KissMeData/001060/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,183300,1804505850,28950,28950,28950,28950,4190
20240529,183200,1804505850,28950,28950,28950,28950,0
20240529,183100,1804505850,28950,28950,28950,28950,0
20240529,183000,1804505850,28950,28950,28950,28950,0
20240529,182900,1804505850,28950,28950,28950,28950,0
20240529,182800,1804505850,28950,28950,28950,28950,0
20240529,182700,1804505850,28950,28950,28950,28950,0
20240529,182600,1804505850,28950,28950,28950,28950,0
20240529,182500,1804505850,28950,28950,28950,28950,0
20240529,182400,1804505850,28950,28950,28950,28950,0
20240529,182300,1804505850,28950,28950,28950,28950,0
20240529,182200,1804505850,28950,28950,28950,28950,0
20240529,182100,1804505850,28950,28950,28950,28950,0
20240529,182000,1804505850,28950,28950,28950,28950,0
20240529,181900,1804505850,28950,28950,28950,28950,0
20240529,181800,1804505850,28950,28950,28950,28950,0
20240529,181700,1804505850,28950,28950,28950,28950,0
20240529,181600,1804505850,28950,28950,28950,28950,0
20240529,181500,1804505850,28950,28950,28950,28950,0
20240529,181400,1804505850,28950,28950,28950,28950,0
20240529,181300,1804505850,28950,28950,28950,28950,0
20240529,181200,1804505850,28950,28950,28950,28950,0
20240529,181100,1804505850,28950,28950,28950,28950,0
20240529,181000,1804505850,28950,28950,28950,28950,0
20240529,180900,1804505850,28950,28950,28950,28950,0
20240529,180800,1804505850,28950,28950,28950,28950,0
20240529,180700,1804505850,28950,28950,28950,28950,0
20240529,180600,1804505850,28950,28950,28950,28950,0
20240529,180500,1804505850,28950,28950,28950,28950,0
20240529,180400,1804505850,28950,28950,28950,28950,0
20240529,180300,1804505850,28950,28950,28950,28950,4190
20240529,180200,1804505850,28950,28950,28950,28950,0
20240529,180100,1804505850,28950,28950,28950,28950,0
20240529,180000,1804505850,28950,28950,28950,28950,0
20240529,175900,1804505850,28950,28950,28950,28950,0
20240529,175800,1804505850,28950,28950,28950,28950,0
20240529,175700,1804505850,28950,28950,28950,28950,0
20240529,175600,1804505850,28950,28950,28950,28950,0
20240529,175500,1804505850,28950,28950,28950,28950,0
20240529,175400,1804505850,28950,28950,28950,28950,0
20240529,175300,1804505850,28950,28950,28950,28950,0
20240529,175200,1804505850,28950,28950,28950,28950,0
20240529,175100,1804505850,28950,28950,28950,28950,0
20240529,175000,1804505850,28950,28950,28950,28950,0
20240529,174900,1804505850,28950,28950,28950,28950,0
20240529,174800,1804505850,28950,28950,28950,28950,0
20240529,174700,1804505850,28950,28950,28950,28950,0
20240529,174600,1804505850,28950,28950,28950,28950,0
20240529,174500,1804505850,28950,28950,28950,28950,0
20240529,174400,1804505850,28950,28950,28950,28950,0
20240529,174300,1804505850,28950,28950,28950,28950,0
20240529,174200,1804505850,28950,28950,28950,28950,0
20240529,174100,1804505850,28950,28950,28950,28950,0
20240529,174000,1804505850,28950,28950,28950,28950,0
20240529,173900,1804505850,28950,28950,28950,28950,0
20240529,173800,1804505850,28950,28950,28950,28950,0
20240529,173700,1804505850,28950,28950,28950,28950,0
20240529,173600,1804505850,28950,28950,28950,28950,0
20240529,173500,1804505850,28950,28950,28950,28950,0
20240529,173400,1804505850,28950,28950,28950,28950,0
20240529,173300,1804505850,28950,28950,28950,28950,4190
20240529,173200,1804505850,28950,28950,28950,28950,0
20240529,173100,1804505850,28950,28950,28950,28950,0
20240529,173000,1804505850,28950,28950,28950,28950,0
20240529,172900,1804505850,28950,28950,28950,28950,0
20240529,172800,1804505850,28950,28950,28950,28950,0
20240529,172700,1804505850,28950,28950,28950,28950,0
20240529,172600,1804505850,28950,28950,28950,28950,0
20240529,172500,1804505850,28950,28950,28950,28950,0
20240529,172400,1804505850,28950,28950,28950,28950,0
20240529,172300,1804505850,28950,28950,28950,28950,0
