KissMeData/005490/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,184500,158056567000,369500,369500,369500,369500,14216
20240530,184400,158056567000,369500,369500,369500,369500,0
20240530,184300,158056567000,369500,369500,369500,369500,0
20240530,184200,158056567000,369500,369500,369500,369500,0
20240530,184100,158056567000,369500,369500,369500,369500,0
20240530,184000,158056567000,369500,369500,369500,369500,0
20240530,183900,158056567000,369500,369500,369500,369500,0
20240530,183800,158056567000,369500,369500,369500,369500,0
20240530,183700,158056567000,369500,369500,369500,369500,0
20240530,183600,158056567000,369500,369500,369500,369500,0
20240530,183500,158056567000,369500,369500,369500,369500,0
20240530,183400,158056567000,369500,369500,369500,369500,0
20240530,183300,158056567000,369500,369500,369500,369500,0
20240530,183200,158056567000,369500,369500,369500,369500,0
20240530,183100,158056567000,369500,369500,369500,369500,0
20240530,183000,158056567000,369500,369500,369500,369500,0
20240530,182900,158056567000,369500,369500,369500,369500,0
20240530,182800,158056567000,369500,369500,369500,369500,0
20240530,182700,158056567000,369500,369500,369500,369500,0
20240530,182600,158056567000,369500,369500,369500,369500,0
20240530,182500,158056567000,369500,369500,369500,369500,0
20240530,182400,158056567000,369500,369500,369500,369500,0
20240530,182300,158056567000,369500,369500,369500,369500,0
20240530,182200,158056567000,369500,369500,369500,369500,0
20240530,182100,158056567000,369500,369500,369500,369500,0
20240530,182000,158056567000,369500,369500,369500,369500,0
20240530,181900,158056567000,369500,369500,369500,369500,0
20240530,181800,158056567000,369500,369500,369500,369500,0
20240530,181700,158056567000,369500,369500,369500,369500,0
20240530,181600,158056567000,369500,369500,369500,369500,0
20240530,181500,158056567000,369500,369500,369500,369500,14216
20240530,181400,158056567000,369500,369500,369500,369500,0
20240530,181300,158056567000,369500,369500,369500,369500,0
20240530,181200,158056567000,369500,369500,369500,369500,0
20240530,181100,158056567000,369500,369500,369500,369500,0
20240530,181000,158056567000,369500,369500,369500,369500,0
20240530,180900,158056567000,369500,369500,369500,369500,0
20240530,180800,158056567000,369500,369500,369500,369500,0
20240530,180700,158056567000,369500,369500,369500,369500,0
20240530,180600,158056567000,369500,369500,369500,369500,0
20240530,180500,158056567000,369500,369500,369500,369500,0
20240530,180400,158056567000,369500,369500,369500,369500,0
20240530,180300,158056567000,369500,369500,369500,369500,0
20240530,180200,158056567000,369500,369500,369500,369500,0
20240530,180100,158056567000,369500,369500,369500,369500,0
20240530,180000,158056567000,369500,369500,369500,369500,0
20240530,175900,158056567000,369500,369500,369500,369500,0
20240530,175800,158056567000,369500,369500,369500,369500,0
20240530,175700,158056567000,369500,369500,369500,369500,0
20240530,175600,158056567000,369500,369500,369500,369500,0
20240530,175500,158056567000,369500,369500,369500,369500,0
20240530,175400,158056567000,369500,369500,369500,369500,0
20240530,175300,158056567000,369500,369500,369500,369500,0
20240530,175200,158056567000,369500,369500,369500,369500,0
20240530,175100,158056567000,369500,369500,369500,369500,0
20240530,175000,158056567000,369500,369500,369500,369500,0
20240530,174900,158056567000,369500,369500,369500,369500,0
20240530,174800,158056567000,369500,369500,369500,369500,0
20240530,174700,158056567000,369500,369500,369500,369500,0
20240530,174600,158056567000,369500,369500,369500,369500,0
20240530,174500,158056567000,369500,369500,369500,369500,14216
