KissMeData/001060/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,183300,2481377500,29500,29500,29500,29500,2524
20240523,183200,2481377500,29500,29500,29500,29500,0
20240523,183100,2481377500,29500,29500,29500,29500,0
20240523,183000,2481377500,29500,29500,29500,29500,0
20240523,182900,2481377500,29500,29500,29500,29500,0
20240523,182800,2481377500,29500,29500,29500,29500,0
20240523,182700,2481377500,29500,29500,29500,29500,0
20240523,182600,2481377500,29500,29500,29500,29500,0
20240523,182500,2481377500,29500,29500,29500,29500,0
20240523,182400,2481377500,29500,29500,29500,29500,0
20240523,182300,2481377500,29500,29500,29500,29500,0
20240523,182200,2481377500,29500,29500,29500,29500,0
20240523,182100,2481377500,29500,29500,29500,29500,0
20240523,182000,2481377500,29500,29500,29500,29500,0
20240523,181900,2481377500,29500,29500,29500,29500,0
20240523,181800,2481377500,29500,29500,29500,29500,0
20240523,181700,2481377500,29500,29500,29500,29500,0
20240523,181600,2481377500,29500,29500,29500,29500,0
20240523,181500,2481377500,29500,29500,29500,29500,0
20240523,181400,2481377500,29500,29500,29500,29500,0
20240523,181300,2481377500,29500,29500,29500,29500,0
20240523,181200,2481377500,29500,29500,29500,29500,0
20240523,181100,2481377500,29500,29500,29500,29500,0
20240523,181000,2481377500,29500,29500,29500,29500,0
20240523,180900,2481377500,29500,29500,29500,29500,0
20240523,180800,2481377500,29500,29500,29500,29500,0
20240523,180700,2481377500,29500,29500,29500,29500,0
20240523,180600,2481377500,29500,29500,29500,29500,0
20240523,180500,2481377500,29500,29500,29500,29500,0
20240523,180400,2481377500,29500,29500,29500,29500,0
20240523,180300,2481377500,29500,29500,29500,29500,2524
20240523,180200,2481377500,29500,29500,29500,29500,0
20240523,180100,2481377500,29500,29500,29500,29500,0
20240523,180000,2481377500,29500,29500,29500,29500,0
20240523,175900,2481377500,29500,29500,29500,29500,0
20240523,175800,2481377500,29500,29500,29500,29500,0
20240523,175700,2481377500,29500,29500,29500,29500,0
20240523,175600,2481377500,29500,29500,29500,29500,0
20240523,175500,2481377500,29500,29500,29500,29500,0
20240523,175400,2481377500,29500,29500,29500,29500,0
20240523,175300,2481377500,29500,29500,29500,29500,0
20240523,175200,2481377500,29500,29500,29500,29500,0
20240523,175100,2481377500,29500,29500,29500,29500,0
20240523,175000,2481377500,29500,29500,29500,29500,0
20240523,174900,2481377500,29500,29500,29500,29500,0
20240523,174800,2481377500,29500,29500,29500,29500,0
20240523,174700,2481377500,29500,29500,29500,29500,0
20240523,174600,2481377500,29500,29500,29500,29500,0
20240523,174500,2481377500,29500,29500,29500,29500,0
20240523,174400,2481377500,29500,29500,29500,29500,0
20240523,174300,2481377500,29500,29500,29500,29500,0
20240523,174200,2481377500,29500,29500,29500,29500,0
20240523,174100,2481377500,29500,29500,29500,29500,0
20240523,174000,2481377500,29500,29500,29500,29500,0
20240523,173900,2481377500,29500,29500,29500,29500,0
20240523,173800,2481377500,29500,29500,29500,29500,0
20240523,173700,2481377500,29500,29500,29500,29500,0
20240523,173600,2481377500,29500,29500,29500,29500,0
20240523,173500,2481377500,29500,29500,29500,29500,0
20240523,173400,2481377500,29500,29500,29500,29500,0
20240523,173300,2481377500,29500,29500,29500,29500,2524
20240523,173200,2481377500,29500,29500,29500,29500,0
20240523,173100,2481377500,29500,29500,29500,29500,0
20240523,173000,2481377500,29500,29500,29500,29500,0
20240523,172900,2481377500,29500,29500,29500,29500,0
20240523,172800,2481377500,29500,29500,29500,29500,0
20240523,172700,2481377500,29500,29500,29500,29500,0
20240523,172600,2481377500,29500,29500,29500,29500,0
20240523,172500,2481377500,29500,29500,29500,29500,0
20240523,172400,2481377500,29500,29500,29500,29500,0
20240523,172300,2481377500,29500,29500,29500,29500,0
