200,29200,29200,0
20240527,181100,1233001950,29200,29200,29200,29200,0
20240527,181000,1233001950,29200,29200,29200,29200,0
20240527,180900,1233001950,29200,29200,29200,29200,1247
20240527,180800,1233001950,29200,29200,29200,29200,0
20240527,180700,1233001950,29200,29200,29200,29200,0
20240527,180600,1233001950,29200,29200,29200,29200,0
20240527,180500,1233001950,29200,29200,29200,29200,0
20240527,180400,1233001950,29200,29200,29200,29200,0
20240527,180300,1233001950,29200,29200,29200,29200,0
20240527,180200,1233001950,29200,29200,29200,29200,0
20240527,180100,1233001950,29200,29200,29200,29200,0
20240527,180000,1233001950,29200,29200,29200,29200,0
20240527,175900,1233001950,29200,29200,29200,29200,0
20240527,175800,1233001950,29200,29200,29200,29200,0
20240527,175700,1233001950,29200,29200,29200,29200,0
20240527,175600,1233001950,29200,29200,29200,29200,0
20240527,175500,1233001950,29200,29200,29200,29200,0
20240527,175400,1233001950,29200,29200,29200,29200,0
20240527,175300,1233001950,29200,29200,29200,29200,0
20240527,175200,1233001950,29200,29200,29200,29200,0
20240527,175100,1233001950,29200,29200,29200,29200,0
20240527,175000,1233001950,29200,29200,29200,29200,0
20240527,174900,1233001950,29200,29200,29200,29200,0
20240527,174800,1233001950,29200,29200,29200,29200,0
20240527,174700,1233001950,29200,29200,29200,29200,0
20240527,174600,1233001950,29200,29200,29200,29200,0
20240527,174500,1233001950,29200,29200,29200,29200,0
20240527,174400,1233001950,29200,29200,29200,29200,0
20240527,174300,1233001950,29200,29200,29200,29200,0
20240527,174200,1233001950,29200,29200,29200,29200,0
20240527,174100,1233001950,29200,29200,29200,29200,0
20240527,174000,1233001950,29200,29200,29200,29200,0
20240527,173900,1233001950,29200,29200,29200,29200,1247
20240527,173800,1233001950,29200,29200,29200,29200,0
20240527,173700,1233001950,29200,29200,29200,29200,0
20240527,173600,1233001950,29200,29200,29200,29200,0
20240527,173500,1233001950,29200,29200,29200,29200,0
20240527,173400,1233001950,29200,29200,29200,29200,0
20240527,173300,1233001950,29200,29200,29200,29200,0
20240527,173200,1233001950,29200,29200,29200,29200,0
20240527,173100,1233001950,29200,29200,29200,29200,0
20240527,173000,1233001950,29200,29200,29200,29200,0
20240527,172900,1233001950,29200,29200,29200,29200,0
20240527,172800,1233001950,29200,29200,29200,29200,0
20240527,172700,1233001950,29200,29200,29200,29200,0
20240527,172600,1233001950,29200,29200,29200,29200,0
20240527,172500,1233001950,29200,29200,29200,29200,0
20240527,172400,1233001950,29200,29200,29200,29200,0
20240527,172300,1233001950,29200,29200,29200,29200,0
20240527,172200,1233001950,29200,29200,29200,29200,0
20240527,172100,1233001950,29200,29200,29200,29200,0
20240527,172000,1233001950,29200,29200,29200,29200,0
20240527,171900,1233001950,29200,29200,29200,29200,0
20240527,171800,1233001950,29200,29200,29200,29200,0
20240527,171700,1233001950,29200,29200,29200,29200,0
20240527,171600,1233001950,29200,29200,29200,29200,0
20240527,171500,1233001950,29200,29200,29200,29200,0
20240527,171400,1233001950,29200,29200,29200,29200,0
20240527,171300,1233001950,29200,29200,29200,29200,0
20240527,171200,1233001950,29200,29200,29200,29200,0
20240527,171100,1233001950,29200,29200,29200,29200,0
20240527,171000,1233001950,29200,29200,29200,29200,0
20240527,170900,1233001950,29200,29200,29200,29200,1247
20240527,170800,1233001950,29200,29200,29200,29200,0
20240527,170700,1233001950,29200,29200,29200,29200,0
20240527,170600,1233001950,29200,29200,29200,29200,0
20240527,170500,1233001950,29200,29200,29200,29200,0
20240527,170400,1233001950,29200,29200,29200,29200,0
20240527,170300,1233001950,29200,29200,29200,29200,0