20240529,172200,1804505850,28950,28950,28950,28950,0
20240529,172100,1804505850,28950,28950,28950,28950,0
20240529,172000,1804505850,28950,28950,28950,28950,0
20240529,171900,1804505850,28950,28950,28950,28950,0
20240529,171800,1804505850,28950,28950,28950,28950,0
20240529,171700,1804505850,28950,28950,28950,28950,0
20240529,171600,1804505850,28950,28950,28950,28950,0
20240529,171500,1804505850,28950,28950,28950,28950,0
20240529,171400,1804505850,28950,28950,28950,28950,0
20240529,171300,1804505850,28950,28950,28950,28950,0
20240529,171200,1804505850,28950,28950,28950,28950,0
20240529,171100,1804505850,28950,28950,28950,28950,0
20240529,171000,1804505850,28950,28950,28950,28950,0
20240529,170900,1804505850,28950,28950,28950,28950,0
20240529,170800,1804505850,28950,28950,28950,28950,0
20240529,170700,1804505850,28950,28950,28950,28950,0
20240529,170600,1804505850,28950,28950,28950,28950,0
20240529,170500,1804505850,28950,28950,28950,28950,0
20240529,170400,1804505850,28950,28950,28950,28950,0
20240529,170300,1804505850,28950,28950,28950,28950,4190
20240529,170200,1804505850,28950,28950,28950,28950,0
20240529,170100,1804505850,28950,28950,28950,28950,0
20240529,170000,1804505850,28950,28950,28950,28950,0
20240529,165900,1804505850,28950,28950,28950,28950,0
20240529,165800,1804505850,28950,28950,28950,28950,0
20240529,165700,1804505850,28950,28950,28950,28950,0
20240529,165600,1804505850,28950,28950,28950,28950,0
20240529,165500,1804505850,28950,28950,28950,28950,0
20240529,165400,1804505850,28950,28950,28950,28950,0
20240529,165300,1804505850,28950,28950,28950,28950,0
20240529,165200,1804505850,28950,28950,28950,28950,0
20240529,165100,1804505850,28950,28950,28950,28950,0
20240529,165000,1804505850,28950,28950,28950,28950,0
20240529,164900,1804505850,28950,28950,28950,28950,0
20240529,164800,1804505850,28950,28950,28950,28950,0
20240529,164700,1804505850,28950,28950,28950,28950,0
20240529,164600,1804505850,28950,28950,28950,28950,0
20240529,164500,1804505850,28950,28950,28950,28950,0
20240529,164400,1804505850,28950,28950,28950,28950,0
20240529,164300,1804505850,28950,28950,28950,28950,0
20240529,164200,1804505850,28950,28950,28950,28950,0
20240529,164100,1804505850,28950,28950,28950,28950,0
20240529,164000,1804505850,28950,28950,28950,28950,0
20240529,163900,1804505850,28950,28950,28950,28950,0
20240529,163800,1804505850,28950,28950,28950,28950,0
20240529,163700,1804505850,28950,28950,28950,28950,0
20240529,163600,1804505850,28950,28950,28950,28950,0
20240529,163500,1804505850,28950,28950,28950,28950,0
20240529,163400,1804505850,28950,28950,28950,28950,0
20240529,163300,1804505850,28950,28950,28950,28950,4190
20240529,163200,1804505850,28950,28950,28950,28950,0
20240529,163100,1804505850,28950,28950,28950,28950,0
20240529,163000,1804505850,28950,28950,28950,28950,0
20240529,162900,1804505850,28950,28950,28950,28950,0
20240529,162800,1804505850,28950,28950,28950,28950,0
20240529,162700,1804505850,28950,28950,28950,28950,0
20240529,162600,1804505850,28950,28950,28950,28950,0
20240529,162500,1804505850,28950,28950,28950,28950,0
20240529,162400,1804505850,28950,28950,28950,28950,0
20240529,162300,1804505850,28950,28950,28950,28950,0
20240529,162200,1804505850,28950,28950,28950,28950,0
20240529,162100,1804505850,28950,28950,28950,28950,0
20240529,162000,1804505850,28950,28950,28950,28950,0
20240529,161900,1804505850,28950,28950,28950,28950,0
20240529,161800,1804505850,28950,28950,28950,28950,0
20240529,161700,1804505850,28950,28950,28950,28950,0
20240529,161600,1804505850,28950,28950,28950,28950,0
20240529,161500,1804505850,28950,28950,28950,28950,0
20240529,161400,1804505850,28950,28950,28950,28950,0
20240529,161300,1804505850,28950,28950,28950,28950,0
20240529,161200,1804505850,28950,28950,28950,28950,0
20240529,161100,1804505850,28950,28950,28950,28950,0