20240523,172200,2481377500,29500,29500,29500,29500,0
20240523,172100,2481377500,29500,29500,29500,29500,0
20240523,172000,2481377500,29500,29500,29500,29500,0
20240523,171900,2481377500,29500,29500,29500,29500,0
20240523,171800,2481377500,29500,29500,29500,29500,0
20240523,171700,2481377500,29500,29500,29500,29500,0
20240523,171600,2481377500,29500,29500,29500,29500,0
20240523,171500,2481377500,29500,29500,29500,29500,0
20240523,171400,2481377500,29500,29500,29500,29500,0
20240523,171300,2481377500,29500,29500,29500,29500,0
20240523,171200,2481377500,29500,29500,29500,29500,0
20240523,171100,2481377500,29500,29500,29500,29500,0
20240523,171000,2481377500,29500,29500,29500,29500,0
20240523,170900,2481377500,29500,29500,29500,29500,0
20240523,170800,2481377500,29500,29500,29500,29500,0
20240523,170700,2481377500,29500,29500,29500,29500,0
20240523,170600,2481377500,29500,29500,29500,29500,0
20240523,170500,2481377500,29500,29500,29500,29500,0
20240523,170400,2481377500,29500,29500,29500,29500,0
20240523,170300,2481377500,29500,29500,29500,29500,2524
20240523,170200,2481377500,29500,29500,29500,29500,0
20240523,170100,2481377500,29500,29500,29500,29500,0
20240523,170000,2481377500,29500,29500,29500,29500,0
20240523,165900,2481377500,29500,29500,29500,29500,0
20240523,165800,2481377500,29500,29500,29500,29500,0
20240523,165700,2481377500,29500,29500,29500,29500,0
20240523,165600,2481377500,29500,29500,29500,29500,0
20240523,165500,2481377500,29500,29500,29500,29500,0
20240523,165400,2481377500,29500,29500,29500,29500,0
20240523,165300,2481377500,29500,29500,29500,29500,0
20240523,165200,2481377500,29500,29500,29500,29500,0
20240523,165100,2481377500,29500,29500,29500,29500,0
20240523,165000,2481377500,29500,29500,29500,29500,0
20240523,164900,2481377500,29500,29500,29500,29500,0
20240523,164800,2481377500,29500,29500,29500,29500,0
20240523,164700,2481377500,29500,29500,29500,29500,0
20240523,164600,2481377500,29500,29500,29500,29500,0
20240523,164500,2481377500,29500,29500,29500,29500,0
20240523,164400,2481377500,29500,29500,29500,29500,0
20240523,164300,2481377500,29500,29500,29500,29500,0
20240523,164200,2481377500,29500,29500,29500,29500,0
20240523,164100,2481377500,29500,29500,29500,29500,0
20240523,164000,2481377500,29500,29500,29500,29500,0
20240523,163900,2481377500,29500,29500,29500,29500,0
20240523,163800,2481377500,29500,29500,29500,29500,0
20240523,163700,2481377500,29500,29500,29500,29500,0
20240523,163600,2481377500,29500,29500,29500,29500,0
20240523,163500,2481377500,29500,29500,29500,29500,0
20240523,163400,2481377500,29500,29500,29500,29500,0
20240523,163300,2481377500,29500,29500,29500,29500,2524
20240523,163200,2481377500,29500,29500,29500,29500,0
20240523,163100,2481377500,29500,29500,29500,29500,0
20240523,163000,2481377500,29500,29500,29500,29500,0
20240523,162900,2481377500,29500,29500,29500,29500,0
20240523,162800,2481377500,29500,29500,29500,29500,0
20240523,162700,2481377500,29500,29500,29500,29500,0
20240523,162600,2481377500,29500,29500,29500,29500,0
20240523,162500,2481377500,29500,29500,29500,29500,0
20240523,162400,2481377500,29500,29500,29500,29500,0
20240523,162300,2481377500,29500,29500,29500,29500,0
20240523,162200,2481377500,29500,29500,29500,29500,0
20240523,162100,2481377500,29500,29500,29500,29500,0
20240523,162000,2481377500,29500,29500,29500,29500,0
20240523,161900,2481377500,29500,29500,29500,29500,0
20240523,161800,2481377500,29500,29500,29500,29500,0
20240523,161700,2481377500,29500,29500,29500,29500,0
20240523,161600,2481377500,29500,29500,29500,29500,0
20240523,161500,2481377500,29500,29500,29500,29500,0
20240523,161400,2481377500,29500,29500,29500,29500,0
20240523,161300,2481377500,29500,29500,29500,29500,0
20240523,161200,2481377500,29500,29500,29500,29500,0
20240523,161100,2481377500,29500,29500,29500,29500,0
20240523,161000,2481377500,29500,29500,29500,29500,0
