KissMeData/005290/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,184500,18018507350,42550,42550,42550,42550,6788
20240530,184400,18018507350,42550,42550,42550,42550,0
20240530,184300,18018507350,42550,42550,42550,42550,0
20240530,184200,18018507350,42550,42550,42550,42550,0
20240530,184100,18018507350,42550,42550,42550,42550,0
20240530,184000,18018507350,42550,42550,42550,42550,0
20240530,183900,18018507350,42550,42550,42550,42550,0
20240530,183800,18018507350,42550,42550,42550,42550,0
20240530,183700,18018507350,42550,42550,42550,42550,0
20240530,183600,18018507350,42550,42550,42550,42550,0
20240530,183500,18018507350,42550,42550,42550,42550,0
20240530,183400,18018507350,42550,42550,42550,42550,0
20240530,183300,18018507350,42550,42550,42550,42550,0
20240530,183200,18018507350,42550,42550,42550,42550,0
20240530,183100,18018507350,42550,42550,42550,42550,0
20240530,183000,18018507350,42550,42550,42550,42550,0
20240530,182900,18018507350,42550,42550,42550,42550,0
20240530,182800,18018507350,42550,42550,42550,42550,0
20240530,182700,18018507350,42550,42550,42550,42550,0
20240530,182600,18018507350,42550,42550,42550,42550,0
20240530,182500,18018507350,42550,42550,42550,42550,0
20240530,182400,18018507350,42550,42550,42550,42550,0
20240530,182300,18018507350,42550,42550,42550,42550,0
20240530,182200,18018507350,42550,42550,42550,42550,0
20240530,182100,18018507350,42550,42550,42550,42550,0
20240530,182000,18018507350,42550,42550,42550,42550,0
20240530,181900,18018507350,42550,42550,42550,42550,0
20240530,181800,18018507350,42550,42550,42550,42550,0
20240530,181700,18018507350,42550,42550,42550,42550,0
20240530,181600,18018507350,42550,42550,42550,42550,0
20240530,181500,18018507350,42550,42550,42550,42550,6788
20240530,181400,18018507350,42550,42550,42550,42550,0
20240530,181300,18018507350,42550,42550,42550,42550,0
20240530,181200,18018507350,42550,42550,42550,42550,0
20240530,181100,18018507350,42550,42550,42550,42550,0
20240530,181000,18018507350,42550,42550,42550,42550,0
20240530,180900,18018507350,42550,42550,42550,42550,0
20240530,180800,18018507350,42550,42550,42550,42550,0
20240530,180700,18018507350,42550,42550,42550,42550,0
20240530,180600,18018507350,42550,42550,42550,42550,0
20240530,180500,18018507350,42550,42550,42550,42550,0
20240530,180400,18018507350,42550,42550,42550,42550,0
20240530,180300,18018507350,42550,42550,42550,42550,0
20240530,180200,18018507350,42550,42550,42550,42550,0
20240530,180100,18018507350,42550,42550,42550,42550,0
20240530,180000,18018507350,42550,42550,42550,42550,0
20240530,175900,18018507350,42550,42550,42550,42550,0
20240530,175800,18018507350,42550,42550,42550,42550,0
20240530,175700,18018507350,42550,42550,42550,42550,0
20240530,175600,18018507350,42550,42550,42550,42550,0
20240530,175500,18018507350,42550,42550,42550,42550,0
20240530,175400,18018507350,42550,42550,42550,42550,0
20240530,175300,18018507350,42550,42550,42550,42550,0
20240530,175200,18018507350,42550,42550,42550,42550,0
20240530,175100,18018507350,42550,42550,42550,42550,0
20240530,175000,18018507350,42550,42550,42550,42550,0
20240530,174900,18018507350,42550,42550,42550,42550,0
20240530,174800,18018507350,42550,42550,42550,42550,0
20240530,174700,18018507350,42550,42550,42550,42550,0
20240530,174600,18018507350,42550,42550,42550,42550,0
20240530,174500,18018507350,42550,42550,42550,42550,6788
20240530,174400,18018507350,42550,42550,42550,42550,0
20240530,174300,18018507350,42550,42550,42550,42550,0
20240530,174200,18018507350,42550,42550,42550,42550,0
20240530,174100,18018507350,42550,42550,42550,42550,0
20240530,174000,18018507350,42550,42550,42550,42550,0
20240530,173900,18018507350,42550,42550,42550,42550,0
20240530,173800,18018507350,42550,42550,42550,42550,0
20240530,173700,18018507350,42550,42550,42550,42550,0
20240530,173600,18018507350,42550,42550,42550,42550,0
20240530,173500,18018507350,42550,42550,42550,42550,0
20240530,173400,18018507350,42550,42550,42550,42550,0
20240530,173300,18018507350,42550,42550,42550,42550,0
20240530,173200,18018507350,42550,42550,42550,42550,0
