KissMeData/005490/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,184500,166648582500,374000,374000,374000,374000,21262
20240529,184400,166648582500,374000,374000,374000,374000,0
20240529,184300,166648582500,374000,374000,374000,374000,0
20240529,184200,166648582500,374000,374000,374000,374000,0
20240529,184100,166648582500,374000,374000,374000,374000,0
20240529,184000,166648582500,374000,374000,374000,374000,0
20240529,183900,166648582500,374000,374000,374000,374000,0
20240529,183800,166648582500,374000,374000,374000,374000,0
20240529,183700,166648582500,374000,374000,374000,374000,0
20240529,183600,166648582500,374000,374000,374000,374000,0
20240529,183500,166648582500,374000,374000,374000,374000,0
20240529,183400,166648582500,374000,374000,374000,374000,0
20240529,183300,166648582500,374000,374000,374000,374000,0
20240529,183200,166648582500,374000,374000,374000,374000,0
20240529,183100,166648582500,374000,374000,374000,374000,0
20240529,183000,166648582500,374000,374000,374000,374000,0
20240529,182900,166648582500,374000,374000,374000,374000,0
20240529,182800,166648582500,374000,374000,374000,374000,0
20240529,182700,166648582500,374000,374000,374000,374000,0
20240529,182600,166648582500,374000,374000,374000,374000,0
20240529,182500,166648582500,374000,374000,374000,374000,0
20240529,182400,166648582500,374000,374000,374000,374000,0
20240529,182300,166648582500,374000,374000,374000,374000,0
20240529,182200,166648582500,374000,374000,374000,374000,0
20240529,182100,166648582500,374000,374000,374000,374000,0
20240529,182000,166648582500,374000,374000,374000,374000,0
20240529,181900,166648582500,374000,374000,374000,374000,0
20240529,181800,166648582500,374000,374000,374000,374000,0
20240529,181700,166648582500,374000,374000,374000,374000,0
20240529,181600,166648582500,374000,374000,374000,374000,0
20240529,181500,166648582500,374000,374000,374000,374000,21262
20240529,181400,166648582500,374000,374000,374000,374000,0
20240529,181300,166648582500,374000,374000,374000,374000,0
20240529,181200,166648582500,374000,374000,374000,374000,0
20240529,181100,166648582500,374000,374000,374000,374000,0
20240529,181000,166648582500,374000,374000,374000,374000,0
20240529,180900,166648582500,374000,374000,374000,374000,0
20240529,180800,166648582500,374000,374000,374000,374000,0
20240529,180700,166648582500,374000,374000,374000,374000,0
20240529,180600,166648582500,374000,374000,374000,374000,0
20240529,180500,166648582500,374000,374000,374000,374000,0
20240529,180400,166648582500,374000,374000,374000,374000,0
20240529,180300,166648582500,374000,374000,374000,374000,0
20240529,180200,166648582500,374000,374000,374000,374000,0
20240529,180100,166648582500,374000,374000,374000,374000,0
20240529,180000,166648582500,374000,374000,374000,374000,0
20240529,175900,166648582500,374000,374000,374000,374000,0
20240529,175800,166648582500,374000,374000,374000,374000,0
20240529,175700,166648582500,374000,374000,374000,374000,0
20240529,175600,166648582500,374000,374000,374000,374000,0
20240529,175500,166648582500,374000,374000,374000,374000,0
20240529,175400,166648582500,374000,374000,374000,374000,0
20240529,175300,166648582500,374000,374000,374000,374000,0
20240529,175200,166648582500,374000,374000,374000,374000,0
20240529,175100,166648582500,374000,374000,374000,374000,0
20240529,175000,166648582500,374000,374000,374000,374000,0
20240529,174900,166648582500,374000,374000,374000,374000,0
20240529,174800,166648582500,374000,374000,374000,374000,0
20240529,174700,166648582500,374000,374000,374000,374000,0
20240529,174600,166648582500,374000,374000,374000,374000,0
20240529,174500,166648582500,374000,374000,374000,374000,21262
20240529,174400,166648582500,374000,374000,374000,374000,0
20240529,174300,166648582500,374000,374000,374000,374000,0
20240529,174200,166648582500,374000,374000,374000,374000,0
20240529,174100,166648582500,374000,374000,374000,374000,0
20240529,174000,166648582500,374000,374000,374000,374000,0
20240529,173900,166648582500,374000,374000,374000,374000,0
20240529,173800,166648582500,374000,374000,374000,374000,0
20240529,173700,166648582500,374000,374000,374000,374000,0
20240529,173600,166648582500,374000,374000,374000,374000,0
20240529,173500,166648582500,374000,374000,374000,374000,0
20240529,173400,166648582500,374000,374000,374000,374000,0
20240529,173300,166648582500,374000,374000,374000,374000,0
20240529,173200,166648582500,374000,374000,374000,374000,0
