KissMeData/053800/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,193700,1933048300,62800,62800,62800,62800,369
20240529,193600,1933048300,62800,62800,62800,62800,0
20240529,193500,1933048300,62800,62800,62800,62800,0
20240529,193400,1933048300,62800,62800,62800,62800,0
20240529,193300,1933048300,62800,62800,62800,62800,0
20240529,193200,1933048300,62800,62800,62800,62800,0
20240529,193100,1933048300,62800,62800,62800,62800,0
20240529,193000,1933048300,62800,62800,62800,62800,0
20240529,192900,1933048300,62800,62800,62800,62800,0
20240529,192800,1933048300,62800,62800,62800,62800,0
20240529,192700,1933048300,62800,62800,62800,62800,0
20240529,192600,1933048300,62800,62800,62800,62800,0
20240529,192500,1933048300,62800,62800,62800,62800,0
20240529,192400,1933048300,62800,62800,62800,62800,0
20240529,192300,1933048300,62800,62800,62800,62800,0
20240529,192200,1933048300,62800,62800,62800,62800,0
20240529,192100,1933048300,62800,62800,62800,62800,0
20240529,192000,1933048300,62800,62800,62800,62800,0
20240529,191900,1933048300,62800,62800,62800,62800,0
20240529,191800,1933048300,62800,62800,62800,62800,0
20240529,191700,1933048300,62800,62800,62800,62800,0
20240529,191600,1933048300,62800,62800,62800,62800,0
20240529,191500,1933048300,62800,62800,62800,62800,0
20240529,191400,1933048300,62800,62800,62800,62800,0
20240529,191300,1933048300,62800,62800,62800,62800,0
20240529,191200,1933048300,62800,62800,62800,62800,0
20240529,191100,1933048300,62800,62800,62800,62800,0
20240529,191000,1933048300,62800,62800,62800,62800,0
20240529,190900,1933048300,62800,62800,62800,62800,0
20240529,190800,1933048300,62800,62800,62800,62800,0
20240529,190700,1933048300,62800,62800,62800,62800,369
20240529,190600,1933048300,62800,62800,62800,62800,0
20240529,190500,1933048300,62800,62800,62800,62800,0
20240529,190400,1933048300,62800,62800,62800,62800,0
20240529,190300,1933048300,62800,62800,62800,62800,0
20240529,190200,1933048300,62800,62800,62800,62800,0
20240529,190100,1933048300,62800,62800,62800,62800,0
20240529,190000,1933048300,62800,62800,62800,62800,0
20240529,185900,1933048300,62800,62800,62800,62800,0
20240529,185800,1933048300,62800,62800,62800,62800,0
20240529,185700,1933048300,62800,62800,62800,62800,0
20240529,185600,1933048300,62800,62800,62800,62800,0
20240529,185500,1933048300,62800,62800,62800,62800,0
20240529,185400,1933048300,62800,62800,62800,62800,0
20240529,185300,1933048300,62800,62800,62800,62800,0
20240529,185200,1933048300,62800,62800,62800,62800,0
20240529,185100,1933048300,62800,62800,62800,62800,0
20240529,185000,1933048300,62800,62800,62800,62800,0
20240529,184900,1933048300,62800,62800,62800,62800,0
20240529,184800,1933048300,62800,62800,62800,62800,0
20240529,184700,1933048300,62800,62800,62800,62800,0
20240529,184600,1933048300,62800,62800,62800,62800,0
20240529,184500,1933048300,62800,62800,62800,62800,0
20240529,184400,1933048300,62800,62800,62800,62800,0
20240529,184300,1933048300,62800,62800,62800,62800,0
20240529,184200,1933048300,62800,62800,62800,62800,0
20240529,184100,1933048300,62800,62800,62800,62800,0
20240529,184000,1933048300,62800,62800,62800,62800,0
20240529,183900,1933048300,62800,62800,62800,62800,0
20240529,183800,1933048300,62800,62800,62800,62800,0
20240529,183700,1933048300,62800,62800,62800,62800,369
20240529,183600,1933048300,62800,62800,62800,62800,0
20240529,183500,1933048300,62800,62800,62800,62800,0
20240529,183400,1933048300,62800,62800,62800,62800,0
20240529,183300,1933048300,62800,62800,62800,62800,0
20240529,183200,1933048300,62800,62800,62800,62800,0
20240529,183100,1933048300,62800,62800,62800,62800,0
20240529,183000,1933048300,62800,62800,62800,62800,0
20240529,182900,1933048300,62800,62800,62800,62800,0
20240529,182800,1933048300,62800,62800,62800,62800,0
20240529,182700,1933048300,62800,62800,62800,62800,0
20240529,182600,1933048300,62800,62800,62800,62800,0
20240529,182500,1933048300,62800,62800,62800,62800,0
20240529,182400,1933048300,62800,62800,62800,62800,0
20240529,182300,1933048300,62800,62800,62800,62800,0
20240529,182200,1933048300,62800,62800,62800,62800,0
20240529,182100,1933048300,62800,62800,62800,62800,0
20240529,182000,1933048300,62800,62800,62800,62800,0
20240529,181900,1933048300,62800,62800,62800,62800,0