20240529,161000,1804505850,28950,28950,28950,28950,0
20240529,160900,1804505850,28950,28950,28950,28950,0
20240529,160800,1804505850,28950,28950,28950,28950,0
20240529,160700,1804505850,28950,28950,28950,28950,0
20240529,160600,1804505850,28950,28950,28950,28950,0
20240529,160500,1804505850,28950,28950,28950,28950,0
20240529,160400,1804505850,28950,28950,28950,28950,0
20240529,160300,1804505850,28950,28950,28950,28950,4190
20240529,160200,1804505850,28950,28950,28950,28950,0
20240529,160100,1804505850,28950,28950,28950,28950,0
20240529,160000,1804505850,28950,28950,28950,28950,0
20240529,155900,1804505850,28950,28950,28950,28950,0
20240529,155800,1804505850,28950,28950,28950,28950,0
20240529,155700,1804505850,28950,28950,28950,28950,0
20240529,155600,1804505850,28950,28950,28950,28950,0
20240529,155500,1804505850,28950,28950,28950,28950,0
20240529,155400,1804505850,28950,28950,28950,28950,0
20240529,155300,1804505850,28950,28950,28950,28950,0
20240529,155200,1804505850,28950,28950,28950,28950,0
20240529,155100,1804505850,28950,28950,28950,28950,0
20240529,155000,1804505850,28950,28950,28950,28950,0
20240529,154900,1804505850,28950,28950,28950,28950,0
20240529,154800,1804505850,28950,28950,28950,28950,0
20240529,154700,1804505850,28950,28950,28950,28950,0
20240529,154600,1804505850,28950,28950,28950,28950,0
20240529,154500,1804505850,28950,28950,28950,28950,0
20240529,154400,1804505850,28950,28950,28950,28950,0
20240529,154300,1804505850,28950,28950,28950,28950,0
20240529,154200,1804505850,28950,28950,28950,28950,0
20240529,154100,1804505850,28950,28950,28950,28950,0
20240529,154000,1804505850,28950,28950,28950,28950,0
20240529,153900,1804505850,28950,28950,28950,28950,0
20240529,153800,1804505850,28950,28950,28950,28950,0
20240529,153700,1804505850,28950,28950,28950,28950,0
20240529,153600,1804505850,28950,28950,28950,28950,0
20240529,153500,1804505850,28950,28950,28950,28950,0
20240529,153400,1804505850,28950,28950,28950,28950,0
20240529,153300,1804505850,28950,28950,28950,28950,4190
20240529,153200,1804505850,28950,28950,28950,28950,0
20240529,153100,1804505850,28950,28950,28950,28950,0
20240529,153000,1804505850,28950,28950,28950,28950,4190
20240529,152900,1683205350,28950,28950,28950,28950,0
20240529,152800,1683205350,28950,28950,28950,28950,0
20240529,152700,1683205350,28950,28950,28950,28950,0
20240529,152600,1683205350,28950,28950,28950,28950,0
20240529,152500,1683205350,28950,28950,28950,28950,0
20240529,152400,1683205350,28950,28950,28950,28950,0
20240529,152300,1683205350,28950,28950,28950,28950,0
20240529,152200,1683205350,28950,28950,28950,28950,0
20240529,152100,1683205350,28950,28950,28950,28950,0
20240529,152000,1683205350,28950,28950,28950,28950,0
20240529,151900,1683205350,28950,28850,28950,28850,107
20240529,151800,1680113600,28900,28950,28950,28850,66
20240529,151700,1678207650,28850,28850,28850,28850,8
20240529,151600,1677976850,28850,28950,29050,28850,546
20240529,151500,1662188150,28950,28950,29050,28950,519
20240529,151400,1647154200,28950,28950,29100,28950,1100
20240529,151300,1615279200,28950,29050,29100,28900,450
20240529,151200,1602213250,29050,28900,29050,28900,376
20240529,151100,1591291650,29050,28900,29100,28900,385
20240529,151000,1580097600,28900,28900,29100,28900,365
20240529,150900,1569501100,29100,28900,29100,28900,396
20240529,150800,1557991300,28900,29000,29000,28900,425
20240529,150700,1545666900,29000,29000,29000,28950,520
20240529,150600,1530587400,29000,28950,29000,28900,570
20240529,150500,1514078050,28900,28950,28950,28900,247
20240529,150400,1506927700,28950,29000,29000,28900,390
20240529,150300,1495633800,29000,28900,29000,28900,872
20240529,150200,1470395800,29000,28900,29000,28900,583
20240529,150100,1453512100,28900,28950,28950,28900,675
20240529,150000,1433971400,28900,28900,28900,28900,540
20240529,145900,1418365400,28900,28900,28900,28850,516