20240529,173100,166648582500,374000,374000,374000,374000,0
20240529,173000,166648582500,374000,374000,374000,374000,0
20240529,172900,166648582500,374000,374000,374000,374000,0
20240529,172800,166648582500,374000,374000,374000,374000,0
20240529,172700,166648582500,374000,374000,374000,374000,0
20240529,172600,166648582500,374000,374000,374000,374000,0
20240529,172500,166648582500,374000,374000,374000,374000,0
20240529,172400,166648582500,374000,374000,374000,374000,0
20240529,172300,166648582500,374000,374000,374000,374000,0
20240529,172200,166648582500,374000,374000,374000,374000,0
20240529,172100,166648582500,374000,374000,374000,374000,0
20240529,172000,166648582500,374000,374000,374000,374000,0
20240529,171900,166648582500,374000,374000,374000,374000,0
20240529,171800,166648582500,374000,374000,374000,374000,0
20240529,171700,166648582500,374000,374000,374000,374000,0
20240529,171600,166648582500,374000,374000,374000,374000,0
20240529,171500,166648582500,374000,374000,374000,374000,21262
20240529,171400,166648582500,374000,374000,374000,374000,0
20240529,171300,166648582500,374000,374000,374000,374000,0
20240529,171200,166648582500,374000,374000,374000,374000,0
20240529,171100,166648582500,374000,374000,374000,374000,0
20240529,171000,166648582500,374000,374000,374000,374000,0
20240529,170900,166648582500,374000,374000,374000,374000,0
20240529,170800,166648582500,374000,374000,374000,374000,0
20240529,170700,166648582500,374000,374000,374000,374000,0
20240529,170600,166648582500,374000,374000,374000,374000,0
20240529,170500,166648582500,374000,374000,374000,374000,0
20240529,170400,166648582500,374000,374000,374000,374000,0
20240529,170300,166648582500,374000,374000,374000,374000,0
20240529,170200,166648582500,374000,374000,374000,374000,0
20240529,170100,166648582500,374000,374000,374000,374000,0
20240529,170000,166648582500,374000,374000,374000,374000,0
20240529,165900,166648582500,374000,374000,374000,374000,0
20240529,165800,166648582500,374000,374000,374000,374000,0
20240529,165700,166648582500,374000,374000,374000,374000,0
20240529,165600,166648582500,374000,374000,374000,374000,0
20240529,165500,166648582500,374000,374000,374000,374000,0
20240529,165400,166648582500,374000,374000,374000,374000,0
20240529,165300,166648582500,374000,374000,374000,374000,0
20240529,165200,166648582500,374000,374000,374000,374000,0
20240529,165100,166648582500,374000,374000,374000,374000,0
20240529,165000,166648582500,374000,374000,374000,374000,0
20240529,164900,166648582500,374000,374000,374000,374000,0
20240529,164800,166648582500,374000,374000,374000,374000,0
20240529,164700,166648582500,374000,374000,374000,374000,0
20240529,164600,166648582500,374000,374000,374000,374000,0
20240529,164500,166648582500,374000,374000,374000,374000,21262
20240529,164400,166648582500,374000,374000,374000,374000,0
20240529,164300,166648582500,374000,374000,374000,374000,0
20240529,164200,166648582500,374000,374000,374000,374000,0
20240529,164100,166648582500,374000,374000,374000,374000,0
20240529,164000,166648582500,374000,374000,374000,374000,0
20240529,163900,166648582500,374000,374000,374000,374000,0
20240529,163800,166648582500,374000,374000,374000,374000,0
20240529,163700,166648582500,374000,374000,374000,374000,0
20240529,163600,166648582500,374000,374000,374000,374000,0
20240529,163500,166648582500,374000,374000,374000,374000,0
20240529,163400,166648582500,374000,374000,374000,374000,0
20240529,163300,166648582500,374000,374000,374000,374000,0
20240529,163200,166648582500,374000,374000,374000,374000,0
20240529,163100,166648582500,374000,374000,374000,374000,0
20240529,163000,166648582500,374000,374000,374000,374000,0
20240529,162900,166648582500,374000,374000,374000,374000,0
20240529,162800,166648582500,374000,374000,374000,374000,0
20240529,162700,166648582500,374000,374000,374000,374000,0
20240529,162600,166648582500,374000,374000,374000,374000,0
20240529,162500,166648582500,374000,374000,374000,374000,0
20240529,162400,166648582500,374000,374000,374000,374000,0
20240529,162300,166648582500,374000,374000,374000,374000,0
20240529,162200,166648582500,374000,374000,374000,374000,0
20240529,162100,166648582500,374000,374000,374000,374000,0
20240529,162000,166648582500,374000,374000,374000,374000,0
20240529,161900,166648582500,374000,374000,374000,374000,0
20240529,161800,166648582500,374000,374000,374000,374000,0