20240530,173100,18018507350,42550,42550,42550,42550,0
20240530,173000,18018507350,42550,42550,42550,42550,0
20240530,172900,18018507350,42550,42550,42550,42550,0
20240530,172800,18018507350,42550,42550,42550,42550,0
20240530,172700,18018507350,42550,42550,42550,42550,0
20240530,172600,18018507350,42550,42550,42550,42550,0
20240530,172500,18018507350,42550,42550,42550,42550,0
20240530,172400,18018507350,42550,42550,42550,42550,0
20240530,172300,18018507350,42550,42550,42550,42550,0
20240530,172200,18018507350,42550,42550,42550,42550,0
20240530,172100,18018507350,42550,42550,42550,42550,0
20240530,172000,18018507350,42550,42550,42550,42550,0
20240530,171900,18018507350,42550,42550,42550,42550,0
20240530,171800,18018507350,42550,42550,42550,42550,0
20240530,171700,18018507350,42550,42550,42550,42550,0
20240530,171600,18018507350,42550,42550,42550,42550,0
20240530,171500,18018507350,42550,42550,42550,42550,6788
20240530,171400,18018507350,42550,42550,42550,42550,0
20240530,171300,18018507350,42550,42550,42550,42550,0
20240530,171200,18018507350,42550,42550,42550,42550,0
20240530,171100,18018507350,42550,42550,42550,42550,0
20240530,171000,18018507350,42550,42550,42550,42550,0
20240530,170900,18018507350,42550,42550,42550,42550,0
20240530,170800,18018507350,42550,42550,42550,42550,0
20240530,170700,18018507350,42550,42550,42550,42550,0
20240530,170600,18018507350,42550,42550,42550,42550,0
20240530,170500,18018507350,42550,42550,42550,42550,0
20240530,170400,18018507350,42550,42550,42550,42550,0
20240530,170300,18018507350,42550,42550,42550,42550,0
20240530,170200,18018507350,42550,42550,42550,42550,0
20240530,170100,18018507350,42550,42550,42550,42550,0
20240530,170000,18018507350,42550,42550,42550,42550,0
20240530,165900,18018507350,42550,42550,42550,42550,0
20240530,165800,18018507350,42550,42550,42550,42550,0
20240530,165700,18018507350,42550,42550,42550,42550,0
20240530,165600,18018507350,42550,42550,42550,42550,0
20240530,165500,18018507350,42550,42550,42550,42550,0
20240530,165400,18018507350,42550,42550,42550,42550,0
20240530,165300,18018507350,42550,42550,42550,42550,0
20240530,165200,18018507350,42550,42550,42550,42550,0
20240530,165100,18018507350,42550,42550,42550,42550,0
20240530,165000,18018507350,42550,42550,42550,42550,0
20240530,164900,18018507350,42550,42550,42550,42550,0
20240530,164800,18018507350,42550,42550,42550,42550,0
20240530,164700,18018507350,42550,42550,42550,42550,0
20240530,164600,18018507350,42550,42550,42550,42550,0
20240530,164500,18018507350,42550,42550,42550,42550,6788
20240530,164400,18018507350,42550,42550,42550,42550,0
20240530,164300,18018507350,42550,42550,42550,42550,0
20240530,164200,18018507350,42550,42550,42550,42550,0
20240530,164100,18018507350,42550,42550,42550,42550,0
20240530,164000,18018507350,42550,42550,42550,42550,0
20240530,163900,18018507350,42550,42550,42550,42550,0
20240530,163800,18018507350,42550,42550,42550,42550,0
20240530,163700,18018507350,42550,42550,42550,42550,0
20240530,163600,18018507350,42550,42550,42550,42550,0
20240530,163500,18018507350,42550,42550,42550,42550,0
20240530,163400,18018507350,42550,42550,42550,42550,0
20240530,163300,18018507350,42550,42550,42550,42550,0
20240530,163200,18018507350,42550,42550,42550,42550,0
20240530,163100,18018507350,42550,42550,42550,42550,0
20240530,163000,18018507350,42550,42550,42550,42550,0
20240530,162900,18018507350,42550,42550,42550,42550,0
20240530,162800,18018507350,42550,42550,42550,42550,0
20240530,162700,18018507350,42550,42550,42550,42550,0
20240530,162600,18018507350,42550,42550,42550,42550,0
20240530,162500,18018507350,42550,42550,42550,42550,0
20240530,162400,18018507350,42550,42550,42550,42550,0
20240530,162300,18018507350,42550,42550,42550,42550,0
20240530,162200,18018507350,42550,42550,42550,42550,0
20240530,162100,18018507350,42550,42550,42550,42550,0
20240530,162000,18018507350,42550,42550,42550,42550,0
20240530,161900,18018507350,42550,42550,42550,42550,0
20240530,161800,18018507350,42550,42550,42550,42550,0
20240530,161700,18018507350,42550,42550,42550,42550,0