20240530,174400,158056567000,369500,369500,369500,369500,0
20240530,174300,158056567000,369500,369500,369500,369500,0
20240530,174200,158056567000,369500,369500,369500,369500,0
20240530,174100,158056567000,369500,369500,369500,369500,0
20240530,174000,158056567000,369500,369500,369500,369500,0
20240530,173900,158056567000,369500,369500,369500,369500,0
20240530,173800,158056567000,369500,369500,369500,369500,0
20240530,173700,158056567000,369500,369500,369500,369500,0
20240530,173600,158056567000,369500,369500,369500,369500,0
20240530,173500,158056567000,369500,369500,369500,369500,0
20240530,173400,158056567000,369500,369500,369500,369500,0
20240530,173300,158056567000,369500,369500,369500,369500,0
20240530,173200,158056567000,369500,369500,369500,369500,0
20240530,173100,158056567000,369500,369500,369500,369500,0
20240530,173000,158056567000,369500,369500,369500,369500,0
20240530,172900,158056567000,369500,369500,369500,369500,0
20240530,172800,158056567000,369500,369500,369500,369500,0
20240530,172700,158056567000,369500,369500,369500,369500,0
20240530,172600,158056567000,369500,369500,369500,369500,0
20240530,172500,158056567000,369500,369500,369500,369500,0
20240530,172400,158056567000,369500,369500,369500,369500,0
20240530,172300,158056567000,369500,369500,369500,369500,0
20240530,172200,158056567000,369500,369500,369500,369500,0
20240530,172100,158056567000,369500,369500,369500,369500,0
20240530,172000,158056567000,369500,369500,369500,369500,0
20240530,171900,158056567000,369500,369500,369500,369500,0
20240530,171800,158056567000,369500,369500,369500,369500,0
20240530,171700,158056567000,369500,369500,369500,369500,0
20240530,171600,158056567000,369500,369500,369500,369500,0
20240530,171500,158056567000,369500,369500,369500,369500,14216
20240530,171400,158056567000,369500,369500,369500,369500,0
20240530,171300,158056567000,369500,369500,369500,369500,0
20240530,171200,158056567000,369500,369500,369500,369500,0
20240530,171100,158056567000,369500,369500,369500,369500,0
20240530,171000,158056567000,369500,369500,369500,369500,0
20240530,170900,158056567000,369500,369500,369500,369500,0
20240530,170800,158056567000,369500,369500,369500,369500,0
20240530,170700,158056567000,369500,369500,369500,369500,0
20240530,170600,158056567000,369500,369500,369500,369500,0
20240530,170500,158056567000,369500,369500,369500,369500,0
20240530,170400,158056567000,369500,369500,369500,369500,0
20240530,170300,158056567000,369500,369500,369500,369500,0
20240530,170200,158056567000,369500,369500,369500,369500,0
20240530,170100,158056567000,369500,369500,369500,369500,0
20240530,170000,158056567000,369500,369500,369500,369500,0
20240530,165900,158056567000,369500,369500,369500,369500,0
20240530,165800,158056567000,369500,369500,369500,369500,0
20240530,165700,158056567000,369500,369500,369500,369500,0
20240530,165600,158056567000,369500,369500,369500,369500,0
20240530,165500,158056567000,369500,369500,369500,369500,0
20240530,165400,158056567000,369500,369500,369500,369500,0
20240530,165300,158056567000,369500,369500,369500,369500,0
20240530,165200,158056567000,369500,369500,369500,369500,0
20240530,165100,158056567000,369500,369500,369500,369500,0
20240530,165000,158056567000,369500,369500,369500,369500,0
20240530,164900,158056567000,369500,369500,369500,369500,0
20240530,164800,158056567000,369500,369500,369500,369500,0
20240530,164700,158056567000,369500,369500,369500,369500,0
20240530,164600,158056567000,369500,369500,369500,369500,0
20240530,164500,158056567000,369500,369500,369500,369500,14216
20240530,164400,158056567000,369500,369500,369500,369500,0