20240523,160900,2481377500,29500,29500,29500,29500,0
20240523,160800,2481377500,29500,29500,29500,29500,0
20240523,160700,2481377500,29500,29500,29500,29500,0
20240523,160600,2481377500,29500,29500,29500,29500,0
20240523,160500,2481377500,29500,29500,29500,29500,0
20240523,160400,2481377500,29500,29500,29500,29500,0
20240523,160300,2481377500,29500,29500,29500,29500,2524
20240523,160200,2481377500,29500,29500,29500,29500,0
20240523,160100,2481377500,29500,29500,29500,29500,0
20240523,160000,2481377500,29500,29500,29500,29500,0
20240523,155900,2481377500,29500,29500,29500,29500,0
20240523,155800,2481377500,29500,29500,29500,29500,0
20240523,155700,2481377500,29500,29500,29500,29500,0
20240523,155600,2481377500,29500,29500,29500,29500,0
20240523,155500,2481377500,29500,29500,29500,29500,0
20240523,155400,2481377500,29500,29500,29500,29500,0
20240523,155300,2481377500,29500,29500,29500,29500,0
20240523,155200,2481377500,29500,29500,29500,29500,0
20240523,155100,2481377500,29500,29500,29500,29500,0
20240523,155000,2481377500,29500,29500,29500,29500,0
20240523,154900,2481377500,29500,29500,29500,29500,0
20240523,154800,2481377500,29500,29500,29500,29500,0
20240523,154700,2481377500,29500,29500,29500,29500,0
20240523,154600,2481377500,29500,29500,29500,29500,0
20240523,154500,2481377500,29500,29500,29500,29500,0
20240523,154400,2481377500,29500,29500,29500,29500,0
20240523,154300,2481377500,29500,29500,29500,29500,0
20240523,154200,2481377500,29500,29500,29500,29500,0
20240523,154100,2481377500,29500,29500,29500,29500,0
20240523,154000,2481377500,29500,29500,29500,29500,0
20240523,153900,2481377500,29500,29500,29500,29500,0
20240523,153800,2481377500,29500,29500,29500,29500,0
20240523,153700,2481377500,29500,29500,29500,29500,0
20240523,153600,2481377500,29500,29500,29500,29500,0
20240523,153500,2481377500,29500,29500,29500,29500,0
20240523,153400,2481377500,29500,29500,29500,29500,0
20240523,153300,2481377500,29500,29500,29500,29500,2524
20240523,153200,2481377500,29500,29500,29500,29500,0
20240523,153100,2481377500,29500,29500,29500,29500,0
20240523,153000,2481377500,29500,29500,29500,29500,2524
20240523,152900,2406919500,29500,29500,29500,29500,0
20240523,152800,2406919500,29500,29500,29500,29500,0
20240523,152700,2406919500,29500,29500,29500,29500,0
20240523,152600,2406919500,29500,29500,29500,29500,0
20240523,152500,2406919500,29500,29500,29500,29500,0
20240523,152400,2406919500,29500,29500,29500,29500,0
20240523,152300,2406919500,29500,29500,29500,29500,0
20240523,152200,2406919500,29500,29500,29500,29500,0
20240523,152100,2406919500,29500,29500,29500,29500,0
20240523,152000,2406919500,29500,29500,29500,29500,0
20240523,151900,2406919500,29500,29350,29500,29350,254
20240523,151800,2399441800,29350,29400,29400,29350,46
20240523,151700,2398091650,29300,29350,29400,29300,277
20240523,151600,2389963300,29350,29400,29450,29300,586
20240523,151500,2372755800,29350,29300,29400,29300,528
20240523,151400,2357244850,29400,29400,29400,29350,450
20240523,151300,2344035150,29300,29350,29400,29300,428
20240523,151200,2331480000,29400,29350,29400,29300,999
20240523,151100,2302147200,29400,29400,29450,29400,463
20240523,151000,2288533900,29450,29400,29450,29350,420
20240523,150900,2276187000,29450,29400,29450,29400,875
20240523,150800,2250451400,29400,29450,29450,29400,587
20240523,150700,2233188500,29400,29450,29450,29400,405
20240523,150600,2221281000,29400,29350,29400,29300,3982
20240523,150500,2104480050,29400,29350,29450,29350,506
20240523,150400,2089619000,29450,29450,29450,29400,389
20240523,150300,2078181400,29400,29400,29450,29400,569
20240523,150200,2061449500,29400,29400,29450,29400,578
20240523,150100,2044450900,29500,29400,29500,29350,506
20240523,150000,2029566050,29400,29400,29400,29400,473
20240523,145900,2015659850,29500,29450,29500,29400,526
20240523,145800,2000169900,29450,29450,29500,29400,436