20240529,161700,166648582500,374000,374000,374000,374000,0
20240529,161600,166648582500,374000,374000,374000,374000,0
20240529,161500,166648582500,374000,374000,374000,374000,21262
20240529,161400,166648582500,374000,374000,374000,374000,0
20240529,161300,166648582500,374000,374000,374000,374000,0
20240529,161200,166648582500,374000,374000,374000,374000,0
20240529,161100,166648582500,374000,374000,374000,374000,0
20240529,161000,166648582500,374000,374000,374000,374000,0
20240529,160900,166648582500,374000,374000,374000,374000,0
20240529,160800,166648582500,374000,374000,374000,374000,0
20240529,160700,166648582500,374000,374000,374000,374000,0
20240529,160600,166648582500,374000,374000,374000,374000,0
20240529,160500,166648582500,374000,374000,374000,374000,0
20240529,160400,166648582500,374000,374000,374000,374000,0
20240529,160300,166648582500,374000,374000,374000,374000,0
20240529,160200,166648582500,374000,374000,374000,374000,0
20240529,160100,166648582500,374000,374000,374000,374000,0
20240529,160000,166648582500,374000,374000,374000,374000,0
20240529,155900,166648582500,374000,374000,374000,374000,0
20240529,155800,166648582500,374000,374000,374000,374000,0
20240529,155700,166648582500,374000,374000,374000,374000,0
20240529,155600,166648582500,374000,374000,374000,374000,0
20240529,155500,166648582500,374000,374000,374000,374000,0
20240529,155400,166648582500,374000,374000,374000,374000,0
20240529,155300,166648582500,374000,374000,374000,374000,0
20240529,155200,166648582500,374000,374000,374000,374000,0
20240529,155100,166648582500,374000,374000,374000,374000,0
20240529,155000,166648582500,374000,374000,374000,374000,0
20240529,154900,166648582500,374000,374000,374000,374000,0
20240529,154800,166648582500,374000,374000,374000,374000,0
20240529,154700,166648582500,374000,374000,374000,374000,0
20240529,154600,166648582500,374000,374000,374000,374000,0
20240529,154500,166648582500,374000,374000,374000,374000,21262
20240529,154400,166648582500,374000,374000,374000,374000,0
20240529,154300,166648582500,374000,374000,374000,374000,0
20240529,154200,166648582500,374000,374000,374000,374000,0
20240529,154100,166648582500,374000,374000,374000,374000,0
20240529,154000,166648582500,374000,374000,374000,374000,0
20240529,153900,166648582500,374000,374000,374000,374000,0
20240529,153800,166648582500,374000,374000,374000,374000,0
20240529,153700,166648582500,374000,374000,374000,374000,0
20240529,153600,166648582500,374000,374000,374000,374000,0
20240529,153500,166648582500,374000,374000,374000,374000,0
20240529,153400,166648582500,374000,374000,374000,374000,0
20240529,153300,166648582500,374000,374000,374000,374000,0
20240529,153200,166648582500,374000,374000,374000,374000,0
20240529,153100,166648582500,374000,374000,374000,374000,0
20240529,153000,166648582500,374000,374000,374000,374000,21262
20240529,152900,158696594500,373000,373000,373000,373000,0
20240529,152800,158696594500,373000,373000,373000,373000,0
20240529,152700,158696594500,373000,373000,373000,373000,0
20240529,152600,158696594500,373000,373000,373000,373000,0
20240529,152500,158696594500,373000,373000,373000,373000,0
20240529,152400,158696594500,373000,373000,373000,373000,0
20240529,152300,158696594500,373000,373000,373000,373000,0
20240529,152200,158696594500,373000,373000,373000,373000,0
20240529,152100,158696594500,373000,373000,373000,373000,0
20240529,152000,158696594500,373000,373000,373000,373000,0
20240529,151900,158696594500,373000,373500,374000,373000,2014
20240529,151800,157944416000,373500,373000,373500,373000,1884
20240529,151700,157240986500,373500,373000,373500,373000,2882
20240529,151600,156165194000,373000,373000,373500,373000,1351
20240529,151500,155661216000,373000,373000,373500,373000,4452
20240529,151400,154000300000,373000,373000,373500,373000,1753
20240529,151300,153346339000,373500,373000,373500,373000,1288
20240529,151200,152865812000,373000,373500,373500,373000,2876
20240529,151100,151792950500,373500,373000,373500,373000,1510
20240529,151000,151229389500,373000,373000,373500,373000,1081
20240529,150900,150825973500,373500,373500,373500,373000,660
20240529,150800,150579701500,373500,373000,373500,373000,952
20240529,150700,150224470000,373500,373000,374000,373000,1356
20240529,150600,149718158500,373000,373500,373500,373000,1505
20240529,150500,149156493000,373000,373000,373500,373000,1011
20240529,150400,148779313000,373500,373000,373500,373000,693