20240529,181800,1933048300,62800,62800,62800,62800,0
20240529,181700,1933048300,62800,62800,62800,62800,0
20240529,181600,1933048300,62800,62800,62800,62800,0
20240529,181500,1933048300,62800,62800,62800,62800,0
20240529,181400,1933048300,62800,62800,62800,62800,0
20240529,181300,1933048300,62800,62800,62800,62800,0
20240529,181200,1933048300,62800,62800,62800,62800,0
20240529,181100,1933048300,62800,62800,62800,62800,0
20240529,181000,1933048300,62800,62800,62800,62800,0
20240529,180900,1933048300,62800,62800,62800,62800,0
20240529,180800,1933048300,62800,62800,62800,62800,0
20240529,180700,1933048300,62800,62800,62800,62800,369
20240529,180600,1933048300,62800,62800,62800,62800,0
20240529,180500,1933048300,62800,62800,62800,62800,0
20240529,180400,1933048300,62800,62800,62800,62800,0
20240529,180300,1933048300,62800,62800,62800,62800,0
20240529,180200,1933048300,62800,62800,62800,62800,0
20240529,180100,1933048300,62800,62800,62800,62800,0
20240529,180000,1933048300,62800,62800,62800,62800,0
20240529,175900,1933048300,62800,62800,62800,62800,0
20240529,175800,1933048300,62800,62800,62800,62800,0
20240529,175700,1933048300,62800,62800,62800,62800,0
20240529,175600,1933048300,62800,62800,62800,62800,0
20240529,175500,1933048300,62800,62800,62800,62800,0
20240529,175400,1933048300,62800,62800,62800,62800,0
20240529,175300,1933048300,62800,62800,62800,62800,0
20240529,175200,1933048300,62800,62800,62800,62800,0
20240529,175100,1933048300,62800,62800,62800,62800,0
20240529,175000,1933048300,62800,62800,62800,62800,0
20240529,174900,1933048300,62800,62800,62800,62800,0
20240529,174800,1933048300,62800,62800,62800,62800,0
20240529,174700,1933048300,62800,62800,62800,62800,0
20240529,174600,1933048300,62800,62800,62800,62800,0
20240529,174500,1933048300,62800,62800,62800,62800,0
20240529,174400,1933048300,62800,62800,62800,62800,0
20240529,174300,1933048300,62800,62800,62800,62800,0
20240529,174200,1933048300,62800,62800,62800,62800,0
20240529,174100,1933048300,62800,62800,62800,62800,0
20240529,174000,1933048300,62800,62800,62800,62800,0
20240529,173900,1933048300,62800,62800,62800,62800,0
20240529,173800,1933048300,62800,62800,62800,62800,0
20240529,173700,1933048300,62800,62800,62800,62800,369
20240529,173600,1933048300,62800,62800,62800,62800,0
20240529,173500,1933048300,62800,62800,62800,62800,0
20240529,173400,1933048300,62800,62800,62800,62800,0
20240529,173300,1933048300,62800,62800,62800,62800,0
20240529,173200,1933048300,62800,62800,62800,62800,0
20240529,173100,1933048300,62800,62800,62800,62800,0
20240529,173000,1933048300,62800,62800,62800,62800,0
20240529,172900,1933048300,62800,62800,62800,62800,0
20240529,172800,1933048300,62800,62800,62800,62800,0
20240529,172700,1933048300,62800,62800,62800,62800,0
20240529,172600,1933048300,62800,62800,62800,62800,0
20240529,172500,1933048300,62800,62800,62800,62800,0
20240529,172400,1933048300,62800,62800,62800,62800,0
20240529,172300,1933048300,62800,62800,62800,62800,0
20240529,172200,1933048300,62800,62800,62800,62800,0
20240529,172100,1933048300,62800,62800,62800,62800,0
20240529,172000,1933048300,62800,62800,62800,62800,0
20240529,171900,1933048300,62800,62800,62800,62800,0
20240529,171800,1933048300,62800,62800,62800,62800,0
20240529,171700,1933048300,62800,62800,62800,62800,0
20240529,171600,1933048300,62800,62800,62800,62800,0
20240529,171500,1933048300,62800,62800,62800,62800,0
20240529,171400,1933048300,62800,62800,62800,62800,0
20240529,171300,1933048300,62800,62800,62800,62800,0
20240529,171200,1933048300,62800,62800,62800,62800,0
20240529,171100,1933048300,62800,62800,62800,62800,0
20240529,171000,1933048300,62800,62800,62800,62800,0
20240529,170900,1933048300,62800,62800,62800,62800,0
20240529,170800,1933048300,62800,62800,62800,62800,0
20240529,170700,1933048300,62800,62800,62800,62800,369
20240529,170600,1933048300,62800,62800,62800,62800,0
20240529,170500,1933048300,62800,62800,62800,62800,0
20240529,170400,1933048300,62800,62800,62800,62800,0
20240529,170300,1933048300,62800,62800,62800,62800,0
20240529,170200,1933048300,62800,62800,62800,62800,0
20240529,170100,1933048300,62800,62800,62800,62800,0
20240529,170000,1933048300,62800,62800,62800,62800,0
20240529,165900,1933048300,62800,62800,62800,62800,0
