KissMeData/001120/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,183300,9987489500,31750,31750,31750,31750,10916
20240528,183200,9987489500,31750,31750,31750,31750,0
20240528,183100,9987489500,31750,31750,31750,31750,0
20240528,183000,9987489500,31750,31750,31750,31750,0
20240528,182900,9987489500,31750,31750,31750,31750,0
20240528,182800,9987489500,31750,31750,31750,31750,0
20240528,182700,9987489500,31750,31750,31750,31750,0
20240528,182600,9987489500,31750,31750,31750,31750,0
20240528,182500,9987489500,31750,31750,31750,31750,0
20240528,182400,9987489500,31750,31750,31750,31750,0
20240528,182300,9987489500,31750,31750,31750,31750,0
20240528,182200,9987489500,31750,31750,31750,31750,0
20240528,182100,9987489500,31750,31750,31750,31750,0
20240528,182000,9987489500,31750,31750,31750,31750,0
20240528,181900,9987489500,31750,31750,31750,31750,0
20240528,181800,9987489500,31750,31750,31750,31750,0
20240528,181700,9987489500,31750,31750,31750,31750,0
20240528,181600,9987489500,31750,31750,31750,31750,0
20240528,181500,9987489500,31750,31750,31750,31750,0
20240528,181400,9987489500,31750,31750,31750,31750,0
20240528,181300,9987489500,31750,31750,31750,31750,0
20240528,181200,9987489500,31750,31750,31750,31750,0
20240528,181100,9987489500,31750,31750,31750,31750,0
20240528,181000,9987489500,31750,31750,31750,31750,0
20240528,180900,9987489500,31750,31750,31750,31750,0
20240528,180800,9987489500,31750,31750,31750,31750,0
20240528,180700,9987489500,31750,31750,31750,31750,0
20240528,180600,9987489500,31750,31750,31750,31750,0
20240528,180500,9987489500,31750,31750,31750,31750,0
20240528,180400,9987489500,31750,31750,31750,31750,0
20240528,180300,9987489500,31750,31750,31750,31750,10916
20240528,180200,9987489500,31750,31750,31750,31750,0
20240528,180100,9987489500,31750,31750,31750,31750,0
20240528,180000,9987489500,31750,31750,31750,31750,0
20240528,175900,9987489500,31750,31750,31750,31750,0
20240528,175800,9987489500,31750,31750,31750,31750,0
20240528,175700,9987489500,31750,31750,31750,31750,0
20240528,175600,9987489500,31750,31750,31750,31750,0
20240528,175500,9987489500,31750,31750,31750,31750,0
20240528,175400,9987489500,31750,31750,31750,31750,0
20240528,175300,9987489500,31750,31750,31750,31750,0
20240528,175200,9987489500,31750,31750,31750,31750,0
20240528,175100,9987489500,31750,31750,31750,31750,0
20240528,175000,9987489500,31750,31750,31750,31750,0
20240528,174900,9987489500,31750,31750,31750,31750,0
20240528,174800,9987489500,31750,31750,31750,31750,0
20240528,174700,9987489500,31750,31750,31750,31750,0
20240528,174600,9987489500,31750,31750,31750,31750,0
20240528,174500,9987489500,31750,31750,31750,31750,0
20240528,174400,9987489500,31750,31750,31750,31750,0
20240528,174300,9987489500,31750,31750,31750,31750,0
20240528,174200,9987489500,31750,31750,31750,31750,0
20240528,174100,9987489500,31750,31750,31750,31750,0
20240528,174000,9987489500,31750,31750,31750,31750,0
20240528,173900,9987489500,31750,31750,31750,31750,0
20240528,173800,9987489500,31750,31750,31750,31750,0
20240528,173700,9987489500,31750,31750,31750,31750,0
20240528,173600,9987489500,31750,31750,31750,31750,0
20240528,173500,9987489500,31750,31750,31750,31750,0
20240528,173400,9987489500,31750,31750,31750,31750,0
20240528,173300,9987489500,31750,31750,31750,31750,10916
20240528,173200,9987489500,31750,31750,31750,31750,0
20240528,173100,9987489500,31750,31750,31750,31750,0
20240528,173000,9987489500,31750,31750,31750,31750,0
20240528,172900,9987489500,31750,31750,31750,31750,0
20240528,172800,9987489500,31750,31750,31750,31750,0
20240528,172700,9987489500,31750,31750,31750,31750,0
20240528,172600,9987489500,31750,31750,31750,31750,0
20240528,172500,9987489500,31750,31750,31750,31750,0
20240528,172400,9987489500,31750,31750,31750,31750,0
20240528,172300,9987489500,31750,31750,31750,31750,0
20240528,172200,9987489500,31750,31750,31750,31750,0