20240529,145800,1403456250,28850,28850,28850,28800,357
20240529,145700,1393158100,28850,28800,28850,28800,516
20240529,145600,1378271750,28800,28800,28800,28800,285
20240529,145500,1370063750,28800,28800,28800,28800,182
20240529,145400,1364822150,28700,28750,28800,28700,347
20240529,145300,1354837550,28750,28750,28750,28750,3
20240529,145200,1354751300,28700,28700,28750,28700,7
20240529,145100,1354550350,28800,28700,28800,28700,24
20240529,145000,1353859750,28800,28750,28800,28750,144
20240529,144900,1349716350,28700,28750,28750,28700,29
20240529,144800,1348882850,28750,28750,28750,28750,31
20240529,144700,1347991600,28750,28750,28750,28700,47
20240529,144600,1346640900,28700,28700,28700,28700,13
20240529,144500,1346267800,28750,28750,28750,28750,127
20240529,144400,1342616550,28700,28800,28800,28700,20
20240529,144300,1342041550,28800,28750,28800,28750,364
20240529,144200,1331576450,28750,28750,28750,28750,315
20240529,144100,1322520200,28750,28750,28750,28750,6
20240529,144000,1322347700,28750,28750,28750,28750,412
20240529,143900,1310502700,28750,28750,28750,28750,140
20240529,143800,1306477700,28750,28750,28750,28750,61
20240529,143700,1304723950,28700,28700,28700,28700,38
20240529,143600,1303633350,28750,28850,28850,28750,996
20240529,143500,1274991850,28800,28850,28850,28750,827
20240529,143400,1251192900,28800,28750,28800,28750,693
20240529,143300,1231252000,28800,28800,28800,28800,126
20240529,143200,1227623200,28750,28800,28800,28750,23
20240529,143100,1226961050,28800,28750,28800,28750,101
20240529,143000,1224052950,28750,28800,28800,28750,42
20240529,142900,1222843900,28800,28750,28800,28750,61
20240529,142800,1221087300,28750,28750,28750,28750,3
20240529,142700,1221001050,28750,28750,28800,28750,37
20240529,142600,1219936200,28800,28800,28800,28750,27
20240529,142500,1219158800,28800,28800,28800,28750,39
20240529,142400,1218035850,28750,28800,28800,28750,109
20240529,142300,1214896850,28750,28750,28800,28750,53
20240529,142200,1213372000,28800,28750,28800,28750,53
20240529,142100,1211846850,28800,28800,28800,28800,30
20240529,142000,1210982850,28750,28750,28750,28750,15
20240529,141900,1210551600,28800,28800,28800,28800,29
20240529,141800,1209716400,28850,28800,28850,28750,37
20240529,141700,1208650850,28800,28750,28800,28750,88
20240529,141600,1206118950,28750,28850,28850,28750,61
20240529,141500,1204359600,28750,28800,28800,28750,7
20240529,141400,1204158250,28800,28800,28800,28800,315
20240529,141300,1195086250,28800,28750,28800,28750,66
20240529,141200,1193186500,28850,28850,28850,28850,18
20240529,141100,1192667200,28750,28750,28800,28750,79
20240529,141000,1190395600,28750,28750,28750,28750,0
20240529,140900,1190395600,28750,28800,28850,28750,29
20240529,140800,1189559750,28750,28750,28750,28750,5
20240529,140700,1189416000,28800,28750,28800,28750,332
20240529,140600,1179854900,28750,28750,28800,28750,43
20240529,140500,1178617250,28800,28800,28800,28750,214
20240529,140400,1172454250,28750,28750,28750,28750,14
20240529,140300,1172051750,28750,28800,28800,28750,27
20240529,140200,1171274400,28750,28750,28750,28750,10
20240529,140100,1170986900,28750,28750,28750,28750,109
20240529,140000,1167853150,28800,28800,28800,28800,5
20240529,135900,1167709150,28800,28750,28800,28750,12
20240529,135800,1167364100,28800,28800,28800,28800,12
20240529,135700,1167018500,28750,28750,28750,28750,454
20240529,135600,1153966000,28750,28800,28800,28750,27
20240529,135500,1153189150,28750,28750,28750,28750,6
20240529,135400,1153016650,28800,28750,28800,28750,234
20240529,135300,1146277700,28750,28750,28750,28750,5
20240529,135200,1146133950,28800,28700,28800,28700,9
20240529,135100,1145875450,28700,28750,28750,28700,35
20240529,135000,1144869450,28750,28750,28750,28750,48
20240529,134900,1143489450,28750,28700,28750,28700,31