20240529,165800,1933048300,62800,62800,62800,62800,0
20240529,165700,1933048300,62800,62800,62800,62800,0
20240529,165600,1933048300,62800,62800,62800,62800,0
20240529,165500,1933048300,62800,62800,62800,62800,0
20240529,165400,1933048300,62800,62800,62800,62800,0
20240529,165300,1933048300,62800,62800,62800,62800,0
20240529,165200,1933048300,62800,62800,62800,62800,0
20240529,165100,1933048300,62800,62800,62800,62800,0
20240529,165000,1933048300,62800,62800,62800,62800,0
20240529,164900,1933048300,62800,62800,62800,62800,0
20240529,164800,1933048300,62800,62800,62800,62800,0
20240529,164700,1933048300,62800,62800,62800,62800,0
20240529,164600,1933048300,62800,62800,62800,62800,0
20240529,164500,1933048300,62800,62800,62800,62800,0
20240529,164400,1933048300,62800,62800,62800,62800,0
20240529,164300,1933048300,62800,62800,62800,62800,0
20240529,164200,1933048300,62800,62800,62800,62800,0
20240529,164100,1933048300,62800,62800,62800,62800,0
20240529,164000,1933048300,62800,62800,62800,62800,0
20240529,163900,1933048300,62800,62800,62800,62800,0
20240529,163800,1933048300,62800,62800,62800,62800,0
20240529,163700,1933048300,62800,62800,62800,62800,369
20240529,163600,1933048300,62800,62800,62800,62800,0
20240529,163500,1933048300,62800,62800,62800,62800,0
20240529,163400,1933048300,62800,62800,62800,62800,0
20240529,163300,1933048300,62800,62800,62800,62800,0
20240529,163200,1933048300,62800,62800,62800,62800,0
20240529,163100,1933048300,62800,62800,62800,62800,0
20240529,163000,1933048300,62800,62800,62800,62800,0
20240529,162900,1933048300,62800,62800,62800,62800,0
20240529,162800,1933048300,62800,62800,62800,62800,0
20240529,162700,1933048300,62800,62800,62800,62800,0
20240529,162600,1933048300,62800,62800,62800,62800,0
20240529,162500,1933048300,62800,62800,62800,62800,0
20240529,162400,1933048300,62800,62800,62800,62800,0
20240529,162300,1933048300,62800,62800,62800,62800,0
20240529,162200,1933048300,62800,62800,62800,62800,0
20240529,162100,1933048300,62800,62800,62800,62800,0
20240529,162000,1933048300,62800,62800,62800,62800,0
20240529,161900,1933048300,62800,62800,62800,62800,0
20240529,161800,1933048300,62800,62800,62800,62800,0
20240529,161700,1933048300,62800,62800,62800,62800,0
20240529,161600,1933048300,62800,62800,62800,62800,0
20240529,161500,1933048300,62800,62800,62800,62800,0
20240529,161400,1933048300,62800,62800,62800,62800,0
20240529,161300,1933048300,62800,62800,62800,62800,0
20240529,161200,1933048300,62800,62800,62800,62800,0
20240529,161100,1933048300,62800,62800,62800,62800,0
20240529,161000,1933048300,62800,62800,62800,62800,0
20240529,160900,1933048300,62800,62800,62800,62800,0
20240529,160800,1933048300,62800,62800,62800,62800,0
20240529,160700,1933048300,62800,62800,62800,62800,369
20240529,160600,1933048300,62800,62800,62800,62800,0
20240529,160500,1933048300,62800,62800,62800,62800,0
20240529,160400,1933048300,62800,62800,62800,62800,0
20240529,160300,1933048300,62800,62800,62800,62800,0
20240529,160200,1933048300,62800,62800,62800,62800,0
20240529,160100,1933048300,62800,62800,62800,62800,0
20240529,160000,1933048300,62800,62800,62800,62800,0
20240529,155900,1933048300,62800,62800,62800,62800,0
20240529,155800,1933048300,62800,62800,62800,62800,0
20240529,155700,1933048300,62800,62800,62800,62800,0
20240529,155600,1933048300,62800,62800,62800,62800,0
20240529,155500,1933048300,62800,62800,62800,62800,0
20240529,155400,1933048300,62800,62800,62800,62800,0
20240529,155300,1933048300,62800,62800,62800,62800,0
20240529,155200,1933048300,62800,62800,62800,62800,0
20240529,155100,1933048300,62800,62800,62800,62800,0
20240529,155000,1933048300,62800,62800,62800,62800,0
20240529,154900,1933048300,62800,62800,62800,62800,0
20240529,154800,1933048300,62800,62800,62800,62800,0
20240529,154700,1933048300,62800,62800,62800,62800,0
20240529,154600,1933048300,62800,62800,62800,62800,0
20240529,154500,1933048300,62800,62800,62800,62800,0
20240529,154400,1933048300,62800,62800,62800,62800,0
20240529,154300,1933048300,62800,62800,62800,62800,0
20240529,154200,1933048300,62800,62800,62800,62800,0
20240529,154100,1933048300,62800,62800,62800,62800,0
20240529,154000,1933048300,62800,62800,62800,62800,0
20240529,153900,1933048300,62800,62800,62800,62800,0