20240527,170200,1233001950,29200,29200,29200,29200,0
20240527,170100,1233001950,29200,29200,29200,29200,0
20240527,170000,1233001950,29200,29200,29200,29200,0
20240527,165900,1233001950,29200,29200,29200,29200,0
20240527,165800,1233001950,29200,29200,29200,29200,0
20240527,165700,1233001950,29200,29200,29200,29200,0
20240527,165600,1233001950,29200,29200,29200,29200,0
20240527,165500,1233001950,29200,29200,29200,29200,0
20240527,165400,1233001950,29200,29200,29200,29200,0
20240527,165300,1233001950,29200,29200,29200,29200,0
20240527,165200,1233001950,29200,29200,29200,29200,0
20240527,165100,1233001950,29200,29200,29200,29200,0
20240527,165000,1233001950,29200,29200,29200,29200,0
20240527,164900,1233001950,29200,29200,29200,29200,0
20240527,164800,1233001950,29200,29200,29200,29200,0
20240527,164700,1233001950,29200,29200,29200,29200,0
20240527,164600,1233001950,29200,29200,29200,29200,0
20240527,164500,1233001950,29200,29200,29200,29200,0
20240527,164400,1233001950,29200,29200,29200,29200,0
20240527,164300,1233001950,29200,29200,29200,29200,0
20240527,164200,1233001950,29200,29200,29200,29200,0
20240527,164100,1233001950,29200,29200,29200,29200,0
20240527,164000,1233001950,29200,29200,29200,29200,0
20240527,163900,1233001950,29200,29200,29200,29200,1247
20240527,163800,1233001950,29200,29200,29200,29200,0
20240527,163700,1233001950,29200,29200,29200,29200,0
20240527,163600,1233001950,29200,29200,29200,29200,0
20240527,163500,1233001950,29200,29200,29200,29200,0
20240527,163400,1233001950,29200,29200,29200,29200,0
20240527,163300,1233001950,29200,29200,29200,29200,0
20240527,163200,1233001950,29200,29200,29200,29200,0
20240527,163100,1233001950,29200,29200,29200,29200,0
20240527,163000,1233001950,29200,29200,29200,29200,0
20240527,162900,1233001950,29200,29200,29200,29200,0
20240527,162800,1233001950,29200,29200,29200,29200,0
20240527,162700,1233001950,29200,29200,29200,29200,0
20240527,162600,1233001950,29200,29200,29200,29200,0
20240527,162500,1233001950,29200,29200,29200,29200,0
20240527,162400,1233001950,29200,29200,29200,29200,0
20240527,162300,1233001950,29200,29200,29200,29200,0
20240527,162200,1233001950,29200,29200,29200,29200,0
20240527,162100,1233001950,29200,29200,29200,29200,0
20240527,162000,1233001950,29200,29200,29200,29200,0
20240527,161900,1233001950,29200,29200,29200,29200,0
20240527,161800,1233001950,29200,29200,29200,29200,0
20240527,161700,1233001950,29200,29200,29200,29200,0
20240527,161600,1233001950,29200,29200,29200,29200,0
20240527,161500,1233001950,29200,29200,29200,29200,0
20240527,161400,1233001950,29200,29200,29200,29200,0
20240527,161300,1233001950,29200,29200,29200,29200,0
20240527,161200,1233001950,29200,29200,29200,29200,0
20240527,161100,1233001950,29200,29200,29200,29200,0
20240527,161000,1233001950,29200,29200,29200,29200,0
20240527,160900,1233001950,29200,29200,29200,29200,1247
20240527,160800,1233001950,29200,29200,29200,29200,0
20240527,160700,1233001950,29200,29200,29200,29200,0
20240527,160600,1233001950,29200,29200,29200,29200,0
20240527,160500,1233001950,29200,29200,29200,29200,0
20240527,160400,1233001950,29200,29200,29200,29200,0
20240527,160300,1233001950,29200,29200,29200,29200,0
20240527,160200,1233001950,29200,29200,29200,29200,0
20240527,160100,1233001950,29200,29200,29200,29200,0
20240527,160000,1233001950,29200,29200,29200,29200,0
20240527,155900,1233001950,29200,29200,29200,29200,0
20240527,155800,1233001950,29200,29200,29200,29200,0
20240527,155700,1233001950,29200,29200,29200,29200,0
20240527,155600,1233001950,29200,29200,29200,29200,0
20240527,155500,1233001950,29200,29200,29200,29200,0