20240529,150300,148520753500,373000,373000,373500,373000,804
20240529,150200,148220648000,373500,373500,373500,373000,909
20240529,150100,147881181500,373500,373500,374000,373000,778
20240529,150000,147590577500,373500,373500,374000,373500,1045
20240529,145900,147200238500,374000,373500,374000,373000,2652
20240529,145800,146209674000,373500,373000,373500,373000,834
20240529,145700,145898480000,373500,373500,373500,373000,669
20240529,145600,145648818000,373500,373500,374000,373000,891
20240529,145500,145316114000,373500,374000,374000,373500,2164
20240529,145400,144507823500,373500,373500,374000,373500,1600
20240529,145300,143909637500,373500,373500,374000,373500,596
20240529,145200,143686970000,373500,373500,374000,373500,630
20240529,145100,143451639000,373500,373000,373500,373000,1464
20240529,145000,142904982500,373000,373500,373500,373000,1439
20240529,144900,142368097500,373000,373500,373500,373000,3860
20240529,144800,140928045000,373000,373500,373500,373000,542
20240529,144700,140725768500,373000,373500,374000,373000,1249
20240529,144600,140259335500,373500,373500,374000,373500,1279
20240529,144500,139781613500,373500,373500,374000,373500,593
20240529,144400,139560098500,373500,374000,374000,373500,525
20240529,144300,139363984500,374000,373500,374000,373000,2124
20240529,144200,138570653000,373500,373000,373500,373000,1172
20240529,144100,138133360500,373500,373000,373500,373000,731
20240529,144000,137860533000,373000,373500,373500,373000,800
20240529,143900,137561952000,373500,373500,373500,373000,1107
20240529,143800,137148650500,373500,373500,373500,373000,477
20240529,143700,136970648500,373500,373500,373500,373000,546
20240529,143600,136766947000,373500,373500,374000,373000,2759
20240529,143500,135736402000,374000,373500,374000,373500,644
20240529,143400,135495803000,374000,373500,374000,373500,1258
20240529,143300,135025714000,373000,373500,373500,373000,820
20240529,143200,134719672000,373000,373500,373500,373000,1409
20240529,143100,134193589000,373500,373000,373500,373000,1343
20240529,143000,133692228500,373000,373500,373500,373000,495
20240529,142900,133507518500,373500,373500,373500,373000,932
20240529,142800,133159786500,373000,373000,373500,373000,795
20240529,142700,132863134500,373000,374000,374000,373000,4908
20240529,142600,131030124500,374000,374000,374000,373500,1266
20240529,142500,130557207000,373500,373500,374000,373500,502
20240529,142400,130369674000,373500,374000,374000,373500,560
20240529,142300,130160484000,374000,373500,374000,373500,1254
20240529,142200,129692057000,373500,374000,374500,373500,3912
20240529,142100,128228953000,374000,374500,374500,374000,5690
20240529,142000,126100821500,374500,374500,374500,374000,354
20240529,141900,125968394000,374000,374000,374500,374000,658
20240529,141800,125722213500,374000,374500,374500,374000,754
20240529,141700,125440150000,374500,374000,374500,374000,517
20240529,141600,125246670000,374000,374500,374500,374000,456
20240529,141500,125076072000,374500,374000,374500,374000,910
20240529,141400,124735421500,374000,374000,374500,374000,953
20240529,141300,124378734000,374500,374500,374500,374000,612
20240529,141200,124149747000,374000,374500,374500,374000,456
20240529,141100,123979167500,374500,374000,374500,374000,596
20240529,141000,123756123000,374000,374500,374500,374000,805
20240529,140900,123454992500,374500,374500,374500,374000,697
20240529,140800,123194157000,374000,374000,374500,374000,551
20240529,140700,122988015500,374500,374000,374500,374000,691
20240529,140600,122729424000,374500,374000,374500,374000,386
20240529,140500,122584987000,374500,374500,374500,374000,682
20240529,140400,122329688000,374500,374500,374500,374000,1427
20240529,140300,121795867500,374500,374500,374500,374000,538
20240529,140200,121594550000,374000,374500,374500,374000,598
20240529,140100,121370742500,374500,374500,375000,374000,1425
20240529,140000,120837657000,374500,374500,375000,374000,681
20240529,135900,120582693500,374500,374000,374500,374000,488
20240529,135800,120400053000,374500,374000,374500,374000,565
20240529,135700,120188629000,374000,374000,374500,374000,635
20240529,135600,119951010000,374500,374500,375000,374000,695
20240529,135500,119690728500,374500,375000,375000,374500,519
20240529,135400,119496353000,374500,374500,375000,374000,783
20240529,135300,119203198500,375000,374500,375000,374500,2062
20240529,135200,118430957500,374500,375000,375000,374500,617