20240523,145700,1987329950,29450,29500,29500,29450,407
20240523,145600,1975340800,29450,29400,29500,29400,559
20240523,145500,1958882650,29450,29450,29450,29400,469
20240523,145400,1945078000,29400,29350,29500,29350,812
20240523,145300,1921182000,29400,29400,29450,29350,671
20240523,145200,1901443700,29400,29400,29400,29400,469
20240523,145100,1887655100,29400,29400,29450,29400,466
20240523,145000,1873946550,29400,29400,29400,29400,436
20240523,144900,1861128150,29400,29400,29450,29400,494
20240523,144800,1846601700,29400,29450,29450,29400,519
20240523,144700,1831337850,29450,29450,29450,29400,605
20240523,144600,1813526300,29400,29400,29400,29400,564
20240523,144500,1796944700,29400,29400,29450,29350,545
20240523,144400,1780923000,29400,29400,29450,29400,414
20240523,144300,1768750550,29400,29450,29450,29400,631
20240523,144200,1750195750,29450,29500,29500,29400,664
20240523,144100,1730630050,29500,29550,29600,29500,1057
20240523,144000,1699400900,29600,29700,29700,29600,1294
20240523,143900,1661076950,29700,29700,29700,29650,945
20240523,143800,1633029800,29700,29700,29800,29700,353
20240523,143700,1622545050,29700,29700,29750,29700,37
20240523,143600,1621445800,29700,29700,29700,29700,22
20240523,143500,1620792400,29700,29700,29700,29700,89
20240523,143400,1618149100,29700,29700,29800,29700,63
20240523,143300,1616273300,29700,29800,29800,29700,16
20240523,143200,1615797900,29800,29800,29800,29800,77
20240523,143100,1613503300,29800,29800,29800,29700,69
20240523,143000,1611449500,29750,29750,29750,29750,48
20240523,142900,1610021500,29800,29800,29800,29800,4
20240523,142800,1609902300,29800,29800,29800,29800,1
20240523,142700,1609872500,29800,29750,29800,29750,75
20240523,142600,1607638900,29750,29750,29750,29750,520
20240523,142500,1592168900,29750,29750,29750,29750,128
20240523,142400,1588360900,29750,29750,29750,29750,527
20240523,142300,1572682650,29800,29800,29800,29800,0
20240523,142200,1572682650,29800,29750,29800,29750,110
20240523,142100,1569407700,29750,29750,29750,29750,100
20240523,142000,1566432700,29750,29750,29750,29750,3
20240523,141900,1566343450,29750,29750,29750,29700,428
20240523,141800,1553611150,29750,29750,29750,29750,45
20240523,141700,1552272400,29700,29650,29700,29650,937
20240523,141600,1524447850,29650,29650,29650,29650,15
20240523,141500,1524003100,29650,29650,29650,29650,16
20240523,141400,1523528700,29700,29650,29700,29650,25
20240523,141300,1522787350,29650,29650,29650,29650,92
20240523,141200,1520059550,29700,29700,29700,29650,523
20240523,141100,1504552400,29650,29700,29700,29650,62
20240523,141000,1502713950,29650,29650,29650,29650,116
20240523,140900,1499274550,29700,29700,29700,29700,0
20240523,140800,1499274550,29700,29650,29700,29650,16
20240523,140700,1498799850,29650,29700,29700,29650,12
20240523,140600,1498443950,29700,29650,29700,29650,222
20240523,140500,1491851450,29700,29700,29700,29700,5
20240523,140400,1491702950,29700,29650,29700,29650,233
20240523,140300,1484793450,29650,29650,29650,29650,34
20240523,140200,1483785350,29650,29650,29650,29600,75
20240523,140100,1481562700,29600,29600,29600,29600,22
20240523,140000,1480911500,29650,29600,29650,29600,57
20240523,135900,1479222800,29600,29650,29650,29600,23
20240523,135800,1478541250,29650,29650,29650,29650,3
20240523,135700,1478452300,29650,29650,29650,29650,94
20240523,135600,1475665200,29650,29650,29650,29600,66
20240523,135500,1473709050,29650,29650,29650,29650,1
20240523,135400,1473679400,29650,29650,29650,29650,46
20240523,135300,1472315500,29650,29650,29650,29650,0
20240523,135200,1472315500,29650,29650,29650,29650,1
20240523,135100,1472285850,29650,29650,29650,29650,29
20240523,135000,1471426000,29650,29650,29650,29600,216
20240523,134900,1465022600,29700,29700,29700,29700,72
20240523,134800,1462884200,29600,29650,29650,29600,321
20240523,134700,1453369900,29650,29650,29650,29650,35