20240527,155400,1233001950,29200,29200,29200,29200,0
20240527,155300,1233001950,29200,29200,29200,29200,0
20240527,155200,1233001950,29200,29200,29200,29200,0
20240527,155100,1233001950,29200,29200,29200,29200,0
20240527,155000,1233001950,29200,29200,29200,29200,0
20240527,154900,1233001950,29200,29200,29200,29200,0
20240527,154800,1233001950,29200,29200,29200,29200,0
20240527,154700,1233001950,29200,29200,29200,29200,0
20240527,154600,1233001950,29200,29200,29200,29200,0
20240527,154500,1233001950,29200,29200,29200,29200,0
20240527,154400,1233001950,29200,29200,29200,29200,0
20240527,154300,1233001950,29200,29200,29200,29200,0
20240527,154200,1233001950,29200,29200,29200,29200,0
20240527,154100,1233001950,29200,29200,29200,29200,0
20240527,154000,1233001950,29200,29200,29200,29200,0
20240527,153900,1233001950,29200,29200,29200,29200,1247
20240527,153800,1233001950,29200,29200,29200,29200,0
20240527,153700,1233001950,29200,29200,29200,29200,0
20240527,153600,1233001950,29200,29200,29200,29200,0
20240527,153500,1233001950,29200,29200,29200,29200,0
20240527,153400,1233001950,29200,29200,29200,29200,0
20240527,153300,1233001950,29200,29200,29200,29200,0
20240527,153200,1233001950,29200,29200,29200,29200,0
20240527,153100,1233001950,29200,29200,29200,29200,0
20240527,153000,1233001950,29200,29200,29200,29200,1247
20240527,152900,1196589550,29150,29150,29150,29150,0
20240527,152800,1196589550,29150,29150,29150,29150,0
20240527,152700,1196589550,29150,29150,29150,29150,0
20240527,152600,1196589550,29150,29150,29150,29150,0
20240527,152500,1196589550,29150,29150,29150,29150,0
20240527,152400,1196589550,29150,29150,29150,29150,0
20240527,152300,1196589550,29150,29150,29150,29150,0
20240527,152200,1196589550,29150,29150,29150,29150,0
20240527,152100,1196589550,29150,29150,29150,29150,0
20240527,152000,1196589550,29150,29150,29150,29150,0
20240527,151900,1196589550,29150,29100,29150,29100,822
20240527,151800,1172632800,29100,29100,29100,29100,220
20240527,151700,1166230800,29050,29050,29050,29050,7
20240527,151600,1166027450,29050,29050,29050,29050,100
20240527,151500,1163122450,29050,29050,29050,29050,148
20240527,151400,1158823050,29050,29050,29050,29050,10
20240527,151300,1158532550,29050,29050,29050,29050,0
20240527,151200,1158532550,29050,29050,29050,29050,37
20240527,151100,1157457700,29100,29100,29100,29100,0
20240527,151000,1157457700,29100,29100,29100,29100,29
20240527,150900,1156613800,29100,29100,29100,29100,61
20240527,150800,1154838700,29100,29150,29150,29100,70
20240527,150700,1152799700,29100,29100,29100,29100,54
20240527,150600,1151228300,29100,29100,29100,29100,5
20240527,150500,1151082800,29150,29100,29150,29100,72
20240527,150400,1148984500,29100,29050,29100,29050,22
20240527,150300,1148345150,29100,29100,29150,29050,298
20240527,150200,1139677000,29000,29000,29000,29000,36
20240527,150100,1138633000,29050,29050,29100,29050,59
20240527,150000,1136918900,29050,29100,29100,29050,57
20240527,145900,1135262950,29050,29050,29050,29050,1
20240527,145800,1135233900,29100,29100,29100,29050,46
20240527,145700,1133896900,29100,29100,29100,29100,92
20240527,145600,1131219700,29150,29100,29200,29100,89
20240527,145500,1128625350,29150,29150,29150,29150,30
20240527,145400,1127750850,29200,29200,29200,29150,110
20240527,145300,1124539350,29200,29150,29250,29150,245
20240527,145200,1117395300,29100,29000,29100,28950,169
20240527,145100,1112497250,29050,29100,29100,29050,97
20240527,145000,1109674750,29150,29250,29250,29100,107
20240527,144900,1106560700,29250,29200,29250,29200,189
20240527,144800,1101039000,29250,28900,29250,28900,405
20240527,144700,1089225200,29050,28850,29050,28800,2857
20240527,144600,1006610200,28800,28800,28800,28800,27