20240529,135100,118199864500,374500,375000,375000,374500,592
20240529,135000,117978135000,374500,374500,375000,374500,281
20240529,134900,117872874000,375000,375000,375000,374500,890
20240529,134800,117539485500,375000,375000,375000,374500,479
20240529,134700,117360071000,375000,375000,375000,374500,700
20240529,134600,117097915500,375000,374500,375000,374500,375
20240529,134500,116957464000,374500,374500,375000,374500,402
20240529,134400,116806889500,374500,375000,375000,374500,632
20240529,134300,116570139500,375000,374500,375000,374500,619
20240529,134200,116338152000,374500,375000,375000,374500,375
20240529,134100,116197649000,374500,375000,375000,374500,411
20240529,134000,116043648000,375000,375000,375000,374500,374
20240529,133900,115903543000,375000,375000,375000,374500,650
20240529,133800,115659918000,375000,375000,375500,375000,1091
20240529,133700,115250792500,375000,375000,375500,375000,1035
20240529,133600,114862640500,375000,375000,375500,375000,683
20240529,133500,114606445500,375500,375000,375500,375000,640
20240529,133400,114366348500,375500,375500,375500,375000,588
20240529,133300,114145734000,375500,375500,375500,375000,664
20240529,133200,113896562000,375500,375500,375500,375000,591
20240529,133100,113674741500,375000,375500,375500,375000,630
20240529,133000,113438324000,375500,375000,375500,375000,735
20240529,132900,113162480500,375000,375500,376000,375000,2734
20240529,132800,112136021000,375500,375500,376000,375500,607
20240529,132700,111908033000,376000,375500,376000,375500,530
20240529,132600,111708981000,375500,375500,376000,375500,242
20240529,132500,111618085500,375500,376000,376000,375500,261
20240529,132400,111520017500,376000,375500,376000,375500,444
20240529,132300,111353256500,375500,375500,376000,375500,118
20240529,132200,111308938000,375500,375500,376000,375500,177
20240529,132100,111242465500,375500,376000,376000,375500,441
20240529,132000,111076777500,376000,376000,376000,375500,593
20240529,131900,110853989000,375500,375500,376000,375500,1382
20240529,131800,110334942500,376000,375500,376000,375500,259
20240529,131700,110237592000,376000,375500,376000,375500,703
20240529,131600,109973279500,376000,376000,376000,375500,195
20240529,131500,109899979500,375500,376000,376000,375500,121
20240529,131400,109854512500,376000,375500,376000,375500,108
20240529,131300,109813921000,376000,376000,376000,375500,380
20240529,131200,109671184500,375500,375500,376000,375500,440
20240529,131100,109505767000,376000,376000,376000,375500,525
20240529,131000,109308387000,376000,375500,376000,375500,75
20240529,130900,109280206500,375500,375000,376000,375000,1186
20240529,130800,108834927000,375500,375000,375500,375000,1218
20240529,130700,108377636000,375000,375000,375500,375000,440
20240529,130600,108212620000,375000,375000,375500,375000,315
20240529,130500,108094475000,375000,375000,375500,375000,187
20240529,130400,108024325000,375000,375000,375500,375000,221
20240529,130300,107941433500,375000,375500,375500,375000,127
20240529,130200,107893792500,375500,375500,375500,375000,252
20240529,130100,107799211000,375500,375500,375500,375000,516
20240529,130000,107605611500,375500,375000,375500,375000,692
20240529,125900,107345795000,375000,375000,375500,375000,242
20240529,125800,107254994000,375000,375000,375500,374500,2729
20240529,125700,106231490000,375000,374500,375000,374500,193
20240529,125600,106159179000,374500,374500,375000,374500,442
20240529,125500,105993577000,374500,374500,375000,374500,420
20240529,125400,105836272500,374500,374500,375000,374500,256
20240529,125300,105740344000,374500,375000,375000,374500,527
20240529,125200,105542816500,374500,374500,375000,374500,363
20240529,125100,105406846000,374500,375000,375000,374500,756
20240529,125000,105123687500,374500,374500,375000,374500,260
20240529,124900,105026270500,374500,374500,375000,374500,343
20240529,124800,104897796500,375000,375000,375000,374500,224
20240529,124700,104813872500,374500,375000,375000,374500,226
20240529,124600,104729202000,375000,374500,375000,374500,261
20240529,124500,104631444000,374500,375000,375000,374500,262
20240529,124400,104533308500,375000,374500,375000,374500,306
20240529,124300,104418647500,375000,375000,375000,374500,499
20240529,124200,104231699500,375500,375500,375500,374500,398
20240529,124100,104082433000,375000,375000,375500,374500,412
20240529,124000,103927968000,375000,375000,375000,374500,724
20240529,123900,103656738000,375000,375000,375000,374500,392