20240528,172100,9987489500,31750,31750,31750,31750,0
20240528,172000,9987489500,31750,31750,31750,31750,0
20240528,171900,9987489500,31750,31750,31750,31750,0
20240528,171800,9987489500,31750,31750,31750,31750,0
20240528,171700,9987489500,31750,31750,31750,31750,0
20240528,171600,9987489500,31750,31750,31750,31750,0
20240528,171500,9987489500,31750,31750,31750,31750,0
20240528,171400,9987489500,31750,31750,31750,31750,0
20240528,171300,9987489500,31750,31750,31750,31750,0
20240528,171200,9987489500,31750,31750,31750,31750,0
20240528,171100,9987489500,31750,31750,31750,31750,0
20240528,171000,9987489500,31750,31750,31750,31750,0
20240528,170900,9987489500,31750,31750,31750,31750,0
20240528,170800,9987489500,31750,31750,31750,31750,0
20240528,170700,9987489500,31750,31750,31750,31750,0
20240528,170600,9987489500,31750,31750,31750,31750,0
20240528,170500,9987489500,31750,31750,31750,31750,0
20240528,170400,9987489500,31750,31750,31750,31750,0
20240528,170300,9987489500,31750,31750,31750,31750,10916
20240528,170200,9987489500,31750,31750,31750,31750,0
20240528,170100,9987489500,31750,31750,31750,31750,0
20240528,170000,9987489500,31750,31750,31750,31750,0
20240528,165900,9987489500,31750,31750,31750,31750,0
20240528,165800,9987489500,31750,31750,31750,31750,0
20240528,165700,9987489500,31750,31750,31750,31750,0
20240528,165600,9987489500,31750,31750,31750,31750,0
20240528,165500,9987489500,31750,31750,31750,31750,0
20240528,165400,9987489500,31750,31750,31750,31750,0
20240528,165300,9987489500,31750,31750,31750,31750,0
20240528,165200,9987489500,31750,31750,31750,31750,0
20240528,165100,9987489500,31750,31750,31750,31750,0
20240528,165000,9987489500,31750,31750,31750,31750,0
20240528,164900,9987489500,31750,31750,31750,31750,0
20240528,164800,9987489500,31750,31750,31750,31750,0
20240528,164700,9987489500,31750,31750,31750,31750,0
20240528,164600,9987489500,31750,31750,31750,31750,0
20240528,164500,9987489500,31750,31750,31750,31750,0
20240528,164400,9987489500,31750,31750,31750,31750,0
20240528,164300,9987489500,31750,31750,31750,31750,0
20240528,164200,9987489500,31750,31750,31750,31750,0
20240528,164100,9987489500,31750,31750,31750,31750,0
20240528,164000,9987489500,31750,31750,31750,31750,0
20240528,163900,9987489500,31750,31750,31750,31750,0
20240528,163800,9987489500,31750,31750,31750,31750,0
20240528,163700,9987489500,31750,31750,31750,31750,0
20240528,163600,9987489500,31750,31750,31750,31750,0
20240528,163500,9987489500,31750,31750,31750,31750,0
20240528,163400,9987489500,31750,31750,31750,31750,0
20240528,163300,9987489500,31750,31750,31750,31750,10916
20240528,163200,9987489500,31750,31750,31750,31750,0
20240528,163100,9987489500,31750,31750,31750,31750,0
20240528,163000,9987489500,31750,31750,31750,31750,0
20240528,162900,9987489500,31750,31750,31750,31750,0
20240528,162800,9987489500,31750,31750,31750,31750,0
20240528,162700,9987489500,31750,31750,31750,31750,0
20240528,162600,9987489500,31750,31750,31750,31750,0
20240528,162500,9987489500,31750,31750,31750,31750,0
20240528,162400,9987489500,31750,31750,31750,31750,0
20240528,162300,9987489500,31750,31750,31750,31750,0
20240528,162200,9987489500,31750,31750,31750,31750,0
20240528,162100,9987489500,31750,31750,31750,31750,0
20240528,162000,9987489500,31750,31750,31750,31750,0
20240528,161900,9987489500,31750,31750,31750,31750,0
20240528,161800,9987489500,31750,31750,31750,31750,0
20240528,161700,9987489500,31750,31750,31750,31750,0
20240528,161600,9987489500,31750,31750,31750,31750,0
20240528,161500,9987489500,31750,31750,31750,31750,0
20240528,161400,9987489500,31750,31750,31750,31750,0
20240528,161300,9987489500,31750,31750,31750,31750,0
20240528,161200,9987489500,31750,31750,31750,31750,0
20240528,161100,9987489500,31750,31750,31750,31750,0
20240528,161000,9987489500,31750,31750,31750,31750,0
20240528,160900,9987489500,31750,31750,31750,31750,0
20240528,160800,9987489500,31750,31750,31750,31750,0