20240530,164300,158056567000,369500,369500,369500,369500,0
20240530,164200,158056567000,369500,369500,369500,369500,0
20240530,164100,158056567000,369500,369500,369500,369500,0
20240530,164000,158056567000,369500,369500,369500,369500,0
20240530,163900,158056567000,369500,369500,369500,369500,0
20240530,163800,158056567000,369500,369500,369500,369500,0
20240530,163700,158056567000,369500,369500,369500,369500,0
20240530,163600,158056567000,369500,369500,369500,369500,0
20240530,163500,158056567000,369500,369500,369500,369500,0
20240530,163400,158056567000,369500,369500,369500,369500,0
20240530,163300,158056567000,369500,369500,369500,369500,0
20240530,163200,158056567000,369500,369500,369500,369500,0
20240530,163100,158056567000,369500,369500,369500,369500,0
20240530,163000,158056567000,369500,369500,369500,369500,0
20240530,162900,158056567000,369500,369500,369500,369500,0
20240530,162800,158056567000,369500,369500,369500,369500,0
20240530,162700,158056567000,369500,369500,369500,369500,0
20240530,162600,158056567000,369500,369500,369500,369500,0
20240530,162500,158056567000,369500,369500,369500,369500,0
20240530,162400,158056567000,369500,369500,369500,369500,0
20240530,162300,158056567000,369500,369500,369500,369500,0
20240530,162200,158056567000,369500,369500,369500,369500,0
20240530,162100,158056567000,369500,369500,369500,369500,0
20240530,162000,158056567000,369500,369500,369500,369500,0
20240530,161900,158056567000,369500,369500,369500,369500,0
20240530,161800,158056567000,369500,369500,369500,369500,0
20240530,161700,158056567000,369500,369500,369500,369500,0
20240530,161600,158056567000,369500,369500,369500,369500,0
20240530,161500,158056567000,369500,369500,369500,369500,14216
20240530,161400,158056567000,369500,369500,369500,369500,0
20240530,161300,158056567000,369500,369500,369500,369500,0
20240530,161200,158056567000,369500,369500,369500,369500,0
20240530,161100,158056567000,369500,369500,369500,369500,0
20240530,161000,158056567000,369500,369500,369500,369500,0
20240530,160900,158056567000,369500,369500,369500,369500,0
20240530,160800,158056567000,369500,369500,369500,369500,0
20240530,160700,158056567000,369500,369500,369500,369500,0
20240530,160600,158056567000,369500,369500,369500,369500,0
20240530,160500,158056567000,369500,369500,369500,369500,0
20240530,160400,158056567000,369500,369500,369500,369500,0
20240530,160300,158056567000,369500,369500,369500,369500,0
20240530,160200,158056567000,369500,369500,369500,369500,0
20240530,160100,158056567000,369500,369500,369500,369500,0
20240530,160000,158056567000,369500,369500,369500,369500,0
20240530,155900,158056567000,369500,369500,369500,369500,0
20240530,155800,158056567000,369500,369500,369500,369500,0
20240530,155700,158056567000,369500,369500,369500,369500,0
20240530,155600,158056567000,369500,369500,369500,369500,0
20240530,155500,158056567000,369500,369500,369500,369500,0
20240530,155400,158056567000,369500,369500,369500,369500,0
20240530,155300,158056567000,369500,369500,369500,369500,0
20240530,155200,158056567000,369500,369500,369500,369500,0
20240530,155100,158056567000,369500,369500,369500,369500,0
20240530,155000,158056567000,369500,369500,369500,369500,0
20240530,154900,158056567000,369500,369500,369500,369500,0
20240530,154800,158056567000,369500,369500,369500,369500,0
20240530,154700,158056567000,369500,369500,369500,369500,0
20240530,154600,158056567000,369500,369500,369500,369500,0
20240530,154500,158056567000,369500,369500,369500,369500,14216
20240530,154400,158056567000,369500,369500,369500,369500,0
20240530,154300,158056567000,369500,369500,369500,369500,0
20240530,154200,158056567000,369500,369500,369500,369500,0