20240529,134800,1142598650,28700,28750,28750,28700,21
20240529,134700,1141995550,28700,28700,28700,28700,0
20240529,134600,1141995550,28700,28700,28700,28700,18
20240529,134500,1141478950,28750,28700,28750,28700,88
20240529,134400,1138949250,28700,28750,28750,28700,38
20240529,134300,1137857600,28750,28750,28750,28750,48
20240529,134200,1136477600,28750,28700,28750,28700,58
20240529,134100,1134810350,28700,28750,28750,28700,28
20240529,134000,1134005800,28700,28700,28700,28700,0
20240529,133900,1134005800,28700,28700,28700,28700,181
20240529,133800,1128811100,28750,28700,28750,28700,86
20240529,133700,1126341450,28700,28700,28700,28700,5
20240529,133600,1126197950,28750,28750,28750,28750,256
20240529,133500,1118837950,28750,28750,28750,28750,0
20240529,133400,1118837950,28750,28800,28800,28750,98
20240529,133300,1116016100,28750,28750,28750,28750,0
20240529,133200,1116016100,28750,28750,28750,28700,133
20240529,133100,1112192600,28700,28700,28750,28700,361
20240529,133000,1101825200,28700,28700,28700,28700,5
20240529,132900,1101681700,28750,28750,28750,28750,0
20240529,132800,1101681700,28750,28750,28750,28750,309
20240529,132700,1092797950,28700,28750,28750,28700,149
20240529,132600,1088514750,28750,28700,28750,28700,32
20240529,132500,1087595100,28700,28700,28700,28700,5
20240529,132400,1087451600,28750,28700,28750,28700,36
20240529,132300,1086416900,28700,28700,28700,28700,0
20240529,132200,1086416900,28700,28750,28750,28700,68
20240529,132100,1084462150,28700,28700,28700,28700,0
20240529,132000,1084462150,28700,28750,28750,28700,58
20240529,131900,1082795150,28750,28750,28750,28750,34
20240529,131800,1081817650,28700,28700,28700,28700,5
20240529,131700,1081674150,28700,28700,28700,28700,8
20240529,131600,1081444550,28750,28750,28750,28750,41
20240529,131500,1080265800,28700,28700,28700,28700,5
20240529,131400,1080122300,28700,28700,28700,28700,50
20240529,131300,1078687300,28700,28700,28700,28700,31
20240529,131200,1077797600,28700,28750,28750,28700,2109
20240529,131100,1017251600,28750,28750,28750,28750,1
20240529,131000,1017222850,28700,28700,28750,28700,93
20240529,130900,1014549650,28700,28750,28750,28700,83
20240529,130800,1012166550,28750,28700,28750,28700,23
20240529,130700,1011505500,28700,28700,28700,28700,0
20240529,130600,1011505500,28700,28700,28700,28700,6
20240529,130500,1011333300,28700,28750,28750,28700,73
20240529,130400,1009234800,28750,28750,28750,28750,42
20240529,130300,1008027300,28750,28750,28750,28750,14
20240529,130200,1007624800,28750,28750,28750,28750,0
20240529,130100,1007624800,28750,28750,28750,28750,893
20240529,130000,981951050,28800,28800,28800,28800,61
20240529,125900,980194250,28800,28750,28800,28750,213
20240529,125800,974060300,28750,28800,28800,28750,22
20240529,125700,973426950,28750,28750,28750,28750,2
20240529,125600,973369450,28750,28750,28800,28750,45
20240529,125500,972074550,28750,28750,28750,28750,7
20240529,125400,971873300,28750,28750,28750,28750,2
20240529,125300,971815800,28750,28750,28800,28750,27
20240529,125200,971038600,28750,28750,28750,28750,11
20240529,125100,970722350,28800,28700,28800,28700,26
20240529,125000,969974250,28800,28750,28800,28700,421
20240529,124900,957867900,28750,28700,28750,28700,86
20240529,124800,955396050,28700,28700,28700,28700,4
20240529,124700,955281250,28700,28700,28700,28700,352
20240529,124600,945178850,28700,28750,28750,28700,143
20240529,124500,941067850,28750,28750,28750,28700,21
20240529,124400,940464550,28750,28700,28750,28700,50
20240529,124300,939027450,28750,28700,28750,28700,20
20240529,124200,938452550,28700,28700,28700,28700,9
20240529,124100,938194250,28700,28700,28700,28700,7
20240529,124000,937993350,28700,28700,28700,28700,0
20240529,123900,937993350,28700,28700,28750,28700,28
20240529,123800,937188750,28700,28700,28700,28700,108
20240529,123700,934089150,28700,28700,28700,28700,3