20240528,160700,9987489500,31750,31750,31750,31750,0
20240528,160600,9987489500,31750,31750,31750,31750,0
20240528,160500,9987489500,31750,31750,31750,31750,0
20240528,160400,9987489500,31750,31750,31750,31750,0
20240528,160300,9987489500,31750,31750,31750,31750,10916
20240528,160200,9987489500,31750,31750,31750,31750,0
20240528,160100,9987489500,31750,31750,31750,31750,0
20240528,160000,9987489500,31750,31750,31750,31750,0
20240528,155900,9987489500,31750,31750,31750,31750,0
20240528,155800,9987489500,31750,31750,31750,31750,0
20240528,155700,9987489500,31750,31750,31750,31750,0
20240528,155600,9987489500,31750,31750,31750,31750,0
20240528,155500,9987489500,31750,31750,31750,31750,0
20240528,155400,9987489500,31750,31750,31750,31750,0
20240528,155300,9987489500,31750,31750,31750,31750,0
20240528,155200,9987489500,31750,31750,31750,31750,0
20240528,155100,9987489500,31750,31750,31750,31750,0
20240528,155000,9987489500,31750,31750,31750,31750,0
20240528,154900,9987489500,31750,31750,31750,31750,0
20240528,154800,9987489500,31750,31750,31750,31750,0
20240528,154700,9987489500,31750,31750,31750,31750,0
20240528,154600,9987489500,31750,31750,31750,31750,0
20240528,154500,9987489500,31750,31750,31750,31750,0
20240528,154400,9987489500,31750,31750,31750,31750,0
20240528,154300,9987489500,31750,31750,31750,31750,0
20240528,154200,9987489500,31750,31750,31750,31750,0
20240528,154100,9987489500,31750,31750,31750,31750,0
20240528,154000,9987489500,31750,31750,31750,31750,0
20240528,153900,9987489500,31750,31750,31750,31750,0
20240528,153800,9987489500,31750,31750,31750,31750,0
20240528,153700,9987489500,31750,31750,31750,31750,0
20240528,153600,9987489500,31750,31750,31750,31750,0
20240528,153500,9987489500,31750,31750,31750,31750,0
20240528,153400,9987489500,31750,31750,31750,31750,0
20240528,153300,9987489500,31750,31750,31750,31750,10916
20240528,153200,9987489500,31750,31750,31750,31750,0
20240528,153100,9987489500,31750,31750,31750,31750,0
20240528,153000,9987489500,31750,31750,31750,31750,10916
20240528,152900,9640906500,31850,31850,31850,31850,0
20240528,152800,9640906500,31850,31850,31850,31850,0
20240528,152700,9640906500,31850,31850,31850,31850,0
20240528,152600,9640906500,31850,31850,31850,31850,0
20240528,152500,9640906500,31850,31850,31850,31850,0
20240528,152400,9640906500,31850,31850,31850,31850,0
20240528,152300,9640906500,31850,31850,31850,31850,0
20240528,152200,9640906500,31850,31850,31850,31850,0
20240528,152100,9640906500,31850,31850,31850,31850,0
20240528,152000,9640906500,31850,31850,31850,31850,0
20240528,151900,9640906500,31850,31850,31900,31800,1579
20240528,151800,9590638350,31850,31850,31900,31800,2137
20240528,151700,9522567650,31800,31850,31850,31800,1634
20240528,151600,9470524850,31850,31850,31900,31800,1425
20240528,151500,9425091500,31800,31900,31900,31800,702
20240528,151400,9402756750,31900,31850,31900,31800,614
20240528,151300,9383185450,31850,31900,31900,31800,277
20240528,151200,9374361450,31900,31850,31900,31800,1067
20240528,151100,9340411800,31850,31900,31900,31850,665
20240528,151000,9319225400,31900,31900,31900,31800,1223
20240528,150900,9280268550,31900,31800,31900,31800,964
20240528,150800,9249553950,31850,31800,31850,31800,1219
20240528,150700,9210760050,31800,31850,31850,31800,371
20240528,150600,9198944300,31800,31800,31850,31800,1628
20240528,150500,9147146900,31850,31850,31850,31800,499
20240528,150400,9131266700,31850,31800,31850,31800,435
20240528,150300,9117414000,31850,31800,31850,31800,429
20240528,150200,9103751450,31850,31750,31850,31750,401
20240528,150100,9091001600,31750,31800,31800,31750,144
20240528,150000,9086423250,31800,31750,31850,31750,374
20240528,145900,9074529850,31800,31850,31850,31700,1251
20240528,145800,9034794700,31800,31800,31850,31750,562
20240528,145700,9016935000,31750,31750,31800,31750,1841
20240528,145600,8958458800,31800,31800,31850,31750,410
20240528,145500,8945428750,31800,31850,31850,31750,1243