20240529,123800,103509851500,374500,375000,375000,374500,440
20240529,123700,103345012500,375000,375000,375500,374500,439
20240529,123600,103180412500,375000,375000,375500,375000,731
20240529,123500,102906262500,375000,375000,375500,375000,390
20240529,123400,102759997500,375500,375000,375500,375000,344
20240529,123300,102630993000,375000,375000,375500,375000,394
20240529,123200,102483223500,375000,374500,375500,374500,849
20240529,123100,102164952500,374500,375000,375000,374500,492
20240529,123000,101980640000,374500,375000,375500,374500,356
20240529,122900,101847209500,375500,375000,375500,375000,1384
20240529,122800,101328094000,375000,375000,375500,375000,1788
20240529,122700,100657489500,375000,375000,375500,375000,785
20240529,122600,100363080000,375500,375000,375500,375000,278
20240529,122500,100258810500,375000,375500,375500,375000,411
20240529,122400,100104650500,375000,375000,375500,375000,224
20240529,122300,100020618000,375500,375000,375500,375000,336
20240529,122200,99894540500,375500,375000,375500,374500,3128
20240529,122100,98721590500,375000,375000,375000,374500,364
20240529,122000,98585218000,374500,374500,375000,374500,645
20240529,121900,98343557000,375000,375000,375000,374500,605
20240529,121800,98116955000,374500,374500,375000,374500,646
20240529,121700,97874990000,375000,374500,375000,374500,476
20240529,121600,97696716500,375000,375000,375000,374500,706
20240529,121500,97432190000,374500,375000,375000,374500,990
20240529,121400,97061400000,375000,375000,375000,374500,11605
20240529,121300,92710964000,375500,375000,375500,375000,1660
20240529,121200,92088423500,375000,375000,375500,375000,546
20240529,121100,91883582000,375000,375500,375500,375000,525
20240529,121000,91686643000,375000,375500,375500,375000,1662
20240529,120900,91063360000,375500,375000,375500,375000,403
20240529,120800,90912204500,375500,375500,375500,375000,451
20240529,120700,90743019500,375500,375500,375500,375000,554
20240529,120600,90535126000,375500,375500,375500,375000,230
20240529,120500,90448825000,375500,375000,375500,375000,393
20240529,120400,90301418000,375000,375000,375500,375000,307
20240529,120300,90186257000,375500,375500,375500,375000,1596
20240529,120200,89587683500,375000,375500,375500,375000,455
20240529,120100,89416985000,375500,375000,375500,375000,499
20240529,120000,89229795000,375000,375000,375500,375000,430
20240529,115900,89068484500,375000,375000,375500,375000,446
20240529,115800,88901168500,375500,375500,375500,375000,724
20240529,115700,88629612000,375000,375500,375500,375000,343
20240529,115600,88500944000,375500,375500,375500,375000,392
20240529,115500,88353866500,375500,375000,375500,375000,444
20240529,115400,88187283000,375000,375500,375500,375000,318
20240529,115300,88067966000,375500,375000,375500,375000,621
20240529,115200,87834943500,375000,375000,375500,375000,483
20240529,115100,87653726500,375500,375000,375500,375000,472
20240529,115000,87476595000,375500,375500,375500,375000,824
20240529,114900,87167486000,375000,375500,375500,375000,497
20240529,114800,86981040000,375500,375000,375500,375000,300
20240529,114700,86868504000,375500,375000,375500,375000,476
20240529,114600,86689946000,375000,375000,375500,375000,416
20240529,114500,86533883500,375000,375000,375500,375000,1391
20240529,114400,86012224500,375500,375000,375500,375000,337
20240529,114300,85885795500,375500,375000,375500,375000,557
20240529,114200,85676888000,375000,375000,375500,375000,377
20240529,114100,85535460500,375000,375000,375500,375000,428
20240529,114000,85374929500,375500,375000,375500,375000,520
20240529,113900,85179828000,375000,375000,375500,375000,604
20240529,113800,84953265000,375000,375000,375500,375000,502
20240529,113700,84764933000,375000,375000,375500,375000,458
20240529,113600,84593045000,375500,375500,375500,375000,562
20240529,113500,84382214500,375000,375500,375500,375000,594
20240529,113400,84159436000,375000,375000,375500,375000,519
20240529,113300,83964700000,375500,375000,375500,375000,623
20240529,113200,83731014000,375000,375500,375500,375000,347
20240529,113100,83600842000,375500,375000,375500,375000,596
20240529,113000,83377165500,375500,375000,375500,375000,640
20240529,112900,83137046500,375000,375500,375500,375000,916
20240529,112800,82793305500,375500,375000,375500,375000,434
20240529,112700,82630498000,375000,375000,375500,375000,451
20240529,112600,82461310000,375000,375500,376000,375000,3276