20240523,134600,1452332150,29650,29700,29700,29650,70
20240523,134500,1450256600,29650,29650,29650,29650,50
20240523,134400,1448774100,29700,29650,29700,29650,819
20240523,134300,1424490500,29650,29700,29700,29650,943
20240523,134200,1396529150,29700,29700,29700,29700,28
20240523,134100,1395697550,29700,29700,29700,29700,2
20240523,134000,1395638150,29700,29700,29700,29700,0
20240523,133900,1395638150,29700,29700,29700,29700,32
20240523,133800,1394687750,29700,29700,29700,29700,0
20240523,133700,1394687750,29700,29700,29700,29700,3
20240523,133600,1394598650,29750,29750,29750,29650,13
20240523,133500,1394212100,29750,29750,29750,29750,59
20240523,133400,1392456850,29750,29750,29750,29750,7
20240523,133300,1392248600,29750,29750,29750,29750,44
20240523,133200,1390939600,29750,29700,29750,29700,159
20240523,133100,1386214900,29700,29700,29700,29700,0
20240523,133000,1386214900,29700,29700,29700,29700,0
20240523,132900,1386214900,29700,29700,29700,29700,58
20240523,132800,1384492300,29700,29700,29700,29700,150
20240523,132700,1380037300,29700,29700,29700,29700,161
20240523,132600,1375255600,29700,29700,29700,29700,50
20240523,132500,1373770600,29700,29700,29700,29700,65
20240523,132400,1371840100,29650,29650,29650,29650,64
20240523,132300,1369942500,29650,29650,29650,29650,31
20240523,132200,1369023350,29700,29700,29700,29650,20
20240523,132100,1368429750,29700,29700,29700,29700,55
20240523,132000,1366796250,29700,29650,29700,29650,26
20240523,131900,1366024550,29700,29700,29700,29700,5
20240523,131800,1365876050,29700,29700,29700,29700,1
20240523,131700,1365846350,29700,29700,29700,29700,0
20240523,131600,1365846350,29700,29700,29700,29700,2
20240523,131500,1365786950,29700,29700,29700,29700,0
20240523,131400,1365786950,29700,29700,29700,29700,1
20240523,131300,1365757250,29700,29700,29700,29700,0
20240523,131200,1365757250,29700,29700,29700,29700,61
20240523,131100,1363945550,29700,29700,29750,29700,484
20240523,131000,1349555750,29700,29700,29700,29700,0
20240523,130900,1349555750,29700,29650,29700,29650,156
20240523,130800,1344923050,29700,29650,29700,29650,158
20240523,130700,1340237850,29650,29650,29650,29650,12
20240523,130600,1339882050,29650,29650,29650,29650,61
20240523,130500,1338073400,29650,29650,29650,29650,1
20240523,130400,1338043750,29650,29600,29650,29600,108
20240523,130300,1334841950,29600,29600,29600,29600,436
20240523,130200,1321936350,29650,29650,29650,29650,37
20240523,130100,1320839300,29650,29650,29650,29650,4
20240523,130000,1320720700,29700,29700,29700,29700,1
20240523,125900,1320691000,29650,29650,29650,29650,188
20240523,125800,1315116800,29650,29600,29650,29600,113
20240523,125700,1311766750,29600,29600,29600,29600,33
20240523,125600,1310789950,29600,29600,29600,29600,15
20240523,125500,1310345950,29600,29600,29600,29600,16
20240523,125400,1309872350,29650,29600,29650,29600,31
20240523,125300,1308954250,29650,29600,29650,29600,125
20240523,125200,1305254200,29600,29600,29600,29600,8
20240523,125100,1305017400,29550,29550,29550,29550,0
20240523,125000,1305017400,29550,29550,29550,29550,0
20240523,124900,1305017400,29550,29550,29550,29550,0
20240523,124800,1305017400,29550,29550,29550,29550,0
20240523,124700,1305017400,29550,29550,29600,29550,155
20240523,124600,1300430550,29600,29600,29600,29600,0
20240523,124500,1300430550,29600,29600,29600,29600,9
20240523,124400,1300164150,29600,29600,29600,29600,59
20240523,124300,1298417750,29600,29600,29600,29600,29
20240523,124200,1297559350,29550,29600,29600,29550,32
20240523,124100,1296612750,29550,29550,29600,29550,44
20240523,124000,1295310850,29550,29550,29600,29550,179
20240523,123900,1290020900,29550,29550,29600,29550,18
20240523,123800,1289488850,29550,29600,29600,29550,148
20240523,123700,1285109950,29550,29550,29550,29550,23
20240523,123600,1284430300,29550,29600,29650,29550,363