20240530,161600,18018507350,42550,42550,42550,42550,0
20240530,161500,18018507350,42550,42550,42550,42550,6788
20240530,161400,18018507350,42550,42550,42550,42550,0
20240530,161300,18018507350,42550,42550,42550,42550,0
20240530,161200,18018507350,42550,42550,42550,42550,0
20240530,161100,18018507350,42550,42550,42550,42550,0
20240530,161000,18018507350,42550,42550,42550,42550,0
20240530,160900,18018507350,42550,42550,42550,42550,0
20240530,160800,18018507350,42550,42550,42550,42550,0
20240530,160700,18018507350,42550,42550,42550,42550,0
20240530,160600,18018507350,42550,42550,42550,42550,0
20240530,160500,18018507350,42550,42550,42550,42550,0
20240530,160400,18018507350,42550,42550,42550,42550,0
20240530,160300,18018507350,42550,42550,42550,42550,0
20240530,160200,18018507350,42550,42550,42550,42550,0
20240530,160100,18018507350,42550,42550,42550,42550,0
20240530,160000,18018507350,42550,42550,42550,42550,0
20240530,155900,18018507350,42550,42550,42550,42550,0
20240530,155800,18018507350,42550,42550,42550,42550,0
20240530,155700,18018507350,42550,42550,42550,42550,0
20240530,155600,18018507350,42550,42550,42550,42550,0
20240530,155500,18018507350,42550,42550,42550,42550,0
20240530,155400,18018507350,42550,42550,42550,42550,0
20240530,155300,18018507350,42550,42550,42550,42550,0
20240530,155200,18018507350,42550,42550,42550,42550,0
20240530,155100,18018507350,42550,42550,42550,42550,0
20240530,155000,18018507350,42550,42550,42550,42550,0
20240530,154900,18018507350,42550,42550,42550,42550,0
20240530,154800,18018507350,42550,42550,42550,42550,0
20240530,154700,18018507350,42550,42550,42550,42550,0
20240530,154600,18018507350,42550,42550,42550,42550,0
20240530,154500,18018507350,42550,42550,42550,42550,6788
20240530,154400,18018507350,42550,42550,42550,42550,0
20240530,154300,18018507350,42550,42550,42550,42550,0
20240530,154200,18018507350,42550,42550,42550,42550,0
20240530,154100,18018507350,42550,42550,42550,42550,0
20240530,154000,18018507350,42550,42550,42550,42550,0
20240530,153900,18018507350,42550,42550,42550,42550,0
20240530,153800,18018507350,42550,42550,42550,42550,0
20240530,153700,18018507350,42550,42550,42550,42550,0
20240530,153600,18018507350,42550,42550,42550,42550,0
20240530,153500,18018507350,42550,42550,42550,42550,0
20240530,153400,18018507350,42550,42550,42550,42550,0
20240530,153300,18018507350,42550,42550,42550,42550,0
20240530,153200,18018507350,42550,42550,42550,42550,0
20240530,153100,18018507350,42550,42550,42550,42550,0
20240530,153000,18018507350,42550,42550,42550,42550,6788
20240530,152900,17729677950,42550,42550,42550,42550,0
20240530,152800,17729677950,42550,42550,42550,42550,0
20240530,152700,17729677950,42550,42550,42550,42550,0
20240530,152600,17729677950,42550,42550,42550,42550,0
20240530,152500,17729677950,42550,42550,42550,42550,0
20240530,152400,17729677950,42550,42550,42550,42550,0
20240530,152300,17729677950,42550,42550,42550,42550,0
20240530,152200,17729677950,42550,42550,42550,42550,0
20240530,152100,17729677950,42550,42550,42550,42550,0
20240530,152000,17729677950,42550,42550,42550,42550,0
20240530,151900,17729677950,42550,42400,42550,42400,1103
20240530,151800,17682886000,42450,42500,42550,42450,1209
20240530,151700,17631548250,42500,42550,42550,42450,1665
20240530,151600,17560760650,42500,42600,42600,42500,1489
20240530,151500,17497385600,42550,42550,42600,42500,1360
20240530,151400,17439524650,42550,42550,42600,42500,2109
20240530,151300,17349782250,42550,42450,42550,42450,1772
20240530,151200,17274443300,42450,42550,42550,42450,1710
20240530,151100,17201768700,42450,42550,42600,42450,1782
20240530,151000,17125955900,42500,42500,42550,42450,802
20240530,150900,17091847550,42550,42450,42650,42450,2042
20240530,150800,17004922500,42450,42500,42550,42450,1584
20240530,150700,16937615600,42500,42600,42650,42500,2944
20240530,150600,16812385850,42650,42650,42650,42550,1239
20240530,150500,16759575950,42650,42550,42650,42500,1389
20240530,150400,16700404250,42600,42600,42600,42500,2061
20240530,150300,16612694050,42600,42550,42650,42500,1278