20240529,123600,934003050,28700,28750,28750,28700,29
20240529,123500,933169550,28750,28750,28750,28750,9
20240529,123400,932910800,28750,28700,28750,28700,8
20240529,123300,932681050,28700,28700,28700,28700,61
20240529,123200,930930350,28700,28700,28750,28700,127
20240529,123100,927279500,28700,28700,28750,28700,396
20240529,123000,915912400,28750,28800,28800,28700,24
20240529,122900,915221550,28700,28700,28700,28700,7
20240529,122800,915020650,28700,28750,28800,28700,295
20240529,122700,906553000,28750,28750,28750,28750,8
20240529,122600,906323000,28750,28800,28800,28750,21
20240529,122500,905718300,28700,28750,28750,28700,11
20240529,122400,905402200,28750,28700,28800,28700,17
20240529,122300,904913500,28800,28700,28800,28700,4
20240529,122200,904798600,28700,28700,28700,28700,5
20240529,122100,904655100,28700,28700,28800,28700,29
20240529,122000,903820700,28700,28700,28700,28700,8
20240529,121900,903591100,28700,28750,28800,28700,162
20240529,121800,898926700,28700,28700,28700,28700,3
20240529,121700,898840600,28700,28700,28750,28700,107
20240529,121600,895765050,28750,28750,28750,28750,61
20240529,121500,894011300,28650,28700,28700,28650,33
20240529,121400,893064550,28700,28700,28700,28650,39
20240529,121300,891945700,28700,28700,28700,28650,46
20240529,121200,890625600,28650,28700,28700,28650,18
20240529,121100,890109400,28700,28650,28700,28650,81
20240529,121000,887784800,28650,28700,28700,28650,72
20240529,120900,885718950,28700,28700,28700,28650,110
20240529,120800,882562100,28650,28650,28650,28650,7
20240529,120700,882361550,28650,28650,28650,28650,288
20240529,120600,874110350,28650,28650,28650,28650,2
20240529,120500,874053050,28650,28650,28650,28650,8
20240529,120400,873823850,28650,28650,28650,28650,162
20240529,120300,869182550,28650,28700,28750,28650,316
20240529,120200,860113400,28750,28750,28750,28700,35
20240529,120100,859107350,28700,28750,28750,28700,23
20240529,120000,858446200,28700,28750,28750,28700,14
20240529,115900,858044350,28700,28700,28700,28700,10
20240529,115800,857757350,28750,28750,28750,28700,27
20240529,115700,856981350,28700,28750,28750,28700,4
20240529,115600,856866500,28750,28750,28750,28700,169
20240529,115500,852008150,28700,28700,28750,28700,25
20240529,115400,851289850,28750,28700,28750,28700,61
20240529,115300,849536700,28700,28700,28750,28700,239
20240529,115200,842672400,28700,28700,28700,28700,0
20240529,115100,842672400,28700,28700,28700,28700,7
20240529,115000,842471500,28700,28700,28700,28700,3
20240529,114900,842385400,28700,28700,28700,28700,9
20240529,114800,842127100,28700,28700,28700,28700,447
20240529,114700,829298200,28700,28750,28750,28700,65
20240529,114600,827429750,28700,28700,28700,28700,11
20240529,114500,827114050,28700,28700,28700,28700,102
20240529,114400,824186650,28700,28750,28750,28700,1313
20240529,114300,786496350,28750,28750,28750,28750,307
20240529,114200,777670100,28750,28750,28750,28750,9
20240529,114100,777411350,28750,28800,28800,28750,78
20240529,114000,775166950,28800,28750,28800,28750,21
20240529,113900,774562300,28750,28750,28750,28750,11
20240529,113800,774246050,28750,28750,28800,28750,40
20240529,113700,773096000,28750,28750,28800,28750,45
20240529,113600,771801250,28750,28800,28800,28750,21
20240529,113500,771197150,28750,28750,28800,28700,1474
20240529,113400,728818400,28750,28700,28750,28700,126
20240529,113300,725197250,28750,28750,28750,28750,45
20240529,113200,723903500,28700,28700,28700,28700,129
20240529,113100,720201200,28700,28700,28700,28700,10
20240529,113000,719914200,28700,28700,28700,28700,6
20240529,112900,719742000,28700,28700,28700,28700,7
20240529,112800,719541100,28700,28700,28700,28700,9
20240529,112700,719282800,28700,28700,28700,28700,100
20240529,112600,716412800,28700,28750,28750,28700,246
20240529,112500,709340550,28750,28750,28750,28750,9