20240529,112500,81231555500,376000,375500,376000,375500,476
20240529,112400,81052799000,375500,375500,376000,375500,900
20240529,112300,80714838500,375500,375500,376000,375500,426
20240529,112200,80554851500,376000,376000,376000,375500,177
20240529,112100,80488367500,375500,375500,376000,375500,452
20240529,112000,80318638000,375500,375500,376000,375500,533
20240529,111900,80118473000,375500,375500,376000,375500,604
20240529,111800,79891667500,375500,375500,376000,375500,449
20240529,111700,79723048000,375500,375500,376000,375500,622
20240529,111600,79489475500,375500,375500,376000,375500,552
20240529,111500,79282140000,375500,375500,376000,375500,388
20240529,111400,79136445500,375500,376000,376000,375500,402
20240529,111300,78985490000,376000,375500,376000,375500,283
20240529,111200,78879207500,375500,376000,376000,375500,377
20240529,111100,78737618000,375500,376000,376000,375500,792
20240529,111000,78440218500,375500,375500,376000,375500,254
20240529,110900,78344801000,376000,376000,376000,375500,595
20240529,110800,78121351500,376000,375500,376000,375500,1120
20240529,110700,77700786500,376000,376000,376000,375500,340
20240529,110600,77573007000,375500,376000,376000,375500,244
20240529,110500,77481343000,375500,375500,376000,375500,473
20240529,110400,77303671000,375500,376000,376000,375500,734
20240529,110300,77027998000,376000,376000,376000,375500,451
20240529,110200,76858596500,376000,375500,376000,375500,255
20240529,110100,76762803000,376000,375500,376000,375500,355
20240529,110000,76629383500,376000,376000,376000,375500,458
20240529,105900,76457358500,376000,375500,376000,375500,1811
20240529,105800,75776594000,375500,375500,376000,375500,515
20240529,105700,75583175000,376000,376000,376000,375500,498
20240529,105600,75396104500,376000,375500,376000,375500,461
20240529,105500,75222986000,375500,375500,376000,375500,717
20240529,105400,74953728000,375500,375500,376000,375000,1226
20240529,105300,74493473000,375500,375500,376000,375500,784
20240529,105200,74199079000,375500,375500,376000,375000,819
20240529,105100,73891586000,375500,375000,375500,375000,1981
20240529,105000,73148266500,375500,375500,375500,375000,990
20240529,104900,72776948000,375500,375500,376000,375000,537
20240529,104800,72575385500,375500,375500,376000,375500,1716
20240529,104700,71931014500,375500,376000,376000,375500,476
20240529,104600,71752240500,376000,375000,376000,375000,882
20240529,104500,71421041500,375500,375000,376000,375000,707
20240529,104400,71155662500,375000,375500,376000,375000,1383
20240529,104300,70636471000,375500,375500,376000,375000,631
20240529,104200,70399548000,375500,375500,376000,375000,1052
20240529,104100,70004537000,376000,375500,376000,375500,1952
20240529,104000,69271518500,375500,375500,376000,375500,5561
20240529,103900,67183265500,376000,375500,376000,375500,771
20240529,103800,66893704500,375500,375500,376000,375500,622
20240529,103700,66660054000,375500,376000,376000,375500,1364
20240529,103600,66147776500,376000,376000,376000,375500,569
20240529,103500,65933977500,376000,376000,376000,375500,905
20240529,103400,65593879500,376000,376000,376000,375500,949
20240529,103300,65237397000,375500,376000,376500,375500,4144
20240529,103200,63679491000,376500,376500,376500,376000,616
20240529,103100,63447778000,376500,376500,376500,376000,292
20240529,103000,63337915000,376000,376500,376500,376000,516
20240529,102900,63143744500,376500,376000,376500,376000,315
20240529,102800,63025213500,376500,376000,376500,376000,855
20240529,102700,62703634500,376000,376000,376500,376000,422
20240529,102600,62544906500,376500,376500,377000,376000,581
20240529,102500,62326180000,377000,376500,377000,376500,599
20240529,102400,62100645500,376500,377000,377000,376500,394
20240529,102300,61952297500,377000,376500,377000,376500,715
20240529,102200,61683020500,376500,377000,377000,376500,356
20240529,102100,61548933500,376500,377000,377500,376500,764
20240529,102000,61260902000,377000,377500,377500,377000,632
20240529,101900,61022598000,377000,377000,377500,377000,606
20240529,101800,60794097000,377000,377000,377500,377000,714
20240529,101700,60524912500,377000,377000,377500,377000,292
20240529,101600,60414790000,377000,377500,378000,377000,901
20240529,101500,60074749000,377500,376500,378000,376500,3160
20240529,101400,58882732000,377000,377000,377000,376500,795
20240529,101300,58583101500,377000,376500,377000,376000,3573