20240530,150200,16558205800,42550,42650,42700,42450,2074
20240530,150100,16469856350,42650,42600,42650,42550,1291
20240530,150000,16414816100,42600,42550,42600,42500,1175
20240530,145900,16364791350,42550,42550,42550,42500,838
20240530,145800,16329142400,42550,42550,42600,42500,1475
20240530,145700,16266368100,42550,42650,42650,42500,1010
20240530,145600,16223384850,42500,42500,42650,42500,1342
20240530,145500,16166250400,42450,42500,42650,42450,2607
20240530,145400,16055351400,42500,42600,42650,42500,2830
20240530,145300,15934935800,42600,42600,42650,42550,1057
20240530,145200,15889890950,42600,42650,42650,42550,1823
20240530,145100,15812225000,42650,42600,42700,42600,1926
20240530,145000,15730101850,42650,42600,42650,42550,5228
20240530,144900,15507237000,42600,42600,42600,42550,1471
20240530,144800,15444582600,42600,42550,42600,42500,1739
20240530,144700,15370578650,42450,42400,42550,42400,6600
20240530,144600,15090356000,42400,42500,42550,42350,6012
20240530,144500,14835405100,42500,42450,42500,42400,658
20240530,144400,14807478750,42500,42450,42500,42450,247
20240530,144300,14796989050,42450,42400,42500,42400,1213
20240530,144200,14745504900,42400,42400,42450,42350,1942
20240530,144100,14663166400,42350,42350,42400,42350,965
20240530,144000,14622258550,42350,42300,42400,42300,326
20240530,143900,14608443500,42400,42400,42400,42300,651
20240530,143800,14580875650,42350,42400,42400,42350,176
20240530,143700,14573419150,42350,42400,42400,42350,337
20240530,143600,14559143950,42350,42350,42400,42350,183
20240530,143500,14551391900,42350,42350,42400,42350,258
20240530,143400,14540464000,42350,42350,42400,42300,288
20240530,143300,14528269000,42350,42300,42350,42300,174
20240530,143200,14520905600,42300,42350,42350,42300,238
20240530,143100,14510837300,42350,42350,42400,42300,1013
20240530,143000,14467961800,42350,42300,42350,42250,109
20240530,142900,14463353950,42350,42350,42400,42300,702
20240530,142800,14433627800,42400,42400,42400,42350,1343
20240530,142700,14376750600,42400,42400,42400,42350,928
20240530,142600,14337408000,42450,42450,42500,42350,2417
20240530,142500,14234893400,42500,42500,42500,42450,307
20240530,142400,14221857450,42450,42450,42500,42450,390
20240530,142300,14205301450,42450,42500,42500,42450,301
20240530,142200,14192519850,42500,42450,42500,42450,160
20240530,142100,14185726350,42500,42500,42500,42500,689
20240530,142000,14156443850,42550,42500,42550,42500,572
20240530,141900,14132130000,42500,42400,42500,42400,3204
20240530,141800,13996033450,42400,42450,42450,42400,291
20240530,141700,13983691250,42450,42450,42450,42400,117
20240530,141600,13978730000,42450,42400,42450,42400,290
20240530,141500,13966432050,42450,42450,42500,42450,1186
20240530,141400,13916085700,42500,42500,42500,42450,1357
20240530,141300,13858414500,42450,42400,42450,42400,436
20240530,141200,13839906500,42400,42350,42450,42350,304
20240530,141100,13827020750,42350,42400,42400,42350,376
20240530,141000,13811086800,42400,42350,42400,42350,586
20240530,140900,13786241150,42400,42350,42400,42300,259
20240530,140800,13775270500,42350,42400,42400,42350,848
20240530,140700,13739351700,42350,42300,42350,42300,1092
20240530,140600,13693137900,42300,42200,42300,42200,1679
20240530,140500,13622152750,42200,42200,42200,42200,53
20240530,140400,13619916150,42200,42200,42250,42200,1098
20240530,140300,13573526750,42250,42050,42250,42050,1865
20240530,140200,13494882450,42100,42100,42100,42050,945
20240530,140100,13455102450,42050,42100,42100,42050,426
20240530,140000,13437182600,42100,42100,42100,42100,530
20240530,135900,13414869600,42100,42100,42100,42050,417
20240530,135800,13397314450,42100,42050,42100,42050,487
20240530,135700,13376814300,42100,42050,42100,42050,357
20240530,135600,13361789950,42100,42100,42100,42100,209
20240530,135500,13352991050,42050,42050,42100,42050,835
20240530,135400,13317841800,42100,42050,42100,42050,153
20240530,135300,13311403550,42150,42100,42150,42050,651
20240530,135200,13284000650,42100,42200,42200,42050,515
20240530,135100,13262316000,42150,42050,42200,42050,2970