20240529,153800,1933048300,62800,62800,62800,62800,0
20240529,153700,1933048300,62800,62800,62800,62800,369
20240529,153600,1933048300,62800,62800,62800,62800,0
20240529,153500,1933048300,62800,62800,62800,62800,0
20240529,153400,1933048300,62800,62800,62800,62800,0
20240529,153300,1933048300,62800,62800,62800,62800,0
20240529,153200,1933048300,62800,62800,62800,62800,0
20240529,153100,1933048300,62800,62800,62800,62800,0
20240529,153000,1933048300,62800,62800,62800,62800,369
20240529,152900,1909875100,62600,62600,62600,62600,0
20240529,152800,1909875100,62600,62600,62600,62600,0
20240529,152700,1909875100,62600,62600,62600,62600,0
20240529,152600,1909875100,62600,62600,62600,62600,0
20240529,152500,1909875100,62600,62600,62600,62600,0
20240529,152400,1909875100,62600,62600,62600,62600,0
20240529,152300,1909875100,62600,62600,62600,62600,0
20240529,152200,1909875100,62600,62600,62600,62600,0
20240529,152100,1909875100,62600,62600,62600,62600,0
20240529,152000,1909875100,62600,62600,62600,62600,0
20240529,151900,1909875100,62600,62600,62700,62400,63
20240529,151800,1905934100,62600,62600,62600,62600,32
20240529,151700,1903930900,62400,62600,62600,62400,117
20240529,151600,1896622200,62500,62500,62500,62500,15
20240529,151500,1895684700,62600,62500,62600,62500,222
20240529,151400,1881787700,62500,62600,62600,62500,45
20240529,151300,1878974200,62600,62500,62600,62500,13
20240529,151200,1878160900,62500,62500,62500,62400,198
20240529,151100,1865792000,62500,62600,62600,62500,14
20240529,151000,1864916900,62400,62600,62600,62400,5225
20240529,150900,1538446200,62500,62600,62600,62500,62
20240529,150800,1534571000,62600,62600,62600,62600,24
20240529,150700,1533068600,62600,62600,62600,62500,61
20240529,150600,1529253500,62600,62600,62600,62500,1340
20240529,150500,1445466200,62600,62500,62600,62500,117
20240529,150400,1438151900,62600,62700,62700,62600,51
20240529,150300,1434957500,62600,62600,62600,62600,150
20240529,150200,1425567500,62600,62600,62600,62600,3
20240529,150100,1425379700,62600,62600,62600,62600,28
20240529,150000,1423626900,62500,62600,62600,62500,14
20240529,145900,1422750600,62600,62600,62600,62600,343
20240529,145800,1401278800,62600,62700,62700,62600,107
20240529,145700,1394577900,62600,62700,62700,62600,777
20240529,145600,1345935900,62600,62600,62600,62600,14
20240529,145500,1345059500,62700,62700,62700,62700,17
20240529,145400,1343993600,62700,62700,62700,62700,19
20240529,145300,1342802300,62700,62600,62700,62500,32
20240529,145200,1340797600,62700,62700,62700,62600,30
20240529,145100,1338917100,62700,62600,62700,62600,22
20240529,145000,1337538000,62500,62500,62500,62500,10
20240529,144900,1336913000,62700,62500,62700,62500,20
20240529,144800,1335659200,62500,62500,62600,62500,90
20240529,144700,1330031300,62500,62600,62600,62500,31
20240529,144600,1328091000,62600,62600,62600,62600,17
20240529,144500,1327026800,62600,62600,62600,62600,16
20240529,144400,1326025200,62500,62600,62600,62500,25
20240529,144300,1324460600,62600,62600,62600,62600,28
20240529,144200,1322707800,62600,62500,62600,62500,47
20240529,144100,1319769000,62600,62600,62600,62600,19
20240529,144000,1318579600,62600,62600,62600,62600,27
20240529,143900,1316889400,62600,62600,62600,62600,172
20240529,143800,1306122200,62600,62600,62600,62600,52
20240529,143700,1302867000,62600,62600,62600,62600,0
20240529,143600,1302867000,62600,62600,62600,62600,0
20240529,143500,1302867000,62600,62700,62700,62600,241
20240529,143400,1287779700,62700,62700,62700,62700,0
20240529,143300,1287779700,62700,62700,62700,62700,0
20240529,143200,1287779700,62700,62600,62700,62600,95
20240529,143100,1281824600,62600,62600,62600,62600,556
20240529,143000,1247019000,62600,62600,62600,62600,21
20240529,142900,1245704400,62600,62700,62700,62600,9
20240529,142800,1245140600,62700,62700,62700,62700,0
20240529,142700,1245140600,62700,62600,62700,62600,11
20240529,142600,1244451200,62600,62600,62600,62600,25
20240529,142500,1242886200,62600,62600,62600,62600,15
20240529,142400,1241947200,62600,62600,62600,62600,11
20240529,142300,1241258600,62600,62600,62600,62600,15
20240529,142200,1240319600,62600,62600,62600,62600,5
20240529,142100,1240006600,62600,62600,62600,62600,10