20240527,144500,1005832600,28750,28750,28750,28750,0
20240527,144400,1005832600,28750,28750,28750,28700,31
20240527,144300,1004942350,28750,28750,28750,28750,10
20240527,144200,1004654850,28750,28750,28750,28750,1
20240527,144100,1004626100,28750,28750,28750,28750,0
20240527,144000,1004626100,28750,28750,28750,28750,1
20240527,143900,1004597350,28750,28750,28750,28750,0
20240527,143800,1004597350,28750,28750,28750,28750,1
20240527,143700,1004568600,28800,28800,28800,28800,35
20240527,143600,1003560600,28800,28800,28800,28800,0
20240527,143500,1003560600,28800,28750,28800,28750,701
20240527,143400,983397350,28750,28750,28750,28750,38
20240527,143300,982304850,28750,28750,28750,28750,11
20240527,143200,981988600,28750,28750,28750,28750,0
20240527,143100,981988600,28750,28750,28750,28750,2
20240527,143000,981931100,28700,28700,28700,28700,1
20240527,142900,981902400,28750,28750,28750,28750,7
20240527,142800,981701150,28700,28700,28700,28700,163
20240527,142700,977023050,28750,28750,28750,28700,55
20240527,142600,975443700,28750,28750,28750,28750,2
20240527,142500,975386200,28750,28700,28750,28700,60
20240527,142400,973664100,28650,28650,28650,28650,10
20240527,142300,973377600,28600,28600,28600,28600,0
20240527,142200,973377600,28600,28600,28600,28600,7
20240527,142100,973177400,28750,28700,28750,28700,20
20240527,142000,972602900,28700,28650,28700,28650,173
20240527,141900,967637900,28600,28600,28600,28600,68
20240527,141800,965693100,28650,28650,28650,28650,129
20240527,141700,961997250,28700,28700,28700,28700,1
20240527,141600,961968550,28700,28700,28700,28700,25
20240527,141500,961251050,28700,28700,28700,28700,2
20240527,141400,961193650,28750,28750,28750,28750,1
20240527,141300,961164900,28750,28750,28750,28750,35
20240527,141200,960158650,28750,28750,28750,28750,0
20240527,141100,960158650,28750,28750,28750,28750,3
20240527,141000,960072400,28750,28750,28750,28750,4
20240527,140900,959957400,28750,28750,28750,28750,10
20240527,140800,959669900,28750,28750,28750,28750,0
20240527,140700,959669900,28750,28750,28750,28750,0
20240527,140600,959669900,28750,28800,28800,28750,116
20240527,140500,956329450,28800,28800,28800,28800,0
20240527,140400,956329450,28800,28800,28800,28800,0
20240527,140300,956329450,28800,28800,28800,28800,117
20240527,140200,952959850,28750,28700,28750,28700,54
20240527,140100,951408900,28700,28700,28700,28700,12
20240527,140000,951064500,28700,28700,28700,28700,3
20240527,135900,950978400,28750,28750,28750,28750,0
20240527,135800,950978400,28750,28750,28750,28750,52
20240527,135700,949483400,28750,28750,28750,28750,239
20240527,135600,942612150,28750,28750,28750,28750,0
20240527,135500,942612150,28750,28750,28750,28750,1
20240527,135400,942583400,28750,28750,28750,28750,1
20240527,135300,942554650,28750,28750,28750,28750,134
20240527,135200,938702150,28750,28750,28750,28750,1
20240527,135100,938673400,28800,28800,28800,28800,62
20240527,135000,936887800,28800,28800,28800,28800,20
20240527,134900,936311800,28800,28800,28800,28800,0
20240527,134800,936311800,28800,28800,28850,28800,14
20240527,134700,935908500,28800,28800,28800,28800,2
20240527,134600,935850900,28800,28800,28800,28800,14
20240527,134500,935447700,28800,28800,28800,28800,222
20240527,134400,929054100,28800,28800,28800,28800,246
20240527,134300,921969300,28800,28800,28800,28800,1
20240527,134200,921940500,28750,28750,28750,28750,4
20240527,134100,921825500,28750,28750,28750,28750,1
20240527,134000,921796750,28750,28750,28750,28750,31
20240527,133900,920905500,28750,28750,28750,28750,0
20240527,133800,920905500,28750,28750,28750,28750,0
20240527,133700,920905500,28750,28750,28750,28750,22