20240528,145400,8905872900,31800,31800,31850,31800,655
20240528,145300,8885019200,31850,31800,31850,31750,513
20240528,145200,8868690800,31750,31800,31850,31750,626
20240528,145100,8848776450,31850,31750,31850,31750,1421
20240528,145000,8803597250,31800,31800,31800,31750,1235
20240528,144900,8764363400,31800,31850,31850,31800,1105
20240528,144800,8729211650,31800,31850,31900,31800,911
20240528,144700,8700195550,31850,31850,31900,31800,224
20240528,144600,8693061000,31850,31900,31900,31800,907
20240528,144500,8664155400,31850,31950,31950,31850,1975
20240528,144400,8601234500,31900,31950,32000,31850,1248
20240528,144300,8561386050,31900,31900,31950,31900,954
20240528,144200,8530931950,31900,31900,31950,31850,517
20240528,144100,8514446250,31900,31900,31950,31850,968
20240528,144000,8483557150,31900,31900,31950,31850,1251
20240528,143900,8443656300,31900,31900,31950,31850,647
20240528,143800,8423015150,31900,31850,31900,31850,793
20240528,143700,8397748000,31900,31900,31950,31850,1365
20240528,143600,8354191050,31900,31900,31900,31850,525
20240528,143500,8337457800,31850,31950,31950,31850,1856
20240528,143400,8278231950,31950,31950,32100,31900,1025
20240528,143300,8245493850,31950,32000,32000,31900,689
20240528,143200,8223472950,32000,31950,32050,31900,922
20240528,143100,8193983450,32000,31950,32000,31900,368
20240528,143000,8182219650,32000,31900,32000,31900,1298
20240528,142900,8140780700,31950,32050,32050,31950,1959
20240528,142800,8078149950,32050,32050,32150,32000,2102
20240528,142700,8010769000,32100,32100,32100,32050,781
20240528,142600,7985706500,32100,32100,32150,32050,596
20240528,142500,7966579950,32100,32050,32150,32050,880
20240528,142400,7938327900,32100,32100,32150,32100,808
20240528,142300,7912386150,32100,32100,32100,32050,1094
20240528,142200,7877270000,32100,32100,32150,32050,345
20240528,142100,7866195800,32100,32200,32200,32100,1944
20240528,142000,7803773950,32150,32150,32200,32100,937
20240528,141900,7773650500,32100,32150,32150,32100,497
20240528,141800,7757672200,32150,32100,32150,32050,573
20240528,141700,7739263700,32150,32150,32150,32050,525
20240528,141600,7722406650,32100,32100,32150,32050,1153
20240528,141500,7685384950,32100,32100,32150,32100,732
20240528,141400,7661876100,32150,32050,32200,32050,2502
20240528,141300,7581519650,32100,32100,32100,32050,640
20240528,141200,7560977400,32100,32100,32150,32100,1673
20240528,141100,7507252750,32100,32050,32150,32050,1340
20240528,141000,7464226500,32100,32150,32150,32050,1814
20240528,140900,7405992950,32150,32100,32150,32050,1459
20240528,140800,7359155000,32100,32050,32250,32050,3150
20240528,140700,7257905800,32200,32100,32200,32050,4461
20240528,140600,7114473350,32100,32050,32150,32050,2974
20240528,140500,7019008050,32100,32000,32100,32000,4945
20240528,140400,6860493350,32000,32000,32050,32000,343
20240528,140300,6849505750,32050,31950,32050,31900,2077
20240528,140200,6783074750,31950,31950,32000,31900,433
20240528,140100,6769235150,31900,31950,31950,31900,513
20240528,140000,6752857900,31900,31950,31950,31850,1674
20240528,135900,6699456500,31950,31950,31950,31850,533
20240528,135800,6682450400,31900,31950,31950,31850,2477
20240528,135700,6603384500,31950,32000,32000,31950,273
20240528,135600,6594649000,32000,32000,32000,31950,1331
20240528,135500,6552076200,32000,32000,32000,31950,672
20240528,135400,6530576450,32000,32000,32000,31950,1440
20240528,135300,6484506500,32000,32000,32000,31950,1226
20240528,135200,6445275350,32000,32000,32000,31950,484
20240528,135100,6429789550,32000,32000,32000,31950,1264
20240528,135000,6389342100,31950,32000,32000,31950,457
20240528,134900,6374719150,32000,31950,32000,31950,1330
20240528,134800,6332159700,32000,32000,32000,31950,897
20240528,134700,6303459300,32000,32000,32000,31950,591
20240528,134600,6284548100,32000,32000,32050,31950,2766
20240528,134500,6196020250,32000,31950,32000,31900,5137