20240530,135000,13137217500,42050,42050,42050,42000,462
20240530,134900,13117790600,42100,42050,42100,42000,1468
20240530,134800,13056038950,42050,42050,42050,42000,763
20240530,134700,13023957350,42000,42150,42150,42000,10855
20240530,134600,12567643100,42100,42100,42150,42100,466
20240530,134500,12548023750,42100,42100,42100,42050,521
20240530,134400,12526092200,42100,42100,42100,42050,160
20240530,134300,12519356300,42100,42100,42150,42050,663
20240530,134200,12491450800,42100,42100,42150,42050,137
20240530,134100,12485683550,42100,42100,42100,42050,1463
20240530,134000,12424121250,42100,42050,42100,42050,398
20240530,133900,12407373600,42050,42150,42150,42050,4325
20240530,133800,12225292400,42100,42150,42150,42100,456
20240530,133700,12206087300,42100,42100,42150,42100,844
20240530,133600,12170549600,42100,42150,42150,42100,442
20240530,133500,12151929950,42150,42150,42150,42150,7
20240530,133400,12151634900,42100,42200,42200,42100,673
20240530,133300,12123262150,42200,42150,42200,42100,844
20240530,133200,12087689800,42150,42200,42200,42150,425
20240530,133100,12069775050,42200,42100,42200,42100,269
20240530,133000,12058440850,42100,42100,42150,42100,204
20240530,132900,12049849200,42100,42200,42200,42100,1968
20240530,132800,11966915300,42150,42150,42200,42150,39
20240530,132700,11965271400,42200,42250,42250,42200,997
20240530,132600,11923197150,42200,42200,42250,42200,242
20240530,132500,11912984600,42250,42250,42250,42250,17
20240530,132400,11912266350,42200,42250,42250,42200,138
20240530,132300,11906436750,42250,42250,42300,42250,1615
20240530,132200,11838189750,42300,42300,42300,42250,232
20240530,132100,11828384000,42300,42300,42350,42300,326
20240530,132000,11814593700,42350,42350,42350,42300,219
20240530,131900,11805329050,42350,42300,42350,42300,498
20240530,131800,11784254800,42350,42300,42350,42300,435
20240530,131700,11765853500,42300,42350,42350,42300,228
20240530,131600,11756201550,42350,42350,42350,42300,64
20240530,131500,11753491200,42300,42300,42350,42300,118
20240530,131400,11748499700,42300,42350,42350,42300,93
20240530,131300,11744561750,42350,42350,42350,42350,52
20240530,131200,11742359550,42300,42250,42400,42250,1041
20240530,131100,11698330300,42300,42450,42450,42250,1376
20240530,131000,11640078550,42450,42400,42450,42400,16
20240530,130900,11639399550,42400,42400,42400,42400,746
20240530,130800,11607769150,42400,42500,42500,42400,697
20240530,130700,11578169700,42450,42450,42450,42450,251
20240530,130600,11567514750,42450,42450,42500,42400,98
20240530,130500,11563355750,42450,42500,42500,42400,205
20240530,130400,11554652950,42400,42500,42550,42400,1868
20240530,130300,11475301250,42500,42350,42500,42350,357
20240530,130200,11460161200,42400,42400,42400,42350,239
20240530,130100,11450032950,42400,42300,42400,42250,133
20240530,130000,11444406450,42350,42350,42350,42250,68
20240530,125900,11441531550,42350,42300,42350,42300,100
20240530,125800,11437296950,42300,42300,42350,42300,201
20240530,125700,11428788850,42300,42250,42300,42250,179
20240530,125600,11421225250,42300,42300,42350,42300,47
20240530,125500,11419237000,42300,42250,42300,42250,16
20240530,125400,11418560300,42300,42300,42300,42250,99
20240530,125300,11414376450,42300,42300,42300,42250,158
20240530,125200,11407695600,42300,42250,42300,42250,142
20240530,125100,11401695700,42250,42250,42300,42250,172
20240530,125000,11394428650,42300,42300,42300,42250,80
20240530,124900,11391047150,42300,42300,42300,42300,14
20240530,124800,11390454950,42300,42250,42300,42250,98
20240530,124700,11386313650,42250,42300,42300,42250,88
20240530,124600,11382595550,42250,42250,42250,42250,29
20240530,124500,11381370300,42250,42250,42300,42250,95
20240530,124400,11377356050,42300,42300,42300,42300,22
20240530,124300,11376425450,42300,42350,42350,42300,23
20240530,124200,11375451900,42350,42250,42350,42250,178
20240530,124100,11367923400,42300,42250,42300,42250,58
20240530,124000,11365472150,42250,42250,42300,42250,234
20240530,123900,11355581850,42250,42250,42250,42200,481