20240529,142000,1239380600,62600,62600,62600,62600,5
20240529,141900,1239067600,62700,62700,62700,62700,0
20240529,141800,1239067600,62700,62700,62700,62700,0
20240529,141700,1239067600,62700,62700,62700,62700,5
20240529,141600,1238754100,62700,62700,62700,62700,0
20240529,141500,1238754100,62700,62700,62700,62700,5
20240529,141400,1238440600,62700,62700,62700,62700,0
20240529,141300,1238440600,62700,62600,62700,62600,258
20240529,141200,1222289500,62700,62700,62700,62700,34
20240529,141100,1220157700,62700,62700,62700,62700,2
20240529,141000,1220032300,62700,62700,62700,62700,2
20240529,140900,1219906900,62700,62700,62700,62700,0
20240529,140800,1219906900,62700,62700,62700,62700,6
20240529,140700,1219530700,62700,62700,62700,62700,0
20240529,140600,1219530700,62700,62600,62700,62600,3
20240529,140500,1219342700,62600,62700,62700,62600,3
20240529,140400,1219154800,62700,62700,62700,62700,1
20240529,140300,1219092100,62700,62600,62700,62600,4
20240529,140200,1218841500,62600,62600,62600,62600,4
20240529,140100,1218591100,62700,62700,62700,62700,0
20240529,140000,1218591100,62700,62700,62700,62700,10
20240529,135900,1217964100,62600,62600,62600,62600,0
20240529,135800,1217964100,62600,62600,62600,62600,2
20240529,135700,1217838900,62600,62600,62600,62600,120
20240529,135600,1210326900,62600,62600,62600,62600,1
20240529,135500,1210264300,62600,62600,62600,62600,5
20240529,135400,1209951300,62600,62600,62600,62600,10
20240529,135300,1209325300,62600,62600,62600,62600,233
20240529,135200,1194739500,62600,62600,62600,62600,0
20240529,135100,1194739500,62600,62600,62600,62600,103
20240529,135000,1188291700,62600,62600,62600,62600,25
20240529,134900,1186726700,62600,62600,62600,62600,59
20240529,134800,1183033300,62600,62600,62600,62600,57
20240529,134700,1179465100,62600,62600,62600,62600,206
20240529,134600,1166569500,62600,62600,62600,62600,0
20240529,134500,1166569500,62600,62600,62600,62600,0
20240529,134400,1166569500,62600,62600,62600,62600,91
20240529,134300,1160872900,62600,62600,62600,62600,101
20240529,134200,1154550300,62500,62500,62500,62500,19
20240529,134100,1153362800,62500,62600,62600,62500,5
20240529,134000,1153050000,62600,62600,62600,62600,1
20240529,133900,1152987400,62600,62500,62600,62500,11
20240529,133800,1152299800,62500,62500,62500,62500,0
20240529,133700,1152299800,62500,62600,62600,62500,510
20240529,133600,1120423800,62600,62600,62600,62600,2
20240529,133500,1120298600,62600,62600,62600,62600,6
20240529,133400,1119923000,62600,62600,62600,62600,21
20240529,133300,1118608400,62600,62600,62600,62600,22
20240529,133200,1117231200,62600,62600,62600,62600,0
20240529,133100,1117231200,62600,62500,62600,62500,174
20240529,133000,1106340000,62500,62500,62500,62500,0
20240529,132900,1106340000,62500,62500,62500,62500,1
20240529,132800,1106277500,62600,62600,62600,62600,81
20240529,132700,1101206900,62600,62600,62600,62600,7
20240529,132600,1100768700,62600,62600,62600,62600,10
20240529,132500,1100142700,62600,62600,62600,62600,5
20240529,132400,1099829700,62600,62600,62600,62600,15
20240529,132300,1098890700,62600,62600,62600,62600,101
20240529,132200,1092568100,62600,62600,62600,62600,45
20240529,132100,1089751100,62600,62600,62600,62600,14
20240529,132000,1088874700,62600,62600,62600,62500,46
20240529,131900,1085998600,62500,62500,62500,62500,27
20240529,131800,1084311100,62600,62600,62600,62600,6
20240529,131700,1083935500,62600,62600,62600,62600,3
20240529,131600,1083747700,62600,62600,62600,62600,0
20240529,131500,1083747700,62600,62600,62600,62600,0
20240529,131400,1083747700,62600,62500,62600,62500,32
20240529,131300,1081747200,62600,62600,62600,62600,9
20240529,131200,1081183800,62600,62600,62600,62600,22
20240529,131100,1079806600,62600,62600,62600,62600,0
20240529,131000,1079806600,62600,62600,62600,62600,0
20240529,130900,1079806600,62600,62600,62600,62600,13
20240529,130800,1078992800,62600,62600,62600,62500,79
20240529,130700,1074049900,62500,62500,62500,62500,11
20240529,130600,1073362400,62600,62600,62600,62600,16
20240529,130500,1072360800,62600,62600,62600,62600,0
20240529,130400,1072360800,62600,62600,62600,62600,12
20240529,130300,1071609600,62600,62500,62600,62500,2
20240529,130200,1071484500,62500,62600,62600,62500,85
20240529,130100,1066171200,62600,62600,62600,62600,9