20240529,112400,709081800,28750,28750,28750,28750,7
20240529,112300,708880550,28800,28750,28800,28750,50
20240529,112200,707440700,28750,28750,28750,28750,9
20240529,112100,707181950,28750,28750,28750,28750,6
20240529,112000,707009450,28750,28750,28800,28750,86
20240529,111900,704535900,28750,28750,28750,28750,8
20240529,111800,704305900,28750,28800,28800,28750,12
20240529,111700,703960750,28750,28750,28750,28750,8
20240529,111600,703730750,28750,28750,28750,28750,2
20240529,111500,703673250,28800,28750,28800,28750,74
20240529,111400,701542100,28750,28750,28750,28700,44
20240529,111300,700277850,28750,28700,28750,28700,7
20240529,111200,700076700,28700,28750,28750,28700,31
20240529,111100,699185900,28750,28700,28750,28700,60
20240529,111000,697461300,28700,28700,28700,28700,179
20240529,110900,692324000,28700,28700,28750,28700,28
20240529,110800,691520150,28700,28700,28700,28700,233
20240529,110700,684833050,28700,28700,28700,28700,63
20240529,110600,683024950,28700,28750,28750,28700,485
20240529,110500,669091900,28750,28750,28800,28750,49
20240529,110400,667682950,28750,28750,28750,28750,3
20240529,110300,667596700,28750,28750,28750,28750,0
20240529,110200,667596700,28750,28800,28800,28750,104
20240529,110100,664604200,28800,28850,28850,28800,24
20240529,110000,663911900,28800,28750,28800,28750,5
20240529,105900,663768050,28750,28750,28750,28750,2
20240529,105800,663710550,28750,28750,28750,28750,3
20240529,105700,663624300,28750,28750,28750,28750,0
20240529,105600,663624300,28750,28750,28750,28750,207
20240529,105500,657673050,28750,28750,28750,28750,73
20240529,105400,655574300,28750,28750,28750,28750,8
20240529,105300,655344300,28750,28750,28750,28750,42
20240529,105200,654136800,28750,28750,28750,28750,105
20240529,105100,651118050,28750,28750,28750,28750,230
20240529,105000,644505550,28750,28750,28750,28750,12
20240529,104900,644160550,28750,28750,28800,28750,1243
20240529,104800,608424250,28800,28750,28800,28750,37
20240529,104700,607358750,28750,28750,28750,28750,3
20240529,104600,607272500,28750,28800,28800,28750,6
20240529,104500,607099950,28800,28800,28800,28800,50
20240529,104400,605659950,28750,28800,28800,28750,48
20240529,104300,604277700,28800,28850,28850,28800,1285
20240529,104200,567269550,28850,28800,28850,28800,826
20240529,104100,543479750,28800,28850,28850,28800,39
20240529,104000,542356050,28850,28800,28850,28800,74
20240529,103900,540221300,28800,28800,28800,28800,1
20240529,103800,540192500,28800,28850,28850,28800,269
20240529,103700,532431950,28800,28800,28800,28800,29
20240529,103600,531596750,28750,28800,28850,28750,70
20240529,103500,529580800,28800,28800,28800,28800,499
20240529,103400,515209600,28800,28800,28800,28800,52
20240529,103300,513712000,28800,28800,28800,28800,6
20240529,103200,513539200,28800,28800,28800,28800,53
20240529,103100,512012800,28800,28800,28800,28800,2
20240529,103000,511955200,28800,28800,28850,28800,43
20240529,102900,510715700,28800,28800,28800,28800,20
20240529,102800,510139700,28850,28800,28850,28800,21
20240529,102700,509534000,28850,28850,28850,28850,21
20240529,102600,508928150,28800,28800,28800,28800,20
20240529,102500,508352150,28750,28800,28850,28750,167
20240529,102400,503541550,28800,28750,28800,28750,4
20240529,102300,503426500,28750,28750,28800,28750,100
20240529,102200,500549900,28750,28750,28750,28750,9
20240529,102100,500291150,28750,28800,28800,28750,22
20240529,102000,499657650,28750,28800,28800,28750,227
20240529,101900,493120150,28800,28850,28850,28800,23
20240529,101800,492456750,28800,28850,28850,28800,136
20240529,101700,488533250,28850,28800,28850,28800,8
20240529,101600,488302600,28850,28800,28850,28800,27
20240529,101500,487523900,28800,28800,28800,28800,53
20240529,101400,485997500,28800,28800,28800,28800,384
20240529,101300,474938300,28750,28800,28800,28750,4
20240529,101200,474823200,28750,28800,28800,28750,13