20240530,154100,158056567000,369500,369500,369500,369500,0
20240530,154000,158056567000,369500,369500,369500,369500,0
20240530,153900,158056567000,369500,369500,369500,369500,0
20240530,153800,158056567000,369500,369500,369500,369500,0
20240530,153700,158056567000,369500,369500,369500,369500,0
20240530,153600,158056567000,369500,369500,369500,369500,0
20240530,153500,158056567000,369500,369500,369500,369500,0
20240530,153400,158056567000,369500,369500,369500,369500,0
20240530,153300,158056567000,369500,369500,369500,369500,0
20240530,153200,158056567000,369500,369500,369500,369500,0
20240530,153100,158056567000,369500,369500,369500,369500,0
20240530,153000,158056567000,369500,369500,369500,369500,14216
20240530,152900,152803755000,370000,370000,370000,370000,0
20240530,152800,152803755000,370000,370000,370000,370000,0
20240530,152700,152803755000,370000,370000,370000,370000,0
20240530,152600,152803755000,370000,370000,370000,370000,0
20240530,152500,152803755000,370000,370000,370000,370000,0
20240530,152400,152803755000,370000,370000,370000,370000,0
20240530,152300,152803755000,370000,370000,370000,370000,0
20240530,152200,152803755000,370000,370000,370000,370000,0
20240530,152100,152803755000,370000,370000,370000,370000,0
20240530,152000,152803755000,370000,370000,370000,370000,0
20240530,151900,152803755000,370000,369500,370000,369000,1278
20240530,151800,152331525000,369500,369500,369500,369000,1766
20240530,151700,151679103500,369000,369500,369500,369000,1563
20240530,151600,151101796000,369000,369500,369500,369000,1398
20240530,151500,150585573000,369500,369000,369500,369000,971
20240530,151400,150227084000,369000,369000,369500,369000,1067
20240530,151300,149833189000,369000,369500,370000,369000,2092
20240530,151200,149060347500,369500,370000,370000,369500,1985
20240530,151100,148326813500,370000,369500,370000,369500,824
20240530,151000,148022220000,370000,369500,370000,369500,803
20240530,150900,147725310500,370000,370000,370500,369500,1489
20240530,150800,147174377500,370500,370500,370500,370000,795
20240530,150700,146880135000,370000,370000,370500,370000,834
20240530,150600,146571401000,370500,370000,370500,370000,606
20240530,150500,146347097500,370500,370000,370500,370000,856
20240530,150400,146030263500,370000,370000,370500,370000,529
20240530,150300,145834455000,370000,370000,370500,370000,772
20240530,150200,145548737500,370500,370000,370500,370000,684
20240530,150100,145295576000,370000,370000,370000,369500,1325
20240530,150000,144805350000,370000,369500,370000,369500,277
20240530,145900,144702918000,370000,370000,370000,369500,322
20240530,145800,144583794000,370000,370000,370500,370000,547
20240530,145700,144381351500,370000,370000,370500,370000,508
20240530,145600,144193369000,370000,370000,370500,370000,542
20240530,145500,143992827500,370000,370500,370500,370000,685
20240530,145400,143739323000,370500,370000,370500,369500,1251
20240530,145300,143276421000,370000,370000,370000,369500,436
20240530,145200,143115188000,370000,370000,370000,369500,456
20240530,145100,142946580000,369500,369500,370000,369500,197
20240530,145000,142873747500,370000,370000,370000,369500,482
20240530,144900,142695462000,370000,370000,370000,369500,1499
20240530,144800,142140983500,369500,370000,370500,369500,671
20240530,144700,141892726500,370000,370000,370500,370000,850
20240530,144600,141578173500,370000,370500,370500,370000,401
20240530,144500,141429722500,370500,370000,370500,370000,319
20240530,144400,141311642000,370500,370000,370500,370000,400
20240530,144300,141163555500,370000,370500,370500,370000,248
20240530,144200,141071741000,370000,370000,370500,370000,322
20240530,144100,140952565000,370000,370500,370500,370000,194