20240527,133600,920273000,28750,28750,28750,28750,2
20240527,133500,920215500,28800,28600,28800,28600,2701
20240527,133400,842532650,28600,28600,28600,28600,3
20240527,133300,842446850,28550,28550,28550,28550,98
20240527,133200,839648950,28550,28550,28550,28550,1
20240527,133100,839620400,28500,28500,28500,28500,1
20240527,133000,839591900,28550,28550,28550,28550,0
20240527,132900,839591900,28550,28550,28550,28550,0
20240527,132800,839591900,28550,28550,28550,28550,58
20240527,132700,837936000,28550,28600,28600,28550,8
20240527,132600,837707450,28600,28600,28600,28600,0
20240527,132500,837707450,28600,28600,28600,28600,3
20240527,132400,837621650,28550,28550,28550,28550,6
20240527,132300,837450350,28500,28500,28500,28500,0
20240527,132200,837450350,28500,28550,28550,28500,5
20240527,132100,837307650,28550,28550,28550,28550,3
20240527,132000,837222000,28550,28550,28550,28550,348
20240527,131900,827286600,28600,28500,28600,28450,587
20240527,131800,810585300,28600,28600,28600,28600,51
20240527,131700,809126700,28600,28600,28600,28450,20
20240527,131600,808556350,28600,28550,28600,28550,22
20240527,131500,807928050,28500,28500,28500,28500,0
20240527,131400,807928050,28500,28500,28500,28500,19
20240527,131300,807386550,28450,28450,28450,28450,0
20240527,131200,807386550,28450,28500,28500,28450,12
20240527,131100,807044650,28500,28500,28500,28500,0
20240527,131000,807044650,28500,28500,28500,28500,11
20240527,130900,806731150,28450,28450,28450,28450,0
20240527,130800,806731150,28450,28400,28450,28400,48
20240527,130700,805365600,28450,28450,28450,28450,1
20240527,130600,805337150,28400,28400,28400,28400,1
20240527,130500,805308750,28450,28450,28450,28450,0
20240527,130400,805308750,28450,28500,28500,28450,13
20240527,130300,804938300,28450,28450,28450,28450,0
20240527,130200,804938300,28450,28450,28450,28450,1
20240527,130100,804909850,28450,28450,28450,28450,1
20240527,130000,804881400,28500,28500,28500,28500,0
20240527,125900,804881400,28500,28450,28500,28450,10
20240527,125800,804596550,28400,28400,28400,28400,30
20240527,125700,803744550,28400,28350,28400,28350,141
20240527,125600,799740200,28400,28350,28400,28350,5
20240527,125500,799598300,28350,28350,28350,28350,2
20240527,125400,799541600,28300,28300,28300,28300,0
20240527,125300,799541600,28300,28300,28300,28300,307
20240527,125200,790853500,28300,28300,28300,28300,0
20240527,125100,790853500,28300,28350,28350,28300,11
20240527,125000,790541700,28300,28300,28300,28300,5
20240527,124900,790400200,28300,28300,28300,28300,7
20240527,124800,790202100,28300,28350,28350,28300,2
20240527,124700,790145450,28350,28300,28350,28300,6
20240527,124600,789975600,28350,28350,28350,28350,31
20240527,124500,789096750,28350,28350,28350,28350,2
20240527,124400,789040050,28400,28400,28400,28400,10
20240527,124300,788756050,28350,28350,28350,28350,2
20240527,124200,788699350,28350,28350,28350,28350,17
20240527,124100,788217400,28350,28350,28350,28350,3
20240527,124000,788132350,28350,28350,28350,28350,5
20240527,123900,787990600,28400,28400,28400,28400,64
20240527,123800,786173000,28400,28400,28400,28400,4
20240527,123700,786059400,28400,28400,28400,28400,30
20240527,123600,785207400,28400,28350,28400,28350,90
20240527,123500,782653200,28400,28400,28400,28400,0
20240527,123400,782653200,28400,28400,28400,28400,6
20240527,123300,782482800,28300,28300,28300,28300,0
20240527,123200,782482800,28300,28300,28300,28300,0
20240527,123100,782482800,28300,28400,28400,28300,481
20240527,123000,768865400,28400,28400,28400,28400,1
20240527,122900,768837000,28400,28400,28400,28400,0
20240527,122800,768837000,28400,28400,28400,28400,0
20240527,122700,768837000,28400,28350,28400,28350,22