20240529,130000,1065607800,62600,62600,62600,62600,16
20240529,125900,1064606200,62600,62600,62600,62600,296
20240529,125800,1046076600,62600,62600,62600,62600,0
20240529,125700,1046076600,62600,62600,62600,62600,9
20240529,125600,1045513200,62600,62600,62600,62600,220
20240529,125500,1031741200,62600,62600,62600,62600,1515
20240529,125400,936902200,62700,62700,62700,62700,0
20240529,125300,936902200,62700,62700,62700,62700,37
20240529,125200,934582300,62700,62700,62700,62700,13
20240529,125100,933767200,62700,62700,62700,62700,50
20240529,125000,930632200,62700,62700,62700,62700,164
20240529,124900,920349400,62700,62700,62700,62700,105
20240529,124800,913765900,62800,62800,62800,62800,0
20240529,124700,913765900,62800,62800,62800,62800,1
20240529,124600,913703100,62800,62800,62800,62800,0
20240529,124500,913703100,62800,62800,62800,62800,1
20240529,124400,913640300,62800,62800,62800,62800,1
20240529,124300,913577500,62800,62800,62800,62800,0
20240529,124200,913577500,62800,62800,62800,62800,2
20240529,124100,913451900,62800,62800,62800,62800,0
20240529,124000,913451900,62800,62800,62800,62800,1
20240529,123900,913389100,62800,62800,62800,62800,0
20240529,123800,913389100,62800,62800,62800,62800,0
20240529,123700,913389100,62800,62800,62800,62800,0
20240529,123600,913389100,62800,62800,62800,62800,0
20240529,123500,913389100,62800,62800,62800,62800,135
20240529,123400,904911100,62800,62800,62800,62800,0
20240529,123300,904911100,62800,62800,62800,62800,0
20240529,123200,904911100,62800,62800,62800,62800,0
20240529,123100,904911100,62800,62600,62800,62600,91
20240529,123000,899197500,62600,62600,62600,62600,1
20240529,122900,899134900,62600,62700,62700,62600,30
20240529,122800,897256100,62700,62700,62700,62700,0
20240529,122700,897256100,62700,62700,62700,62700,50
20240529,122600,894121100,62700,62700,62700,62700,0
20240529,122500,894121100,62700,62700,62700,62700,17
20240529,122400,893055200,62700,62700,62700,62700,0
20240529,122300,893055200,62700,62700,62700,62700,10
20240529,122200,892428200,62700,62700,62700,62700,0
20240529,122100,892428200,62700,62700,62700,62700,0
20240529,122000,892428200,62700,62700,62700,62700,50
20240529,121900,889293200,62700,62700,62700,62700,0
20240529,121800,889293200,62700,62700,62700,62700,0
20240529,121700,889293200,62700,62700,62700,62700,125
20240529,121600,881455700,62700,62700,62700,62700,0
20240529,121500,881455700,62700,62700,62700,62700,3
20240529,121400,881267600,62700,62700,62700,62700,2
20240529,121300,881142200,62600,62600,62600,62600,0
20240529,121200,881142200,62600,62600,62600,62600,12
20240529,121100,880391000,62700,62700,62700,62700,0
20240529,121000,880391000,62700,62700,62700,62700,475
20240529,120900,850608500,62700,62700,62700,62700,100
20240529,120800,844338500,62800,62800,62800,62800,0
20240529,120700,844338500,62800,62800,62800,62800,0
20240529,120600,844338500,62800,62800,62800,62800,0
20240529,120500,844338500,62800,62800,62800,62800,0
20240529,120400,844338500,62800,62800,62800,62800,0
20240529,120300,844338500,62800,62800,62800,62800,1
20240529,120200,844275700,62800,62800,62800,62800,2
20240529,120100,844150100,62700,62700,62700,62700,0
20240529,120000,844150100,62700,62700,62700,62700,122
20240529,115900,836500700,62700,62700,62700,62700,103
20240529,115800,830042600,62700,62700,62700,62700,0
20240529,115700,830042600,62700,62700,62700,62700,73
20240529,115600,825465500,62700,62700,62700,62700,0
20240529,115500,825465500,62700,62800,62800,62700,33
20240529,115400,823396300,62800,62800,62800,62800,0
20240529,115300,823396300,62800,62800,62800,62800,0
20240529,115200,823396300,62800,62800,62800,62800,2
20240529,115100,823270700,62800,62800,62800,62800,16
20240529,115000,822265900,62800,62800,62800,62800,8
20240529,114900,821763500,62800,62800,62800,62800,2
20240529,114800,821637900,62800,62800,62800,62800,0
20240529,114700,821637900,62800,62800,62800,62800,1
20240529,114600,821575100,62800,62800,62800,62800,0
20240529,114500,821575100,62800,62800,62800,62800,0
20240529,114400,821575100,62800,62700,62800,62700,101
20240529,114300,815242300,62800,62800,62800,62800,0
20240529,114200,815242300,62800,62800,62800,62800,0
20240529,114100,815242300,62800,62800,62800,62800,1