20240530,144000,140880768000,370500,370000,370500,370000,1426
20240530,143900,140353105000,370000,370000,370500,370000,294
20240530,143800,140244258000,370000,370500,370500,370000,591
20240530,143700,140025367500,370500,370500,370500,370000,464
20240530,143600,139853540000,370500,370000,370500,370000,190
20240530,143500,139783212000,370000,370000,370500,370000,271
20240530,143400,139682916000,370000,370500,370500,370000,381
20240530,143300,139541912500,370500,370500,370500,370000,537
20240530,143200,139342978500,370000,370500,370500,370000,162
20240530,143100,139282976500,370500,370000,370500,369500,2247
20240530,143000,138451450500,370000,370000,370000,369500,156
20240530,142900,138393752000,369500,370000,370000,369500,390
20240530,142800,138249585000,369500,369500,370000,369500,350
20240530,142700,138120187500,370000,369500,370000,369500,336
20240530,142600,137995969500,370000,369500,370000,369000,2863
20240530,142500,136937570000,369500,369000,369500,369000,260
20240530,142400,136841548500,369000,369500,369500,369000,215
20240530,142300,136762139000,369500,369500,369500,369000,263
20240530,142200,136664992000,369500,369500,370000,369000,548
20240530,142100,136462555000,369500,369500,370000,369000,812
20240530,142000,136162523500,370000,370000,370000,369500,255
20240530,141900,136068261500,369500,369500,370000,369000,337
20240530,141800,135943719500,369000,369500,370000,369000,589
20240530,141700,135726198000,369500,369500,370000,369500,181
20240530,141600,135659315500,369500,369500,370000,369000,479
20240530,141500,135482218500,369500,369000,370000,369000,511
20240530,141400,135293414500,369000,370000,370000,369000,989
20240530,141300,134927977000,369500,369500,370000,369500,269
20240530,141200,134828529500,369500,369500,370000,369500,158
20240530,141100,134770127000,370000,370000,370000,369500,300
20240530,141000,134659261500,369500,369500,370000,369500,730
20240530,140900,134389494500,369500,370000,370000,369500,731
20240530,140800,134119059500,369500,369500,370000,369500,356
20240530,140700,133987503000,369500,369500,370000,369500,427
20240530,140600,133829720000,370000,370000,370500,369500,807
20240530,140500,133531180500,370000,370000,370000,369500,665
20240530,140400,133285174000,370000,369500,370000,369500,476
20240530,140300,133109070500,369500,369500,370000,369500,983
20240530,140200,132745464500,369500,370000,370000,369500,121
20240530,140100,132700720500,370000,370000,370000,369500,813
20240530,140000,132399990000,370000,370500,370500,370000,313
20240530,135900,132284109000,370500,370000,370500,370000,129
20240530,135800,132236321000,370500,371000,371500,370500,991
20240530,135700,131868823000,371000,369500,371500,369500,5169
20240530,135600,129954644500,370000,369500,370000,369500,357
20240530,135500,129822652500,369500,369500,370000,369500,170
20240530,135400,129759825000,369500,369500,370000,369500,1887
20240530,135300,129062348000,369500,369000,370000,368500,2743
20240530,135200,128049468500,368500,368000,369000,368000,1777
20240530,135100,127394640500,368000,368000,368500,368000,232
20240530,135000,127309257500,368500,367500,368500,367500,1570
20240530,134900,126731539500,368000,367000,368000,367000,1773
20240530,134800,126079791000,367500,367500,367500,367000,290
20240530,134700,125973256500,367500,367500,367500,367000,290
20240530,134600,125866710000,367500,367500,368000,367000,596
20240530,134500,125647685000,368000,367500,368000,367000,2910
20240530,134400,124578063500,367000,367000,367500,367000,571
20240530,134300,124368409500,367500,367000,367500,367000,283
20240530,134200,124264483000,367000,367500,368000,367000,1056