20240523,123500,1273688450,29600,29600,29600,29600,30
20240523,123400,1272800450,29600,29650,29650,29600,70
20240523,123300,1270728300,29600,29650,29650,29600,436
20240523,123200,1257813950,29650,29650,29650,29650,16
20240523,123100,1257339550,29650,29650,29650,29650,8
20240523,123000,1257102350,29650,29650,29650,29650,17
20240523,122900,1256598300,29650,29650,29650,29650,28
20240523,122800,1255768100,29650,29650,29650,29650,314
20240523,122700,1246458000,29650,29650,29650,29650,0
20240523,122600,1246458000,29650,29650,29650,29650,8
20240523,122500,1246220800,29700,29700,29700,29700,174
20240523,122400,1241053000,29700,29700,29700,29700,1
20240523,122300,1241023300,29700,29700,29700,29700,20
20240523,122200,1240429300,29700,29650,29700,29650,182
20240523,122100,1235024300,29650,29650,29650,29650,16
20240523,122000,1234549900,29650,29650,29650,29650,8
20240523,121900,1234312700,29650,29650,29650,29650,56
20240523,121800,1232652300,29700,29650,29700,29650,61
20240523,121700,1230841000,29650,29650,29650,29650,0
20240523,121600,1230841000,29650,29700,29700,29650,8
20240523,121500,1230603650,29700,29700,29700,29700,29
20240523,121400,1229742350,29600,29700,29700,29600,2
20240523,121300,1229683050,29700,29700,29700,29700,0
20240523,121200,1229683050,29700,29700,29700,29700,0
20240523,121100,1229683050,29700,29600,29700,29600,2
20240523,121000,1229623750,29600,29700,29700,29600,136
20240523,120900,1225586950,29700,29700,29700,29650,555
20240523,120800,1209106700,29700,29750,29750,29700,57
20240523,120700,1207413450,29750,29750,29750,29750,5
20240523,120600,1207264700,29700,29700,29700,29700,10
20240523,120500,1206967700,29700,29700,29700,29700,20
20240523,120400,1206373700,29700,29700,29750,29700,34
20240523,120300,1205363800,29700,29650,29700,29650,583
20240523,120200,1188050650,29650,29700,29700,29650,8
20240523,120100,1187813400,29700,29700,29700,29700,11
20240523,120000,1187486700,29650,29750,29750,29600,942
20240523,115900,1159535500,29750,29750,29750,29750,1
20240523,115800,1159505750,29750,29750,29750,29750,0
20240523,115700,1159505750,29750,29750,29750,29750,1
20240523,115600,1159476000,29700,29750,29750,29700,439
20240523,115500,1146427500,29800,29800,29800,29800,1
20240523,115400,1146397700,29750,29800,29800,29750,15
20240523,115300,1145951200,29800,29800,29800,29800,170
20240523,115200,1140885200,29800,29800,29800,29800,1
20240523,115100,1140855400,29750,29800,29800,29750,56
20240523,115000,1139187350,29750,29750,29750,29750,69
20240523,114900,1137134600,29750,29850,29850,29750,280
20240523,114800,1128794800,29850,29850,29850,29850,3
20240523,114700,1128705250,29850,29850,29900,29850,73
20240523,114600,1126526150,29850,29850,29850,29850,1
20240523,114500,1126496300,29850,29850,29850,29850,146
20240523,114400,1122138200,29850,29850,29850,29850,0
20240523,114300,1122138200,29850,29900,29900,29850,63
20240523,114200,1120257600,29850,29850,29850,29850,0
20240523,114100,1120257600,29850,29850,29850,29850,9
20240523,114000,1119988950,29850,29850,29850,29850,30
20240523,113900,1119093450,29850,29850,29850,29850,6
20240523,113800,1118914350,29850,29850,29850,29850,0
20240523,113700,1118914350,29850,29850,29850,29850,165
20240523,113600,1113989100,29850,29850,29900,29850,6
20240523,113500,1113809950,29850,29850,29850,29850,64
20240523,113400,1111899550,29900,29850,29900,29850,37
20240523,113300,1110795000,29850,29900,29900,29850,72
20240523,113200,1108643950,29900,29900,29900,29850,329
20240523,113100,1098822850,29900,29900,29900,29900,73
20240523,113000,1096640150,29900,29900,29900,29900,153
20240523,112900,1092065450,29850,29900,29900,29850,313
20240523,112800,1082722250,29850,29900,29900,29850,603
20240523,112700,1064710450,29900,29900,29900,29900,1
20240523,112600,1064680550,29900,29900,29900,29900,17
20240523,112500,1064172250,29900,29900,29900,29900,17
20240523,112400,1063663950,29900,29900,29900,29900,2