20240528,134400,6031681350,32000,31950,32000,31900,1641
20240528,134300,5979238650,31950,31950,32000,31900,1650
20240528,134200,5926514400,31950,31900,32000,31900,3644
20240528,134100,5810099550,31950,31850,31950,31850,1068
20240528,134000,5776024950,31850,31800,31900,31750,5538
20240528,133900,5599574400,31800,31700,31800,31700,212
20240528,133800,5592837900,31750,31750,31800,31750,3012
20240528,133700,5497204000,31800,31800,31800,31750,2809
20240528,133600,5408009950,31750,31750,31800,31750,62
20240528,133500,5406038650,31800,31800,31800,31750,272
20240528,133400,5397389850,31800,31800,31800,31750,242
20240528,133300,5389694900,31800,31800,31800,31750,456
20240528,133200,5375197350,31800,31800,31800,31750,214
20240528,133100,5368392950,31750,31800,31850,31750,275
20240528,133000,5359647850,31850,31850,31850,31800,247
20240528,132900,5351783450,31800,31800,31850,31750,186
20240528,132800,5345866950,31800,31800,31850,31800,288
20240528,132700,5336705400,31800,31800,31800,31750,115
20240528,132600,5333048550,31800,31800,31800,31750,185
20240528,132500,5327166500,31800,31800,31800,31750,244
20240528,132400,5319407700,31800,31800,31800,31750,478
20240528,132300,5304207400,31800,31800,31800,31750,163
20240528,132200,5299025800,31750,31800,31800,31750,288
20240528,132100,5289867850,31800,31750,31800,31750,644
20240528,132000,5269411750,31750,31800,31800,31750,189
20240528,131900,5263408100,31750,31800,31800,31750,311
20240528,131800,5253518800,31800,31750,31800,31750,189
20240528,131700,5247510800,31750,31800,31850,31750,379
20240528,131600,5235456650,31850,31800,31850,31800,200
20240528,131500,5229091050,31800,31800,31850,31800,378
20240528,131400,5217059650,31750,31750,31800,31750,134
20240528,131300,5212799150,31800,31850,31850,31750,45
20240528,131200,5211367300,31800,31800,31850,31750,276
20240528,131100,5202583750,31750,31850,31850,31750,2841
20240528,131000,5112246050,31800,31800,31850,31800,73
20240528,130900,5109921500,31800,31850,31850,31800,236
20240528,130800,5102410350,31850,31800,31850,31800,122
20240528,130700,5098525550,31800,31850,31850,31800,154
20240528,130600,5093621050,31850,31850,31850,31800,168
20240528,130500,5088271300,31850,31800,31850,31800,198
20240528,130400,5081967000,31800,31800,31850,31800,213
20240528,130300,5075188650,31850,31850,31850,31800,185
20240528,130200,5069296900,31850,31850,31850,31800,2997
20240528,130100,4973982500,31800,31850,31850,31800,230
20240528,130000,4966657600,31800,31850,31850,31800,560
20240528,125900,4948839500,31850,31800,31850,31800,329
20240528,125800,4938365900,31800,31850,31850,31800,262
20240528,125700,4930024800,31850,31850,31850,31800,266
20240528,125600,4921552800,31850,31850,31850,31800,190
20240528,125500,4915504850,31800,31800,31850,31800,73
20240528,125400,4913181150,31850,31850,31850,31800,588
20240528,125300,4894475100,31850,31850,31850,31800,593
20240528,125200,4875603650,31850,31850,31850,31800,170
20240528,125100,4870194950,31850,31850,31850,31800,85
20240528,125000,4867487750,31800,31850,31850,31800,191
20240528,124900,4861404500,31850,31850,31850,31800,284
20240528,124800,4852365650,31800,31850,31850,31800,2146
20240528,124700,4784108000,31850,31800,31850,31800,81
20240528,124600,4781528250,31800,31850,31850,31800,359
20240528,124500,4770098550,31850,31800,31850,31800,89
20240528,124400,4767265450,31800,31800,31800,31750,620
20240528,124300,4747549550,31800,31800,31800,31750,305
20240528,124200,4737853250,31800,31800,31800,31750,225
20240528,124100,4730698300,31800,31800,31800,31750,613
20240528,124000,4711206600,31750,31800,31800,31750,169
20240528,123900,4705833100,31800,31750,31800,31750,176
20240528,123800,4700244750,31750,31750,31750,31700,151
20240528,123700,4695450600,31750,31700,31750,31700,62
20240528,123600,4693483250,31750,31750,31750,31700,294
20240528,123500,4684158250,31750,31750,31800,31700,492
20240528,123400,4668551200,31750,31750,31800,31700,317