20240530,134100,123876381500,367500,367500,368000,367000,410
20240530,134000,123725708000,368000,368000,368000,367500,1408
20240530,133900,123208253500,367500,368000,368500,367500,4618
20240530,133800,121509260000,368000,368500,368500,368000,840
20240530,133700,121200118000,368000,368000,368500,368000,700
20240530,133600,120942242000,368000,368000,368500,368000,191
20240530,133500,120871932000,368500,368500,368500,368000,318
20240530,133400,120754840500,368500,368000,368500,368000,135
20240530,133300,120705118000,368000,369000,369000,368000,406
20240530,133200,120555494000,368500,368500,369000,368000,631
20240530,133100,120323009500,368500,368500,368500,368000,249
20240530,133000,120231316000,368000,368500,368500,368000,264
20240530,132900,120134127000,368500,369000,369000,368500,988
20240530,132800,119770031000,369000,369000,369000,368500,331
20240530,132700,119648031500,369000,369000,369000,368500,130
20240530,132600,119600089500,368500,369000,369000,368500,306
20240530,132500,119487186000,369000,370000,370000,369000,1956
20240530,132400,118764726000,370000,369500,370000,369500,355
20240530,132300,118633536500,369500,368000,370000,368000,5772
20240530,132200,116503515000,368000,367500,368000,367500,861
20240530,132100,116186688500,367500,368000,368000,367500,675
20240530,132000,115938317000,367500,367500,368000,367500,1282
20240530,131900,115466966000,367500,367500,368000,367500,202
20240530,131800,115392674500,368000,367500,368000,367500,89
20240530,131700,115359959000,367500,368000,368000,367500,260
20240530,131600,115264381000,368000,367500,368000,367500,248
20240530,131500,115173224000,368000,367500,368000,367500,250
20240530,131400,115081243000,367500,368000,368000,367500,247
20240530,131300,114990401500,368000,368000,368000,367500,78
20240530,131200,114961707000,368000,368000,368000,367500,214
20240530,131100,114883056000,367500,368000,368000,367500,505
20240530,131000,114697453500,367500,368000,368000,367000,170
20240530,130900,114634968000,367500,367500,367500,367000,570
20240530,130800,114425497000,367500,368000,368000,367000,4141
20240530,130700,112903645500,368000,368000,368000,367500,255
20240530,130600,112809828500,368000,367500,368000,367500,256
20240530,130500,112715653500,367500,367500,368000,367500,229
20240530,130400,112631409000,367500,368000,368000,367500,516
20240530,130300,112441724000,368000,367500,368000,367500,291
20240530,130200,112334667500,368000,368000,368000,367500,290
20240530,130100,112227981500,367500,368000,368000,367500,199
20240530,130000,112154779000,368000,367500,368000,367500,133
20240530,125900,112105848500,367500,367500,368000,367500,156
20240530,125800,112048450500,368000,368000,368000,367500,999
20240530,125700,111680987000,368000,368000,368000,367500,506
20240530,125600,111494846500,367500,368000,368000,367500,325
20240530,125500,111375262000,367500,368000,368000,367500,131
20240530,125400,111327068000,367500,368000,368000,367500,194
20240530,125300,111255707000,368000,367500,368000,367500,641
20240530,125200,111020030500,367500,367500,368000,367500,111
20240530,125100,110979212000,367500,367500,368000,367000,248
20240530,125000,110888090000,367500,367000,368000,367000,913
20240530,124900,110552595000,367500,368000,368000,367000,541
20240530,124800,110353733000,367500,368000,368000,367500,279
20240530,124700,110251159000,367500,367500,368000,367500,170
20240530,124600,110188667500,367500,367500,368000,367000,299
20240530,124500,110078786000,368000,367500,368000,367500,605
20240530,124400,109856417500,367500,367500,368000,367000,686
20240530,124300,109604313500,367500,367000,367500,367000,544
20240530,124200,109404407500,367500,367500,367500,367000,341