20240523,112300,1063604150,29900,29850,29900,29850,23
20240523,112200,1062916700,29850,29900,29900,29850,3
20240523,112100,1062827100,29900,29900,29900,29900,2
20240523,112000,1062767300,29850,29900,29900,29850,6
20240523,111900,1062588150,29850,29850,29850,29850,1
20240523,111800,1062558300,29850,29850,29900,29850,30
20240523,111700,1061662750,29850,29850,29900,29850,692
20240523,111600,1040989050,29900,29900,29900,29900,20
20240523,111500,1040391050,29900,29900,29900,29900,29
20240523,111400,1039523950,29900,29900,29900,29900,30
20240523,111300,1038626950,29900,29900,29900,29900,1
20240523,111200,1038597050,29900,29900,29900,29900,22
20240523,111100,1037939250,29900,29900,29900,29900,1
20240523,111000,1037909350,29850,29850,29850,29850,29
20240523,110900,1037043700,29850,29900,29900,29850,10
20240523,110800,1036745100,29850,29850,29850,29850,0
20240523,110700,1036745100,29850,29850,29900,29850,419
20240523,110600,1024217900,29850,29900,29900,29850,252
20240523,110500,1016685650,29850,29850,29850,29850,170
20240523,110400,1011611150,29900,29900,29900,29900,1
20240523,110300,1011581250,29850,29850,29850,29850,71
20240523,110200,1009461900,29900,29900,29900,29900,37
20240523,110100,1008355600,29850,29850,29850,29850,6
20240523,110000,1008176500,29900,29900,29900,29900,1
20240523,105900,1008146600,29850,29900,29900,29850,5
20240523,105800,1007997300,29900,29900,29900,29900,133
20240523,105700,1004020600,29900,29900,29900,29900,71
20240523,105600,1001897700,29900,29900,29900,29900,785
20240523,105500,978426200,29850,29800,29850,29800,971
20240523,105400,949441950,29800,29800,29800,29750,125
20240523,105300,945719450,29800,29800,29850,29800,384
20240523,105200,934276050,29850,29850,29850,29850,154
20240523,105100,929679150,29850,29900,29900,29850,21
20240523,105000,929052250,29900,29900,29900,29900,63
20240523,104900,927168550,29850,29850,29900,29850,1997
20240523,104800,867513850,29850,29850,29850,29850,30
20240523,104700,866618350,29850,29800,29850,29800,15
20240523,104600,866171100,29800,29800,29850,29800,242
20240523,104500,858959450,29800,29800,29800,29800,30
20240523,104400,858065450,29800,29850,29850,29800,135
20240523,104300,854038250,29850,29850,29850,29850,1
20240523,104200,854008400,29800,29800,29800,29800,30
20240523,104100,853114400,29850,29850,29900,29850,63
20240523,104000,851233800,29850,29850,29900,29850,404
20240523,103900,839172150,29800,29850,29850,29800,98
20240523,103800,836246900,29850,29850,29850,29850,42
20240523,103700,834993200,29850,29900,29900,29800,103
20240523,103600,831918750,29850,29800,29850,29800,42
20240523,103500,830666300,29850,29850,29850,29850,50
20240523,103400,829173800,29850,29850,29850,29850,54
20240523,103300,827561900,29850,29900,29900,29850,315
20240523,103200,818158600,29900,29900,29900,29850,122
20240523,103100,814510850,29900,29850,29900,29850,2
20240523,103000,814451100,29850,29800,29900,29800,1607
20240523,102900,766449900,29800,29850,29850,29800,110
20240523,102800,763169800,29850,29850,29850,29800,201
20240523,102700,757171400,29850,29800,29850,29800,176
20240523,102600,751922850,29850,29800,29850,29800,83
20240523,102500,749447050,29850,29850,29850,29800,143
20240523,102400,745178600,29800,29750,29850,29750,1672
20240523,102300,695338300,29750,29800,29800,29750,244
20240523,102200,688076100,29800,29800,29800,29750,333
20240523,102100,678162850,29750,29750,29800,29750,128
20240523,102000,674349800,29800,29700,29850,29700,3454
20240523,101900,571537800,29650,29650,29700,29650,102
20240523,101800,568511550,29650,29650,29650,29650,456
20240523,101700,554991150,29650,29650,29650,29650,86
20240523,101600,552441250,29600,29650,29650,29600,45
20240523,101500,551109150,29650,29600,29650,29600,664
20240523,101400,531424250,29600,29600,29650,29600,159
20240523,101300,526716150,29650,29650,29650,29650,862
20240523,101200,501157850,29650,29650,29650,29600,870