20240527,122600,768213200,28350,28350,28350,28350,0
20240527,122500,768213200,28350,28350,28350,28350,4
20240527,122400,768099800,28350,28350,28350,28350,0
20240527,122300,768099800,28350,28350,28350,28350,0
20240527,122200,768099800,28350,28350,28350,28350,1
20240527,122100,768071450,28450,28450,28450,28450,0
20240527,122000,768071450,28450,28450,28450,28450,1
20240527,121900,768043000,28450,28450,28450,28450,0
20240527,121800,768043000,28450,28450,28450,28450,0
20240527,121700,768043000,28450,28400,28450,28400,11
20240527,121600,767730550,28400,28400,28400,28400,0
20240527,121500,767730550,28400,28400,28400,28400,0
20240527,121400,767730550,28400,28400,28400,28400,10
20240527,121300,767446550,28400,28400,28400,28400,0
20240527,121200,767446550,28400,28400,28400,28400,0
20240527,121100,767446550,28400,28400,28400,28400,0
20240527,121000,767446550,28400,28450,28550,28400,436
20240527,120900,755042500,28400,28400,28400,28400,2
20240527,120800,754985700,28400,28350,28400,28300,459
20240527,120700,741982950,28350,28350,28350,28350,0
20240527,120600,741982950,28350,28350,28350,28350,0
20240527,120500,741982950,28350,28350,28350,28350,200
20240527,120400,736312950,28400,28450,28450,28400,59
20240527,120300,734637250,28400,28400,28400,28400,0
20240527,120200,734637250,28400,28400,28400,28400,108
20240527,120100,731570050,28400,28400,28400,28400,0
20240527,120000,731570050,28400,28400,28400,28400,115
20240527,115900,728304050,28400,28400,28400,28400,40
20240527,115800,727168050,28400,28450,28450,28400,16
20240527,115700,726712950,28450,28450,28450,28450,210
20240527,115600,720738450,28500,28500,28500,28500,0
20240527,115500,720738450,28500,28500,28500,28500,24
20240527,115400,720054450,28500,28450,28500,28450,55
20240527,115300,718488950,28500,28500,28500,28500,3
20240527,115200,718403450,28500,28500,28500,28500,9
20240527,115100,718146950,28550,28550,28550,28550,2
20240527,115000,718089850,28500,28500,28500,28500,0
20240527,114900,718089850,28500,28500,28500,28500,0
20240527,114800,718089850,28500,28500,28500,28500,0
20240527,114700,718089850,28500,28500,28500,28500,6
20240527,114600,717918850,28500,28500,28500,28500,15
20240527,114500,717491350,28500,28500,28500,28500,92
20240527,114400,714869350,28550,28550,28550,28550,0
20240527,114300,714869350,28550,28550,28550,28550,0
20240527,114200,714869350,28550,28550,28550,28550,101
20240527,114100,711985800,28550,28550,28550,28550,3
20240527,114000,711900150,28550,28600,28600,28550,10
20240527,113900,711614400,28600,28600,28600,28600,21
20240527,113800,711013800,28600,28600,28600,28600,29
20240527,113700,710184400,28600,28550,28600,28550,2
20240527,113600,710127250,28600,28600,28600,28600,3
20240527,113500,710041450,28700,28700,28700,28700,0
20240527,113400,710041450,28700,28700,28700,28700,0
20240527,113300,710041450,28700,28700,28700,28700,8
20240527,113200,709811850,28700,28700,28700,28700,7
20240527,113100,709610950,28600,28750,28750,28600,5
20240527,113000,709467500,28750,28700,28750,28700,177
20240527,112900,704387500,28500,28500,28500,28500,0
20240527,112800,704387500,28500,28700,28700,28500,86
20240527,112700,701935000,28750,28750,28750,28700,7
20240527,112600,701733800,28700,28700,28700,28700,0
20240527,112500,701733800,28700,28700,28700,28700,20
20240527,112400,701159800,28700,28650,28700,28650,440
20240527,112300,688546250,28650,28600,28650,28500,555
20240527,112200,672708000,28600,28600,28600,28600,111
20240527,112100,669533400,28500,28500,28500,28500,126
20240527,112000,665942400,28500,28500,28500,28500,280
20240527,111900,657962400,28550,28600,28600,28550,17
20240527,111800,657477000,28600,28600,28600,28600,0