20240529,114000,815179500,62900,62900,62900,62900,28
20240529,113900,813418300,62700,62700,62700,62700,124
20240529,113800,805643500,62800,62800,62800,62800,25
20240529,113700,804073500,62800,62800,62800,62800,100
20240529,113600,797793500,62800,62800,62800,62800,1
20240529,113500,797730700,62800,62800,62800,62800,105
20240529,113400,791136700,62800,62800,62800,62800,4
20240529,113300,790885500,62800,62800,62800,62800,0
20240529,113200,790885500,62800,62800,62800,62800,10
20240529,113100,790257500,62800,62800,62800,62800,1
20240529,113000,790194700,62800,62800,62800,62800,6
20240529,112900,789817900,62800,62800,62800,62800,112
20240529,112800,782784300,62800,62800,62800,62800,0
20240529,112700,782784300,62800,62800,62800,62800,16
20240529,112600,781779500,62800,62800,62800,62800,8
20240529,112500,781277100,62700,62700,62700,62700,3
20240529,112400,781089000,62700,62700,62700,62700,0
20240529,112300,781089000,62700,62700,62700,62700,0
20240529,112200,781089000,62700,62700,62700,62700,57
20240529,112100,777515100,62700,62600,62700,62600,54
20240529,112000,774129500,62700,62700,62700,62700,3
20240529,111900,773941400,62800,62800,62800,62800,0
20240529,111800,773941400,62800,62800,62800,62800,100
20240529,111700,767661400,62800,62800,62800,62800,0
20240529,111600,767661400,62800,62700,62800,62600,21
20240529,111500,766346400,62800,62800,62800,62800,2
20240529,111400,766220800,62700,62700,62700,62700,0
20240529,111300,766220800,62700,62800,62800,62700,90
20240529,111200,760577700,62800,62800,62800,62800,0
20240529,111100,760577700,62800,62800,62800,62800,1
20240529,111000,760514900,62800,62700,62800,62700,58
20240529,110900,756876900,62700,62700,62700,62700,41
20240529,110800,754306200,62700,62700,62700,62700,9
20240529,110700,753741900,62700,62700,62700,62600,98
20240529,110600,747599900,62700,62700,62700,62600,24
20240529,110500,746096700,62700,62700,62700,62700,71
20240529,110400,741645000,62700,62700,62700,62700,67
20240529,110300,737444100,62700,62700,62700,62700,10
20240529,110200,736817100,62700,62700,62700,62600,26
20240529,110100,735187100,62700,62700,62700,62700,17
20240529,110000,734121200,62700,62700,62700,62700,997
20240529,105900,671609300,62700,62800,62800,62700,225
20240529,105800,657482500,62900,62800,62900,62800,51
20240529,105700,654279600,62800,62800,62800,62800,8
20240529,105600,653777200,62800,62700,62800,62700,72
20240529,105500,649262600,62800,62700,62800,62700,12
20240529,105400,648510100,62800,62800,62800,62800,14
20240529,105300,647630900,62800,62800,62800,62800,10
20240529,105200,647002900,62800,62800,62800,62700,214
20240529,105100,633577800,62800,62700,62800,62700,31
20240529,105000,631632000,62700,62700,62700,62700,124
20240529,104900,623857200,62700,62800,62800,62700,147
20240529,104800,614639900,62800,62800,62800,62800,12
20240529,104700,613886300,62800,62800,62800,62800,2
20240529,104600,613760700,62900,62900,62900,62900,0
20240529,104500,613760700,62900,62900,62900,62900,50
20240529,104400,610615700,62800,62800,62800,62800,0
20240529,104300,610615700,62800,62800,62800,62800,88
20240529,104200,605089300,62800,62800,62800,62800,1
20240529,104100,605026500,62700,62700,62700,62700,37
20240529,104000,602706600,62700,62700,62800,62700,426
20240529,103900,575994900,62800,62800,62800,62800,93
20240529,103800,570154500,62800,62800,62800,62800,6
20240529,103700,569777700,62800,62700,62800,62700,19
20240529,103600,568585900,62800,62800,62800,62800,1
20240529,103500,568523100,62800,62800,62800,62800,0
20240529,103400,568523100,62800,62800,62800,62800,41
20240529,103300,565948300,62800,62800,62800,62800,71
20240529,103200,561489500,62800,62800,62800,62800,11
20240529,103100,560798700,62700,62700,62700,62700,80
20240529,103000,555782700,62700,62800,62800,62700,225
20240529,102900,541672400,62800,62800,62800,62800,18
20240529,102800,540542000,62800,62800,62800,62800,10
20240529,102700,539914000,62800,62800,62800,62800,4
20240529,102600,539662800,62800,62800,62800,62800,393
20240529,102500,514982400,62800,62800,62800,62800,64
20240529,102400,510963200,62900,62800,62900,62800,244
20240529,102300,495638000,62800,62900,62900,62800,209
20240529,102200,482512500,62900,62900,62900,62900,1
20240529,102100,482449600,62800,62900,62900,62800,6
20240529,102000,482072700,62900,62800,62900,62800,11