20240528,123300,4658492700,31750,31800,31800,31600,2379
20240528,123200,4583146500,31800,31800,31800,31750,92
20240528,123100,4580221000,31800,31750,31800,31750,173
20240528,123000,4574721150,31800,31800,31800,31750,90
20240528,122900,4571859200,31800,31750,31800,31750,92
20240528,122800,4568934400,31800,31800,31800,31750,252
20240528,122700,4560926550,31800,31800,31800,31750,144
20240528,122600,4556347400,31800,31850,31850,31800,173
20240528,122500,4550843900,31850,31850,31850,31750,154
20240528,122400,4545942600,31800,31850,31850,31800,295
20240528,122300,4536557150,31850,31850,31850,31800,97
20240528,122200,4533470500,31850,31800,31850,31750,174
20240528,122100,4527938650,31750,31800,31850,31750,848
20240528,122000,4500971250,31800,31800,31850,31750,3483
20240528,121900,4390211700,31800,31800,31800,31750,145
20240528,121800,4385601950,31800,31800,31800,31800,93
20240528,121700,4382644550,31800,31800,31850,31750,113
20240528,121600,4379050750,31800,31800,31800,31750,277
20240528,121500,4370242850,31800,31800,31800,31750,115
20240528,121400,4366586250,31800,31800,31800,31750,51
20240528,121300,4364964950,31750,31800,31800,31750,250
20240528,121200,4357018700,31800,31800,31800,31750,109
20240528,121100,4353552650,31750,31700,31800,31700,92
20240528,121000,4350630200,31700,31750,31800,31700,155
20240528,120900,4345708250,31750,31800,31800,31750,5290
20240528,120800,4177493100,31800,31800,31800,31750,25
20240528,120700,4176698150,31800,31800,31800,31750,132
20240528,120600,4172501350,31800,31700,31800,31700,5085
20240528,120500,4010813250,31700,31700,31750,31650,124
20240528,120400,4006880650,31750,31650,31750,31600,350
20240528,120300,3995807750,31650,31650,31650,31600,178
20240528,120200,3990178550,31600,31700,31700,31600,428
20240528,120100,3976646300,31700,31550,31700,31550,149
20240528,120000,3971927900,31650,31650,31700,31600,840
20240528,115900,3945377800,31650,31700,31750,31650,211
20240528,115800,3938693500,31700,31600,31700,31600,219
20240528,115700,3931769000,31600,31700,31700,31600,627
20240528,115600,3911935800,31700,31650,31700,31650,111
20240528,115500,3908419250,31700,31650,31750,31650,101
20240528,115400,3905218450,31750,31650,31750,31650,148
20240528,115300,3900523250,31650,31700,31750,31600,302
20240528,115200,3890968300,31700,31750,31750,31600,65
20240528,115100,3888908700,31750,31700,31750,31600,374
20240528,115000,3877050000,31700,31700,31750,31650,314
20240528,114900,3867102050,31700,31750,31750,31650,152
20240528,114800,3862286900,31750,31700,31750,31700,124
20240528,114700,3858352750,31700,31700,31700,31650,54
20240528,114600,3856641100,31700,31650,31700,31650,130
20240528,114500,3852521500,31700,31650,31750,31650,232
20240528,114400,3845167100,31700,31700,31700,31650,44
20240528,114300,3843772350,31700,31700,31700,31650,217
20240528,114200,3836895800,31650,31650,31700,31650,34
20240528,114100,3835818700,31600,31650,31700,31600,423
20240528,114000,3822429900,31650,31700,31700,31650,29
20240528,113900,3821511500,31700,31650,31700,31650,411
20240528,113800,3808495450,31650,31650,31650,31650,127
20240528,113700,3804475900,31600,31650,31650,31550,357
20240528,113600,3793199500,31650,31650,31700,31650,456
20240528,113500,3778760550,31650,31700,31700,31650,163
20240528,113400,3773600700,31700,31700,31750,31600,101
20240528,113300,3770403500,31700,31700,31750,31650,118
20240528,113200,3766660200,31700,31650,31700,31650,278
20240528,113100,3757851150,31650,31600,31650,31600,103
20240528,113000,3754591800,31650,31750,31750,31600,397
20240528,112900,3742026150,31750,31650,31750,31650,578
20240528,112800,3723688650,31750,31700,31750,31600,98
20240528,112700,3720584850,31650,31650,31750,31650,158
20240528,112600,3715576900,31650,31600,31650,31600,123
20240528,112500,3711684200,31600,31650,31650,31600,469
20240528,112400,3696860500,31650,31600,31650,31600,418
20240528,112300,3683633500,31650,31600,31650,31600,153
20240528,112200,3678791900,31600,31650,31700,31600,1407