20240523,101100,475368450,29600,29600,29600,29600,359
20240523,101000,464742050,29600,29550,29600,29550,539
20240523,100900,448803150,29550,29500,29550,29500,32
20240523,100800,447859100,29550,29550,29550,29550,336
20240523,100700,437930300,29550,29550,29550,29500,28
20240523,100600,437103900,29550,29550,29550,29550,7
20240523,100500,436897050,29550,29550,29550,29550,31
20240523,100400,435981000,29550,29550,29550,29550,39
20240523,100300,434828550,29550,29550,29550,29550,1
20240523,100200,434799000,29500,29500,29500,29500,20
20240523,100100,434209000,29500,29500,29500,29500,161
20240523,100000,429459500,29500,29500,29500,29500,153
20240523,095900,424946000,29500,29500,29500,29500,228
20240523,095800,418220000,29450,29450,29450,29450,0
20240523,095700,418220000,29450,29450,29450,29450,9
20240523,095600,417954950,29450,29450,29450,29450,22
20240523,095500,417307050,29450,29500,29500,29450,286
20240523,095400,408882300,29450,29500,29500,29450,55
20240523,095300,407259850,29500,29500,29500,29500,101
20240523,095200,404280350,29500,29500,29550,29500,309
20240523,095100,395164300,29500,29550,29550,29500,33
20240523,095000,394189300,29600,29550,29600,29550,135
20240523,094900,390198300,29550,29550,29550,29550,30
20240523,094800,389311800,29550,29550,29550,29500,266
20240523,094700,381452700,29550,29500,29550,29500,97
20240523,094600,378591050,29500,29500,29500,29450,539
20240523,094500,362690750,29500,29450,29500,29450,80
20240523,094400,360334700,29450,29500,29500,29450,998
20240523,094300,330933950,29450,29500,29500,29450,15
20240523,094200,330491550,29450,29450,29500,29450,49
20240523,094100,329047900,29450,29500,29500,29450,454
20240523,094000,315675000,29500,29550,29550,29500,196
20240523,093900,309890900,29550,29500,29550,29500,91
20240523,093800,307204050,29500,29500,29500,29450,206
20240523,093700,301127550,29500,29500,29500,29500,11
20240523,093600,300803050,29550,29500,29550,29500,290
20240523,093500,292246150,29500,29450,29550,29450,43
20240523,093400,290976150,29450,29550,29550,29450,101
20240523,093300,287999250,29550,29550,29550,29550,46
20240523,093200,286639950,29450,29500,29550,29450,2120
20240523,093100,224167250,29500,29500,29500,29500,68
20240523,093000,222161250,29500,29500,29550,29500,80
20240523,092900,219800750,29500,29400,29500,29400,251
20240523,092800,212408700,29400,29400,29400,29400,82
20240523,092700,209997900,29400,29400,29450,29400,394
20240523,092600,198414250,29400,29350,29400,29350,261
20240523,092500,190744550,29350,29300,29350,29300,409
20240523,092400,178759250,29300,29300,29300,29300,66
20240523,092300,176825450,29300,29300,29300,29300,37
20240523,092200,175741350,29250,29250,29300,29250,79
20240523,092100,173428050,29250,29250,29250,29100,213
20240523,092000,167221100,29250,29200,29250,29200,51
20240523,091900,165729400,29200,29150,29200,29150,213
20240523,091800,159510950,29150,29150,29150,29150,0
20240523,091700,159510950,29150,29100,29150,29100,410
20240523,091600,147579850,29100,29100,29100,29100,67
20240523,091500,145630150,29100,29100,29100,29100,2
20240523,091400,145571950,29100,29100,29100,29100,220
20240523,091300,139169950,29200,29200,29200,29200,18
20240523,091200,138644350,29200,29150,29200,29150,457
20240523,091100,125320950,29200,29200,29200,29150,753
20240523,091000,103368350,29200,29200,29200,29200,735
20240523,090900,81906350,29200,29250,29250,29200,595
20240523,090800,64522200,29250,29200,29250,29200,112
20240523,090700,61248100,29250,29200,29250,29150,107
20240523,090600,58121100,29150,29150,29150,29150,0
20240523,090500,58121100,29150,29200,29250,29150,103
20240523,090400,55118050,29150,29150,29200,29150,217
20240523,090300,48792000,29150,29150,29150,29150,122
20240523,090200,45235700,29100,29100,29100,29100,175
20240523,090100,40143200,29100,29200,29200,29100,521
20240523,090000,24973300,29300,29200,29300,29200,827