20240529,101900,481380900,62800,62800,62800,62800,30
20240529,101800,479496900,62900,62900,62900,62900,2
20240529,101700,479371100,62900,62900,62900,62900,10
20240529,101600,478742100,62900,62900,62900,62800,74
20240529,101500,474093100,62800,62900,62900,62800,28
20240529,101400,472333900,62900,62900,62900,62900,3
20240529,101300,472145200,62800,62900,62900,62800,4
20240529,101200,471893900,62900,62800,62900,62800,92
20240529,101100,466116200,62900,62900,62900,62900,0
20240529,101000,466116200,62900,62900,62900,62800,16
20240529,100900,465110100,62900,62900,62900,62900,0
20240529,100800,465110100,62900,62900,62900,62900,15
20240529,100700,464166600,62900,62900,62900,62900,2
20240529,100600,464040800,62900,62900,62900,62900,0
20240529,100500,464040800,62900,62900,62900,62800,23
20240529,100400,462595100,62900,62900,62900,62900,6
20240529,100300,462217700,62900,62800,62900,62800,25
20240529,100200,460645900,62900,62900,62900,62900,88
20240529,100100,455110700,62800,62800,62800,62800,43
20240529,100000,452410300,62800,62800,62800,62800,107
20240529,095900,445690700,62900,62900,62900,62900,32
20240529,095800,443677900,62900,62900,62900,62900,13
20240529,095700,442860200,62900,62800,62900,62800,103
20240529,095600,436391500,62900,62900,62900,62800,300
20240529,095500,417550300,62900,62900,62900,62900,55
20240529,095400,414090800,62900,63000,63000,62900,665
20240529,095300,372257800,63000,63000,63000,63000,11
20240529,095200,371564800,62900,62900,62900,62900,10
20240529,095100,370935800,63000,63000,63000,63000,10
20240529,095000,370305800,63100,63100,63100,63100,0
20240529,094900,370305800,63100,63100,63100,63100,1
20240529,094800,370242700,63100,63000,63100,63000,177
20240529,094700,359091500,63100,63100,63100,63100,1
20240529,094600,359028400,63000,63000,63000,63000,295
20240529,094500,340443400,62900,63000,63000,62900,92
20240529,094400,334648100,63000,63000,63000,63000,0
20240529,094300,334648100,63000,63000,63000,63000,3
20240529,094200,334459100,63000,63000,63000,63000,0
20240529,094100,334459100,63000,63000,63000,63000,42
20240529,094000,331813100,63000,63000,63000,63000,21
20240529,093900,330490100,63000,63000,63000,63000,19
20240529,093800,329293100,62900,62900,62900,62900,134
20240529,093700,320864500,62900,62900,62900,62900,0
20240529,093600,320864500,62900,62900,62900,62900,0
20240529,093500,320864500,62900,62900,62900,62900,12
20240529,093400,320109700,62900,62900,62900,62900,484
20240529,093300,289666100,62900,63000,63000,62900,140
20240529,093200,280858200,63000,63000,63000,63000,1
20240529,093100,280795200,63000,63000,63000,63000,16
20240529,093000,279787200,63000,63000,63000,63000,129
20240529,092900,271660200,62900,62900,62900,62900,54
20240529,092800,268263600,62900,62900,62900,62900,52
20240529,092700,264992800,62900,62900,62900,62900,6
20240529,092600,264615400,62900,63000,63000,62900,93
20240529,092500,258765500,62900,62900,63000,62900,55
20240529,092400,255304400,62900,62900,62900,62900,66
20240529,092300,251153000,62900,62900,63000,62900,131
20240529,092200,242912000,62900,62900,63000,62900,86
20240529,092100,237502300,62900,62900,62900,62900,60
20240529,092000,233728300,62900,62900,63000,62900,13
20240529,091900,232910400,62900,63000,63000,62900,40
20240529,091800,230393400,62900,63000,63000,62900,51
20240529,091700,227185400,62900,63000,63000,62900,168
20240529,091600,216616300,63000,63000,63000,63000,9
20240529,091500,216049300,63000,63000,63000,62900,447
20240529,091400,187926300,63100,63100,63100,63100,0
20240529,091300,187926300,63100,63000,63100,63000,25
20240529,091200,186351100,63000,63000,63000,62900,100
20240529,091100,180055300,63000,63100,63100,63000,43
20240529,091000,177346200,63200,63200,63200,63000,807
20240529,090900,126504800,63100,63000,63100,63000,593
20240529,090800,89129300,63100,63100,63100,63100,23
20240529,090700,87678000,63100,63100,63100,63100,6
20240529,090600,87299400,63000,63100,63100,63000,156
20240529,090500,77467700,63000,63000,63100,63000,494
20240529,090400,46345600,63100,63100,63100,63100,137
20240529,090300,37700900,63000,63000,63000,63000,0
20240529,090200,37700900,63000,63300,63300,63000,443
20240529,090100,9746100,63300,63300,63300,63300,64
20240529,090000,5694900,63300,63300,63300,63200,90