20240530,124100,109279100000,367500,367500,367500,367000,525
20240530,124000,109086332000,367500,367500,367500,367000,306
20240530,123900,108973962500,367500,367500,367500,367000,93
20240530,123800,108939798000,367500,367000,367500,367000,302
20240530,123700,108828914500,367500,368000,368000,367000,4971
20240530,123600,107002070500,368000,368000,368000,367500,244
20240530,123500,106912334500,368000,367500,368000,367500,206
20240530,123400,106836599000,367500,368000,368000,367500,160
20240530,123300,106777757000,368000,368000,368000,367500,128
20240530,123200,106730679000,368000,367500,368000,367000,360
20240530,123100,106598314500,367500,367000,367500,367000,804
20240530,123000,106302947500,367000,367000,367500,367000,1002
20240530,122900,105934762500,367000,367000,367500,367000,249
20240530,122800,105843304500,367000,367500,367500,367000,480
20240530,122700,105667062500,367500,367500,367500,367000,432
20240530,122600,105508324000,367500,367500,367500,367000,240
20240530,122500,105420149000,367000,367500,368000,367000,1898
20240530,122400,104722645500,368000,368000,368000,367500,114
20240530,122300,104680707000,368000,368000,368000,367500,328
20240530,122200,104560053500,368000,367500,368000,367500,199
20240530,122100,104486881000,367500,368000,368000,367500,135
20240530,122000,104437263000,367500,367500,367500,367000,3966
20240530,121900,102979852500,367000,367000,367500,367000,178
20240530,121800,102914459000,367500,367000,367500,367000,348
20240530,121700,102786687000,367500,367000,367500,367000,311
20240530,121600,102672482000,367500,367500,367500,367000,471
20240530,121500,102499576000,367500,367500,367500,367000,664
20240530,121400,102255795500,367000,367500,367500,367000,900
20240530,121300,101925203000,367500,367500,367500,367000,182
20240530,121200,101858362500,367000,367500,367500,367000,139
20240530,121100,101807297000,367000,368000,368000,367000,414
20240530,121000,101655147000,367500,367000,368000,367000,279
20240530,120900,101552620000,367500,367500,367500,367000,163
20240530,120800,101492746000,367500,367000,368000,367000,509
20240530,120700,101305741000,367500,367000,367500,367000,339
20240530,120600,101181196500,367500,367500,367500,367000,332
20240530,120500,101059259500,367000,367500,367500,367000,672
20240530,120400,100812346000,367500,367000,367500,367000,436
20240530,120300,100652161500,367500,367000,367500,367000,365
20240530,120200,100518055500,367500,367500,367500,367000,171
20240530,120100,100455238000,367500,367000,368000,367000,2021
20240530,120000,99712986000,367500,367000,367500,367000,563
20240530,115900,99506195500,367500,368000,368000,367000,533
20240530,115800,99310365000,367500,368000,368000,367500,214
20240530,115700,99231695000,367500,368000,368000,367500,1240
20240530,115600,98775969000,368000,367500,368000,367000,823
20240530,115500,98473540500,367500,367000,368000,367000,765
20240530,115400,98192445000,367500,367500,368000,367000,1139
20240530,115300,97773852000,367500,367500,368000,367500,575
20240530,115200,97562483000,367500,367500,368000,367000,2263
20240530,115100,96730760500,367000,367000,367500,367000,522
20240530,115000,96539089000,367500,368000,368000,367000,3630
20240530,114900,95205097500,367500,368000,368000,367500,340
20240530,114800,95080114500,367500,368000,368000,367500,308
20240530,114700,94966880000,367500,367500,368000,367500,432
20240530,114600,94808107500,368000,368000,368000,367500,265
20240530,114500,94710674500,367500,367500,368000,367500,473
20240530,114400,94536786500,367500,367500,368000,367500,862
20240530,114300,94219924500,368000,368000,368500,367500,254
20240530,114200,94126479500,368000,368000,368500,367500,3042