20240527,111700,657477000,28600,28600,28600,28600,117
20240527,111600,654130800,28600,28600,28600,28600,10
20240527,111500,653844800,28500,28550,28550,28500,337
20240527,111400,644227200,28550,28550,28550,28550,0
20240527,111300,644227200,28550,28600,28600,28550,36
20240527,111200,643199350,28600,28600,28600,28600,100
20240527,111100,640339350,28600,28600,28600,28600,1
20240527,111000,640310750,28600,28600,28600,28600,0
20240527,110900,640310750,28600,28550,28600,28550,79
20240527,110800,638052100,28550,28550,28550,28550,37
20240527,110700,636995750,28500,28500,28500,28500,0
20240527,110600,636995750,28500,28500,28500,28500,20
20240527,110500,636425750,28400,28450,28500,28400,312
20240527,110400,627543250,28450,28400,28450,28400,31
20240527,110300,626662800,28400,28400,28400,28400,4
20240527,110200,626549200,28400,28400,28400,28400,0
20240527,110100,626549200,28400,28450,28450,28350,180
20240527,110000,621443250,28450,28450,28450,28450,0
20240527,105900,621443250,28450,28450,28450,28400,8
20240527,105800,621215900,28400,28400,28400,28400,2
20240527,105700,621159100,28350,28400,28400,28350,425
20240527,105600,609110200,28400,28400,28400,28400,0
20240527,105500,609110200,28400,28400,28400,28400,0
20240527,105400,609110200,28400,28350,28400,28350,447
20240527,105300,596434450,28350,28450,28450,28350,457
20240527,105200,583454500,28500,28550,28550,28500,825
20240527,105100,559941950,28600,28550,28600,28550,8
20240527,105000,559713350,28550,28550,28550,28550,1
20240527,104900,559684800,28550,28550,28550,28550,27
20240527,104800,558913950,28550,28600,28600,28550,44
20240527,104700,557657500,28600,28550,28600,28550,6
20240527,104600,557485950,28550,28550,28550,28550,5
20240527,104500,557343200,28550,28550,28550,28550,3
20240527,104400,557257550,28500,28500,28500,28500,134
20240527,104300,553438550,28500,28500,28500,28500,0
20240527,104200,553438550,28500,28550,28550,28500,420
20240527,104100,541457400,28550,28550,28550,28550,151
20240527,104000,537146350,28550,28550,28550,28550,29
20240527,103900,536318400,28600,28650,28650,28600,53
20240527,103800,534800050,28550,28650,28650,28550,502
20240527,103700,520438450,28650,28700,28700,28650,16
20240527,103600,519980000,28750,28650,28750,28650,39
20240527,103500,518859700,28650,28650,28650,28650,0
20240527,103400,518859700,28650,28650,28650,28650,693
20240527,103300,499005250,28650,28700,28700,28650,516
20240527,103200,484212400,28750,28700,28750,28700,33
20240527,103100,483265250,28700,28700,28700,28700,44
20240527,103000,482002450,28700,28650,28700,28650,11
20240527,102900,481686800,28700,28700,28700,28700,2
20240527,102800,481629400,28650,28650,28650,28650,1
20240527,102700,481600750,28650,28650,28650,28650,50
20240527,102600,480168250,28650,28650,28650,28650,0
20240527,102500,480168250,28650,28650,28650,28650,22
20240527,102400,479537950,28650,28650,28650,28650,7
20240527,102300,479337400,28650,28650,28650,28650,75
20240527,102200,477188650,28650,28650,28650,28650,50
20240527,102100,475756150,28750,28750,28750,28750,82
20240527,102000,473398650,28750,28750,28750,28750,0
20240527,101900,473398650,28750,28750,28750,28650,136
20240527,101800,469497800,28700,28700,28700,28700,2
20240527,101700,469440400,28700,28650,28700,28600,159
20240527,101600,464892250,28650,28650,28650,28650,80
20240527,101500,462600250,28650,28650,28650,28650,49
20240527,101400,461196400,28650,28750,28750,28650,213
20240527,101300,455087650,28800,28800,28800,28800,1
20240527,101200,455058850,28800,28800,28800,28800,2
20240527,101100,455001250,28800,28800,28800,28800,218
20240527,101000,448722850,28850,28900,28900,28850,8
20240527,100900,448491700,28900,28900,28900,28900,248