20240528,112100,3634301300,31700,31700,31750,31700,115
20240528,112000,3630652600,31700,31750,31750,31700,510
20240528,111900,3614476550,31750,31750,31750,31700,193
20240528,111800,3608349550,31700,31750,31750,31700,164
20240528,111700,3603147750,31750,31750,31800,31700,203
20240528,111600,3596702200,31750,31700,31800,31700,372
20240528,111500,3584905250,31700,31750,31800,31700,433
20240528,111400,3571156900,31800,31750,31800,31700,153
20240528,111300,3566296700,31750,31700,31750,31700,304
20240528,111200,3556645250,31700,31850,31850,31700,540
20240528,111100,3539487750,31850,31850,31850,31800,165
20240528,111000,3534236550,31800,31850,31850,31800,354
20240528,110900,3522968950,31850,31800,31850,31750,400
20240528,110800,3510236000,31800,31800,31800,31750,426
20240528,110700,3496689300,31800,31800,31800,31750,261
20240528,110600,3488389750,31750,31800,31850,31750,459
20240528,110500,3473788250,31850,31800,31850,31800,243
20240528,110400,3466060250,31800,31800,31800,31750,231
20240528,110300,3458714600,31750,31800,31800,31750,203
20240528,110200,3452260000,31800,31800,31800,31750,321
20240528,110100,3442054400,31800,31800,31800,31750,213
20240528,110000,3435281400,31750,31800,31800,31750,65
20240528,105900,3433215650,31800,31800,31800,31750,120
20240528,105800,3429399700,31800,31750,31800,31750,128
20240528,105700,3425330450,31700,31700,31800,31700,69
20240528,105600,3423139400,31750,31750,31800,31700,135
20240528,105500,3418853150,31700,31650,31750,31650,228
20240528,105400,3411630500,31700,31750,31750,31700,149
20240528,105300,3406905750,31750,31700,31750,31700,54
20240528,105200,3405192050,31700,31650,31700,31650,217
20240528,105100,3398313300,31650,31700,31700,31650,85
20240528,105000,3395620450,31700,31750,31750,31650,154
20240528,104900,3390741000,31700,31700,31800,31700,74
20240528,104800,3388392350,31700,31750,31800,31700,388
20240528,104700,3376084250,31800,31750,31800,31750,184
20240528,104600,3370239050,31750,31700,31800,31700,949
20240528,104500,3340108650,31750,31700,31750,31700,641
20240528,104400,3319781600,31750,31700,31750,31650,196
20240528,104300,3313567850,31650,31650,31750,31600,150
20240528,104200,3308813000,31650,31650,31750,31650,159
20240528,104100,3303774600,31650,31600,31650,31600,63
20240528,104000,3301781200,31600,31650,31700,31550,299
20240528,103900,3292319850,31650,31650,31650,31600,74
20240528,103800,3289980650,31600,31700,31700,31600,254
20240528,103700,3281947900,31700,31650,31700,31600,1710
20240528,103600,3227766900,31650,31650,31700,31600,59
20240528,103500,3225899900,31650,31650,31650,31650,557
20240528,103400,3208270850,31700,31700,31700,31650,243
20240528,103300,3200567850,31700,31750,31750,31700,27
20240528,103200,3199711450,31700,31700,31700,31700,384
20240528,103100,3187538650,31750,31700,31750,31700,93
20240528,103000,3184586300,31700,31700,31700,31650,33
20240528,102900,3183540700,31650,31650,31700,31650,445
20240528,102800,3169443450,31700,31700,31700,31650,166
20240528,102700,3164183750,31700,31650,31700,31650,48
20240528,102600,3162664050,31700,31650,31700,31600,970
20240528,102500,3131963250,31650,31600,31650,31600,25
20240528,102400,3131173000,31600,31600,31650,31550,259
20240528,102300,3122989700,31650,31600,31650,31600,64
20240528,102200,3120965250,31600,31600,31650,31600,462
20240528,102100,3106361000,31600,31600,31600,31550,257
20240528,102000,3098246500,31550,31550,31600,31550,57
20240528,101900,3096448100,31500,31500,31550,31500,1098
20240528,101800,3061819150,31500,31550,31550,31450,2148
20240528,101700,2994163000,31550,31550,31550,31500,1075
20240528,101600,2960246850,31550,31600,31600,31550,549
20240528,101500,2942924050,31600,31600,31600,31550,137
20240528,101400,2938598500,31550,31550,31600,31550,110
20240528,101300,2935124500,31550,31600,31600,31550,145
20240528,101200,2930545150,31600,31700,31700,31550,2135
20240528,101100,2863028450,31700,31700,31750,31700,24