20240530,123800,11335265150,42250,42300,42300,42250,44
20240530,123700,11333405800,42250,42300,42300,42250,53
20240530,123600,11331166400,42300,42250,42300,42250,453
20240530,123500,11312025650,42300,42350,42350,42300,172
20240530,123400,11304749850,42350,42400,42400,42350,251
20240530,123300,11294119900,42400,42400,42400,42350,184
20240530,123200,11286322450,42350,42400,42400,42350,483
20240530,123100,11265856500,42400,42400,42400,42350,107
20240530,123000,11261322500,42400,42350,42400,42350,83
20240530,122900,11257807150,42400,42350,42400,42350,61
20240530,122800,11255223250,42350,42400,42400,42350,159
20240530,122700,11248487050,42350,42300,42350,42300,224
20240530,122600,11239004500,42300,42350,42350,42300,155
20240530,122500,11232447750,42350,42350,42350,42350,205
20240530,122400,11223766000,42350,42350,42400,42350,383
20240530,122300,11207545450,42400,42350,42400,42350,16
20240530,122200,11206867100,42400,42350,42400,42350,77
20240530,122100,11203604800,42400,42400,42400,42300,115
20240530,122000,11198735900,42350,42350,42400,42350,652
20240530,121900,11171122550,42350,42300,42350,42300,103
20240530,121800,11166765250,42300,42300,42350,42300,428
20240530,121700,11148652450,42350,42350,42350,42300,89
20240530,121600,11144883500,42350,42300,42350,42300,510
20240530,121500,11123310450,42250,42250,42300,42250,240
20240530,121400,11113165650,42250,42250,42300,42250,154
20240530,121300,11106657900,42250,42250,42300,42250,325
20240530,121200,11092920950,42250,42250,42250,42200,305
20240530,121100,11080038600,42250,42150,42250,42150,73
20240530,121000,11076958800,42200,42200,42200,42200,140
20240530,120900,11071050800,42200,42200,42200,42200,145
20240530,120800,11064931800,42200,42250,42250,42200,23
20240530,120700,11063960850,42250,42150,42250,42150,44
20240530,120600,11062105000,42150,42200,42200,42150,183
20240530,120500,11054387750,42200,42200,42200,42200,71
20240530,120400,11051391550,42200,42200,42200,42150,245
20240530,120300,11041059400,42150,42150,42150,42150,193
20240530,120200,11032924450,42200,42200,42200,42150,53
20240530,120100,11030689400,42200,42200,42200,42150,865
20240530,120000,10994186450,42150,42150,42200,42150,287
20240530,115900,10982085650,42150,42200,42200,42150,425
20240530,115800,10964167900,42150,42150,42200,42150,357
20240530,115700,10949120200,42150,42150,42200,42150,390
20240530,115600,10932671700,42200,42150,42200,42150,205
20240530,115500,10924030450,42150,42200,42200,42150,248
20240530,115400,10913569500,42200,42150,42200,42150,301
20240530,115300,10900881500,42150,42150,42150,42150,61
20240530,115200,10898310350,42150,42150,42150,42150,258
20240530,115100,10887435650,42150,42100,42200,42100,433
20240530,115000,10869179450,42150,42100,42150,42100,192
20240530,114900,10861096100,42100,42050,42100,42050,194
20240530,114800,10852931250,42050,42100,42150,42050,480
20240530,114700,10832744850,42100,42050,42150,42050,780
20240530,114600,10799925650,42050,42050,42100,42050,407
20240530,114500,10782810300,42050,42050,42100,42050,132
20240530,114400,10777259200,42050,42100,42100,42050,284
20240530,114300,10765316900,42050,42050,42050,42050,455
20240530,114200,10746184150,42050,42150,42150,42050,315
20240530,114100,10732936800,42150,42100,42150,42050,220
20240530,114000,10723679950,42050,42050,42200,42050,312
20240530,113900,10710548250,42050,42100,42150,42050,2074
20240530,113800,10623235650,42100,42100,42150,42100,419
20240530,113700,10605595650,42100,42150,42150,42100,955
20240530,113600,10565389850,42150,42100,42150,42100,2105
20240530,113500,10476683250,42150,42100,42150,42100,382
20240530,113400,10460600900,42100,42150,42150,42050,2703
20240530,113300,10346802950,42100,42100,42200,42100,1343
20240530,113200,10290170600,42150,42150,42150,42100,241
20240530,113100,10280018100,42150,42050,42150,42050,658
20240530,113000,10252322700,42050,42050,42100,42050,324
20240530,112900,10238692750,42100,42100,42100,42050,374
20240530,112800,10222953600,42100,42050,42100,42050,635
20240530,112700,10196223000,42100,42100,42100,42050,883
20240530,112600,10159090400,42100,42050,42100,42050,1525