20240527,100800,441324500,28900,28850,28900,28750,220
20240527,100700,434978850,28850,28850,28850,28850,36
20240527,100600,433940250,28800,28750,28850,28750,109
20240527,100500,430801050,28800,28800,28800,28800,41
20240527,100400,429620250,28850,28800,28850,28800,3
20240527,100300,429533750,28850,28600,28850,28600,229
20240527,100200,422931150,28800,28900,28900,28600,1113
20240527,100100,390921800,28850,28850,28850,28850,48
20240527,100000,389537000,28850,28850,28850,28850,71
20240527,095900,387488650,28900,28900,28900,28900,13
20240527,095800,387112950,28900,28850,28900,28850,177
20240527,095700,382005150,28850,28800,28900,28800,216
20240527,095600,375770900,28800,28750,28800,28750,155
20240527,095500,371311650,28750,28750,28750,28750,56
20240527,095400,369701650,28750,28700,28750,28700,2
20240527,095300,369644200,28700,28700,28700,28700,5
20240527,095200,369500700,28700,28700,28700,28700,80
20240527,095100,367204700,28750,28700,28750,28700,55
20240527,095000,365625950,28750,28700,28750,28700,11
20240527,094900,365309850,28750,28750,28750,28750,41
20240527,094800,364131100,28800,28800,28800,28800,31
20240527,094700,363238300,28800,28800,28800,28750,73
20240527,094600,361136100,28800,28750,28800,28750,41
20240527,094500,359955350,28800,28750,28800,28750,293
20240527,094400,351529050,28750,28700,28750,28700,3
20240527,094300,351442900,28700,28700,28700,28600,166
20240527,094200,346679700,28700,28700,28750,28700,876
20240527,094100,321538450,28700,28850,28850,28700,521
20240527,094000,306550800,28850,28900,28950,28800,713
20240527,093900,285975900,28900,28600,28900,28600,873
20240527,093800,260824600,28600,28550,28600,28450,228
20240527,093700,254320850,28550,28600,28600,28450,115
20240527,093600,251042450,28600,28600,28600,28600,7
20240527,093500,250842250,28600,28550,28650,28550,291
20240527,093400,242520900,28600,28600,28600,28600,65
20240527,093300,240661900,28600,28600,28600,28500,152
20240527,093200,236324700,28650,28400,28650,28350,887
20240527,093100,211107100,28350,28350,28350,28350,15
20240527,093000,210681850,28300,28300,28300,28300,103
20240527,092900,207766950,28300,28300,28300,28300,2
20240527,092800,207710350,28250,28250,28250,28250,42
20240527,092700,206523850,28250,28250,28250,28250,109
20240527,092600,203444600,28200,28250,28250,28200,20
20240527,092500,202880500,28200,28250,28250,28200,201
20240527,092400,197211700,28250,28250,28250,28250,71
20240527,092300,195205950,28300,28350,28350,28250,325
20240527,092200,186008450,28350,28350,28350,28350,40
20240527,092100,184874450,28350,28350,28350,28300,33
20240527,092000,183939550,28250,28250,28250,28250,3
20240527,091900,183854800,28200,28200,28200,28200,3
20240527,091800,183770200,28200,28200,28250,28200,645
20240527,091700,165581050,28150,28250,28350,28150,342
20240527,091600,155929050,28300,28350,28350,28300,656
20240527,091500,137363300,28300,28400,28400,28300,81
20240527,091400,135065300,28400,28450,28450,28400,386
20240527,091300,124099350,28450,28450,28450,28450,31
20240527,091200,123217400,28450,28450,28450,28450,79
20240527,091100,120969850,28500,28400,28500,28300,268
20240527,091000,113350300,28400,28350,28400,28300,100
20240527,090900,110519100,28300,28400,28400,28250,481
20240527,090800,96906750,28300,28300,28300,28300,6
20240527,090700,96736950,28300,28250,28300,28250,143
20240527,090600,92693650,28250,28200,28300,28150,1019
20240527,090500,63886200,28250,28250,28250,28200,328
20240527,090400,54631500,28250,28250,28250,28200,321
20240527,090300,45567750,28300,28300,28300,28300,72
20240527,090200,43530150,28300,28200,28300,28200,172
20240527,090100,38668350,28200,28400,28400,28200,359
20240527,090000,28510950,28400,28500,28500,28350,1002