20240529,101200,57238024500,376500,376500,376500,376000,755
20240529,101100,56953813500,376500,375500,376500,375500,3490
20240529,101000,55641151500,375500,375500,376000,375500,1216
20240529,100900,55184313500,376000,376000,376000,375500,994
20240529,100800,54810961500,376000,376000,376000,375500,1019
20240529,100700,54428235500,376000,376000,376000,375500,1098
20240529,100600,54015753000,376000,375500,376000,375500,2356
20240529,100500,53130843500,376000,376000,376000,375500,940
20240529,100400,52777795000,375500,376000,376000,375500,1728
20240529,100300,52128847000,375500,376000,376000,375500,845
20240529,100200,51811390500,376000,376000,376000,375500,1196
20240529,100100,51361811000,376000,376000,376500,375500,1861
20240529,100000,50662367000,376000,376000,376500,376000,2643
20240529,095900,49668398500,376000,376000,376500,376000,2213
20240529,095800,48836308000,376000,376000,376500,376000,1058
20240529,095700,48438458500,376000,376000,376500,376000,1220
20240529,095600,47979612000,376500,376000,376500,376000,738
20240529,095500,47702041000,376500,376000,376500,376000,1180
20240529,095400,47258347500,376000,376000,376500,376000,932
20240529,095300,46907835500,376500,376000,376500,376000,785
20240529,095200,46612602000,376500,376000,376500,376000,857
20240529,095100,46290081000,376000,376000,376500,376000,2222
20240529,095000,45454488500,376000,376500,376500,376000,1105
20240529,094900,45038774000,376500,376500,376500,376000,3643
20240529,094800,43667351000,376500,376000,376500,376000,1402
20240529,094700,43140131000,376000,376000,376500,376000,1240
20240529,094600,42673806500,376500,376500,376500,376000,1426
20240529,094500,42137501000,376000,376500,376500,376000,1309
20240529,094400,41645179000,376000,376500,376500,376000,2353
20240529,094300,40760038500,376500,376500,377000,376000,4011
20240529,094200,39249847000,376500,377500,377500,376500,11159
20240529,094100,35043689000,377500,377500,377500,377000,636
20240529,094000,34803873000,377000,377500,378000,377000,3995
20240529,093900,33295814000,377500,377500,378000,377500,482
20240529,093800,33113760000,378000,377500,378000,377000,2860
20240529,093700,32033948000,377500,377000,377500,377000,685
20240529,093600,31775466500,377500,377500,377500,377000,1043
20240529,093500,31381925500,377500,377000,377500,377000,1029
20240529,093400,30993782500,377000,377500,377500,377000,1022
20240529,093300,30608268000,377000,377500,377500,377000,810
20240529,093200,30302691000,377500,377500,378000,377000,1319
20240529,093100,29804867500,377500,377500,378000,377500,1219
20240529,093000,29344659500,377500,377500,378000,377500,791
20240529,092900,29046019500,377500,377000,378000,377000,2164
20240529,092800,28229036000,377500,377500,377500,377000,1458
20240529,092700,27678737000,377000,377500,377500,377000,1462
20240529,092600,27126995000,377500,377500,378000,377000,3427
20240529,092500,25833532000,377500,378000,378000,377500,940
20240529,092400,25478610500,378000,378000,378000,377500,989
20240529,092300,25105080000,377500,378000,378000,377500,1484
20240529,092200,24544732000,378000,377500,378000,377500,1056
20240529,092100,24146024500,378000,378000,378000,377500,1523
20240529,092000,23570915000,378000,377500,378000,377500,1972
20240529,091900,22826016500,378000,377500,378000,377500,1533
20240529,091800,22247276000,377500,378000,378000,377500,1254
20240529,091700,21773757500,377500,377500,378000,377500,1010
20240529,091600,21392178000,378000,378000,378000,377500,1525
20240529,091500,20816030500,378000,377500,378000,377500,811
20240529,091400,20509665500,378000,378000,378500,377500,1404
20240529,091300,19979087500,378000,378000,378500,377500,1219
20240529,091200,19518282500,378000,378000,378000,377500,1055
20240529,091100,19119910000,377500,377500,378500,377500,3166
20240529,091000,17923138500,377500,377500,378000,377500,970
20240529,090900,17556775000,377500,377000,378000,377000,1936
20240529,090800,16825814500,377500,377500,378000,377000,3272
20240529,090700,15590694000,377500,378500,378500,377500,1308
20240529,090600,15096414000,378500,378000,378500,377500,2513
20240529,090500,14146526500,377500,378000,378000,377500,3171
20240529,090400,12949056000,378000,378500,378500,377500,3361
20240529,090300,11678502500,378000,378500,378500,377500,4758
20240529,090200,9879890000,378000,379000,379500,378000,4830
20240529,090100,8050280500,379000,379000,380000,378500,3643
20240529,090000,6669869000,379000,379000,381000,378500,17513