20240530,112500,10094961000,42050,42100,42100,42050,1063
20240530,112400,10050234500,42150,42050,42150,42050,3236
20240530,112300,9914143750,42050,42050,42100,42050,586
20240530,112200,9889502200,42050,42100,42100,42050,185
20240530,112100,9881722250,42100,42100,42100,42050,473
20240530,112000,9861818000,42100,42100,42100,42100,2437
20240530,111900,9759220300,42150,42150,42150,42100,286
20240530,111800,9747178200,42150,42100,42150,42100,783
20240530,111700,9714198600,42100,42150,42150,42100,1205
20240530,111600,9663451850,42150,42150,42150,42100,1327
20240530,111500,9607536750,42150,42100,42200,42100,1016
20240530,111400,9564716300,42100,42150,42200,42100,252
20240530,111300,9554101800,42150,42150,42150,42100,286
20240530,111200,9542046950,42150,42150,42150,42100,865
20240530,111100,9505587750,42150,42200,42200,42150,1325
20240530,111000,9449734650,42150,42200,42200,42150,1126
20240530,110900,9402222600,42200,42250,42250,42200,601
20240530,110800,9376859500,42250,42250,42250,42200,322
20240530,110700,9363267850,42250,42350,42350,42200,3398
20240530,110600,9219599600,42350,42300,42350,42300,615
20240530,110500,9193566850,42300,42300,42350,42300,370
20240530,110400,9177915300,42300,42350,42350,42300,524
20240530,110300,9155734450,42350,42400,42400,42300,365
20240530,110200,9140277200,42400,42400,42400,42350,204
20240530,110100,9131634350,42350,42350,42450,42350,354
20240530,110000,9116618850,42400,42350,42400,42350,604
20240530,105900,9091033950,42350,42350,42350,42300,18
20240530,105800,9090271900,42300,42300,42300,42300,222
20240530,105700,9080881300,42300,42300,42300,42250,766
20240530,105600,9048512500,42300,42300,42350,42250,545
20240530,105500,9025464750,42300,42300,42350,42300,290
20240530,105400,9013192650,42300,42450,42450,42300,1516
20240530,105300,8949002300,42450,42300,42450,42300,1667
20240530,105200,8878318450,42300,42350,42350,42300,392
20240530,105100,8861723050,42350,42350,42350,42350,680
20240530,105000,8832925050,42350,42350,42350,42300,748
20240530,104900,8801268150,42300,42300,42350,42300,626
20240530,104800,8774787850,42300,42350,42350,42300,457
20240530,104700,8755455100,42300,42350,42350,42300,293
20240530,104600,8743055000,42300,42300,42350,42300,96
20240530,104500,8738993850,42300,42250,42300,42250,435
20240530,104400,8720609650,42250,42300,42300,42250,111
20240530,104300,8715916950,42250,42300,42300,42250,167
20240530,104200,8708854950,42250,42300,42300,42250,1282
20240530,104100,8654634800,42300,42300,42300,42250,723
20240530,104000,8624057800,42300,42400,42400,42300,2348
20240530,103900,8524615650,42400,42400,42450,42400,1794
20240530,103800,8448500000,42400,42300,42500,42300,3285
20240530,103700,8309248700,42250,42300,42300,42200,1152
20240530,103600,8260567150,42250,42300,42300,42250,338
20240530,103500,8246283100,42350,42300,42350,42300,872
20240530,103400,8209387650,42300,42300,42350,42300,279
20240530,103300,8197585650,42300,42300,42350,42300,289
20240530,103200,8185360850,42300,42300,42300,42300,166
20240530,103100,8178339050,42350,42250,42350,42250,282
20240530,103000,8166410500,42250,42300,42300,42250,703
20240530,102900,8136700650,42250,42300,42300,42250,260
20240530,102800,8125713300,42300,42350,42350,42300,1846
20240530,102700,8047591650,42350,42350,42400,42350,441
20240530,102600,8028911850,42350,42350,42450,42350,446
20240530,102500,8010008850,42350,42350,42400,42350,71
20240530,102400,8007000650,42350,42400,42400,42350,729
20240530,102300,7976119500,42350,42350,42350,42350,180
20240530,102200,7968496500,42350,42250,42400,42250,371
20240530,102100,7952798800,42250,42300,42300,42250,701
20240530,102000,7923181100,42250,42250,42250,42200,852
20240530,101900,7887207900,42300,42300,42300,42250,538
20240530,101800,7864451100,42300,42300,42350,42300,409
20240530,101700,7847149900,42300,42350,42350,42300,321
20240530,101600,7833565800,42300,42300,42350,42250,1124
20240530,101500,7786034200,42300,42300,42350,42300,455
20240530,101400,7766787150,42300,42350,42400,42300,392
20240530,101300,7750184050,42350,42350,42350,42350,577