20240529,101100,474448950,28750,28750,28800,28750,135
20240529,101000,470567200,28800,28800,28800,28750,187
20240529,100900,465188850,28700,28700,28700,28700,52
20240529,100800,463696450,28700,28750,28750,28700,775
20240529,100700,441452400,28750,28700,28800,28700,296
20240529,100600,432942750,28750,28800,28800,28750,1147
20240529,100500,399966400,28800,28800,28800,28750,31
20240529,100400,399075050,28800,28800,28800,28750,83
20240529,100300,396687300,28800,28750,28800,28750,37
20240529,100200,395621850,28800,28800,28800,28750,316
20240529,100100,386521550,28750,28750,28750,28750,2
20240529,100000,386464050,28800,28800,28800,28750,36
20240529,095900,385427400,28800,28800,28800,28800,203
20240529,095800,379581000,28850,28800,28850,28750,55
20240529,095700,377994600,28800,28750,28800,28750,317
20240529,095600,368865150,28800,28800,28800,28750,572
20240529,095500,352395900,28750,28750,28800,28750,216
20240529,095400,346185200,28800,28800,28800,28800,282
20240529,095300,338063600,28800,28800,28800,28800,68
20240529,095200,336105200,28800,28800,28800,28800,1207
20240529,095100,301343600,28800,28800,28850,28800,124
20240529,095000,297771450,28800,28800,28800,28800,15
20240529,094900,297339450,28800,28800,28850,28800,214
20240529,094800,291175250,28850,28800,28850,28800,413
20240529,094700,279279350,28800,28800,28800,28800,3
20240529,094600,279192950,28850,28850,28850,28800,28
20240529,094500,278386250,28800,28800,28850,28800,185
20240529,094400,273055350,28800,28900,28900,28800,12
20240529,094300,272708750,28800,28900,28900,28800,4
20240529,094200,272593350,28800,28800,28800,28800,218
20240529,094100,266314950,28850,28850,28850,28850,686
20240529,094000,246523850,28850,28850,28850,28850,198
20240529,093900,240811550,28850,28900,28950,28850,732
20240529,093800,219657200,28900,28900,28900,28900,5
20240529,093700,219512700,28900,29000,29000,28900,6
20240529,093600,219339100,29000,28950,29000,28900,43
20240529,093500,218093800,29000,29000,29000,28950,28
20240529,093400,217281950,29000,29000,29000,28950,6
20240529,093300,217108050,28950,28950,28950,28900,39
20240529,093200,215979050,28950,28950,28950,28950,218
20240529,093100,209667950,28950,28950,28950,28950,53
20240529,093000,208133600,28900,28900,28900,28900,18
20240529,092900,207613400,28900,28900,28950,28900,60
20240529,092800,205879350,28900,28950,28950,28900,613
20240529,092700,188133100,28950,28950,28950,28950,65
20240529,092600,186251350,28950,29000,29000,28950,226
20240529,092500,179708500,28950,29000,29000,28950,7
20240529,092400,179505600,29000,29050,29050,29000,1131
20240529,092300,146705950,29000,29000,29000,29000,2
20240529,092200,146647950,29000,29000,29000,29000,45
20240529,092100,145342950,29050,29000,29050,29000,111
20240529,092000,142123450,29000,29050,29050,29000,433
20240529,091900,129558850,29000,29050,29050,29000,325
20240529,091800,120117750,29050,29000,29050,29000,12
20240529,091700,119769600,29000,29050,29050,28950,1652
20240529,091600,71874750,29050,29050,29050,29050,63
20240529,091500,70044600,29050,29050,29050,29050,67
20240529,091400,68098250,29050,29100,29100,29050,181
20240529,091300,62833400,29100,29100,29100,29100,7
20240529,091200,62629700,29100,29100,29100,29100,2
20240529,091100,62571500,29150,29100,29200,29100,58
20240529,091000,60878650,29200,29150,29200,29150,21
20240529,090900,60265500,29150,29200,29200,29150,160
20240529,090800,55601400,29200,29200,29200,29000,183
20240529,090700,50258200,29250,29000,29250,29000,108
20240529,090600,47111200,29000,29100,29100,29000,5
20240529,090500,46966100,29050,29050,29050,29050,42
20240529,090400,45746000,29000,29000,29050,29000,321
20240529,090300,36421200,29000,29000,29050,29000,58
20240529,090200,34737650,29000,29000,29000,29000,3
20240529,090100,34650650,29000,29000,29100,28950,85
20240529,090000,32185600,28950,29300,29300,28950,1103