20240528,101000,2862266700,31650,31750,31800,31650,2134
20240528,100900,2794634450,31800,31800,31800,31750,301
20240528,100800,2785063700,31800,31800,31800,31700,589
20240528,100700,2766349150,31800,31850,31850,31750,654
20240528,100600,2745538900,31900,31900,31900,31800,1226
20240528,100500,2706453100,31900,31850,31900,31850,478
20240528,100400,2691216200,31900,31800,31900,31800,1622
20240528,100300,2639547100,31850,31750,31850,31750,606
20240528,100200,2620279150,31750,31850,31850,31750,239
20240528,100100,2612678950,31850,31800,31850,31750,791
20240528,100000,2587521300,31800,31800,31850,31750,699
20240528,095900,2565297150,31800,31850,31850,31800,479
20240528,095800,2550042650,31850,31900,31900,31800,1529
20240528,095700,2501346100,31850,31800,31850,31800,738
20240528,095600,2477842200,31800,31800,31850,31750,418
20240528,095500,2464551200,31800,31750,31800,31700,1027
20240528,095400,2431944350,31750,31700,31750,31700,483
20240528,095300,2416622400,31750,31650,31750,31650,724
20240528,095200,2393681050,31650,31700,31700,31650,223
20240528,095100,2386612000,31700,31650,31700,31650,533
20240528,095000,2369723200,31650,31650,31650,31600,986
20240528,094900,2338542250,31550,31550,31650,31500,870
20240528,094800,2311064450,31550,31500,31550,31450,933
20240528,094700,2281674100,31500,31500,31500,31450,839
20240528,094600,2255285350,31500,31450,31550,31450,165
20240528,094500,2250092900,31450,31550,31550,31450,404
20240528,094400,2237371350,31500,31500,31550,31450,1049
20240528,094300,2204332850,31450,31450,31500,31450,338
20240528,094200,2193701250,31450,31500,31500,31450,494
20240528,094100,2178158900,31500,31550,31600,31500,1997
20240528,094000,2115213400,31550,31600,31600,31550,377
20240528,093900,2103303750,31600,31550,31600,31550,325
20240528,093800,2093042050,31550,31600,31600,31550,1673
20240528,093700,2040211650,31500,31650,31700,31500,4064
20240528,093600,1912128150,31650,31550,31650,31550,981
20240528,093500,1881125150,31550,31550,31600,31550,256
20240528,093400,1873045850,31550,31550,31550,31550,226
20240528,093300,1865915550,31500,31550,31600,31450,1744
20240528,093200,1810926750,31550,31500,31550,31500,699
20240528,093100,1788876950,31500,31450,31550,31450,571
20240528,093000,1770894300,31450,31500,31500,31450,2416
20240528,092900,1694798400,31500,31550,31550,31450,3223
20240528,092800,1593340000,31550,31600,31600,31500,5702
20240528,092700,1413619350,31600,31650,31650,31550,459
20240528,092600,1399113900,31650,31600,31650,31550,479
20240528,092500,1383986600,31650,31600,31650,31600,225
20240528,092400,1376876000,31600,31550,31600,31550,229
20240528,092300,1369649550,31550,31600,31600,31550,543
20240528,092200,1352512150,31600,31600,31650,31550,704
20240528,092100,1330259100,31600,31650,31650,31600,235
20240528,092000,1322827950,31650,31650,31700,31600,778
20240528,091900,1298225800,31650,31650,31700,31650,646
20240528,091800,1277778200,31600,31600,31650,31550,760
20240528,091700,1253774050,31550,31550,31600,31550,1271
20240528,091600,1213636200,31550,31550,31550,31450,1062
20240528,091500,1180162500,31550,31700,31700,31500,1030
20240528,091400,1147642100,31650,31550,31700,31550,303
20240528,091300,1138069100,31550,31550,31600,31500,1843
20240528,091200,1079952600,31550,31750,31750,31500,3244
20240528,091100,977580600,31700,31800,31800,31600,1080
20240528,091000,943344350,31800,31850,31850,31750,1345
20240528,090900,900573950,31800,31800,31900,31800,568
20240528,090800,882502050,31800,31700,31950,31500,5906
20240528,090700,695262700,31700,31750,31800,31550,3598
20240528,090600,581288100,31800,31850,31850,31750,421
20240528,090500,567900850,31800,31700,31850,31700,860
20240528,090400,540581400,31700,31800,31850,31700,1343
20240528,090300,497931650,31850,31900,31900,31850,2520
20240528,090200,417610000,31900,31850,31900,31700,921
20240528,090100,388287750,31750,31800,31850,31700,3633
20240528,090000,272956000,31800,31850,32000,31750,7470