20240530,101200,7725748100,42350,42350,42400,42350,624
20240530,101100,7699311500,42350,42400,42400,42350,165
20240530,101000,7692323500,42350,42350,42400,42350,223
20240530,100900,7682879100,42350,42350,42400,42200,385
20240530,100800,7666611800,42250,42250,42250,42200,521
20240530,100700,7644610200,42250,42200,42250,42150,168
20240530,100600,7637526900,42200,42200,42250,42150,3067
20240530,100500,7508033200,42250,42300,42300,42250,352
20240530,100400,7493155200,42300,42050,42300,42050,3313
20240530,100300,7353504200,42050,42050,42100,42050,688
20240530,100200,7324572650,42050,42050,42100,42050,1723
20240530,100100,7252116100,42050,42100,42100,42050,678
20240530,100000,7223597850,42100,42100,42150,42050,750
20240530,095900,7192034800,42100,42200,42200,42000,7589
20240530,095800,6872785050,42200,42200,42200,42150,1026
20240530,095700,6829524300,42150,42150,42200,42050,5881
20240530,095600,6581789600,42200,42200,42200,42150,360
20240530,095500,6566601500,42200,42200,42200,42150,318
20240530,095400,6553192800,42200,42200,42200,42150,1439
20240530,095300,6492477900,42200,42250,42250,42150,5394
20240530,095200,6264883600,42250,42250,42300,42250,1297
20240530,095100,6210084200,42250,42350,42350,42250,4852
20240530,095000,6004922800,42350,42450,42450,42300,2861
20240530,094900,5883754150,42450,42450,42500,42400,1808
20240530,094800,5807002050,42450,42450,42600,42450,8387
20240530,094700,5450859650,42400,42300,42400,42300,1107
20240530,094600,5403945850,42300,42350,42400,42300,550
20240530,094500,5380652200,42350,42300,42400,42250,4785
20240530,094400,5178304250,42300,42450,42450,42300,1748
20240530,094300,5104304400,42400,42350,42450,42350,960
20240530,094200,5063617350,42350,42400,42450,42300,8311
20240530,094100,4711521850,42450,42500,42550,42450,3725
20240530,094000,4553347100,42500,42600,42600,42500,1618
20240530,093900,4484577550,42600,42600,42600,42500,5925
20240530,093800,4232415750,42600,42700,42700,42600,1915
20240530,093700,4150698250,42700,42850,42850,42700,1176
20240530,093600,4100404100,42850,42850,42850,42800,483
20240530,093500,4079728550,42800,42850,42850,42800,546
20240530,093400,4056346250,42800,42800,42800,42750,671
20240530,093300,4027627700,42800,42700,42800,42700,447
20240530,093200,4008521600,42700,42700,42700,42600,7292
20240530,093100,3697513700,42700,42700,42700,42650,64
20240530,093000,3694780950,42700,42650,42700,42650,904
20240530,092900,3656192150,42700,42700,42700,42650,251
20240530,092800,3645479300,42700,42700,42700,42650,3079
20240530,092700,3514140700,42700,42650,42700,42650,645
20240530,092600,3486616850,42650,42700,42700,42650,1615
20240530,092500,3417667100,42700,42750,42750,42650,3520
20240530,092400,3267378300,42750,42750,42750,42700,677
20240530,092300,3238437350,42750,42800,42800,42750,464
20240530,092200,3218594850,42800,42800,42800,42750,672
20240530,092100,3189849250,42750,42800,42800,42750,809
20240530,092000,3155259300,42800,42750,42800,42750,572
20240530,091900,3130795700,42750,42700,42800,42700,1625
20240530,091800,3061329300,42700,42950,42950,42650,8008
20240530,091700,2718342800,42950,42950,42950,42900,406
20240530,091600,2700921850,42950,43000,43000,42850,3681
20240530,091500,2542974300,43000,43000,43000,42850,6400
20240530,091400,2267866500,43000,42850,43000,42800,4251
20240530,091300,2085619550,42850,42800,42850,42750,715
20240530,091200,2055022800,42800,42850,42900,42700,1989
20240530,091100,1970010400,42850,42650,42900,42650,1060
20240530,091000,1924648350,42650,42650,42700,42600,2695
20240530,090900,1809766850,42600,42550,42600,42550,575
20240530,090800,1785284950,42600,42500,42650,42450,2435
20240530,090700,1681770150,42500,42500,42550,42400,6021
20240530,090600,1425970850,42400,42400,42500,42400,2709
20240530,090500,1311029000,42400,42500,42550,42400,4865
20240530,090400,1104581800,42550,42600,42600,42500,2998
20240530,090300,977092100,42600,42550,42600,42500,1625
20240530,090200,907967000,42550,42450,42600,42400,9071
20240530,090100,522460650,42450,42650,42700,42400,7344
20240530,090000,210054750,42650,42700,42800,42600,4903