20240530,114100,93007028000,368500,368000,368500,368000,281
20240530,114000,92903611500,368000,368500,368500,368000,708
20240530,113900,92642992000,368000,368500,369000,368000,418
20240530,113800,92489040000,368500,368500,369000,368500,343
20240530,113700,92362632000,369000,369000,369000,368500,301
20240530,113600,92251705000,368500,368500,368500,368500,424
20240530,113500,92095461000,368500,368500,369000,368500,641
20240530,113400,91859234000,368500,369000,369000,368500,155
20240530,113300,91802115500,369000,369000,369500,368500,367
20240530,113200,91666699000,369000,369000,369500,369000,1017
20240530,113100,91291373500,369000,368500,369500,368000,1494
20240530,113000,90740359000,368500,368000,368500,368000,344
20240530,112900,90613692500,368500,368000,368500,368000,194
20240530,112800,90542217500,368500,368500,368500,368000,292
20240530,112700,90434740500,368000,368000,368500,368000,112
20240530,112600,90393495500,368500,368500,368500,368000,739
20240530,112500,90121491500,368500,368000,369000,368000,818
20240530,112400,89820079500,368500,368000,368500,368000,74
20240530,112300,89792824000,368000,368500,368500,368000,661
20240530,112200,89549451500,368000,368500,368500,368000,216
20240530,112100,89469889000,368000,368000,368500,368000,389
20240530,112000,89326672500,368000,368000,368500,367500,1499
20240530,111900,88774993000,368000,368000,368000,367500,296
20240530,111800,88666110000,368000,368000,368000,367500,767
20240530,111700,88384178000,367500,367500,368000,367500,189
20240530,111600,88314682500,367500,368000,368000,367500,538
20240530,111500,88116917000,368000,368000,368000,367500,504
20240530,111400,87931650000,368000,368000,368000,367500,779
20240530,111300,87645116000,367500,368000,368000,367500,1293
20240530,111200,87169702500,368000,368000,368500,368000,1441
20240530,111100,86639389000,368000,368000,368500,368000,1262
20240530,111000,86174929000,368000,368500,368500,368000,940
20240530,110900,85828942500,368500,368500,369000,368000,474
20240530,110800,85654301000,368500,368000,369000,367500,2262
20240530,110700,84821928000,368000,368000,368500,367500,1303
20240530,110600,84342749500,368000,368000,368500,368000,2750
20240530,110500,83330666000,368500,368500,368500,368000,588
20240530,110400,83114163000,368500,369000,369000,368000,1128
20240530,110300,82698585000,369000,369500,369500,368500,850
20240530,110200,82384940500,369000,369000,369500,369000,178
20240530,110100,82319243500,369000,369500,369500,369000,206
20240530,110000,82243163500,369500,370000,370000,369000,401
20240530,105900,82094988000,369500,369500,370000,367500,12053
20240530,105800,77657511000,369000,369000,370000,369000,2050
20240530,105700,76900591000,369500,369500,370000,369000,9579
20240530,105600,73364899000,369500,370500,370500,369500,2053
20240530,105500,72606068500,370500,371000,371000,369500,2310
20240530,105400,71752208500,370000,371000,371000,370000,2121
20240530,105300,70967087000,371000,371000,371000,370500,144
20240530,105200,70913711000,371000,371000,371000,370500,114
20240530,105100,70871451000,371000,370000,371000,370000,1380
20240530,105000,70360376000,370000,370000,370500,370000,1135
20240530,104900,69940378500,370000,370000,370500,370000,1686
20240530,104800,69316540500,370500,370500,371500,370000,5090
20240530,104700,67432556500,370500,371500,371500,370500,5246
20240530,104600,65487826000,371000,371500,371500,371000,106
20240530,104500,65448465500,371500,371000,371500,371000,140
20240530,104400,65396508000,371500,371500,371500,371000,130
20240530,104300,65348249000,371000,372000,372000,371000,529
20240530,104200,65151621000,372500,372500,372500,372000,83
20240530,104100,65120741000,372000,371000,372000,371000,664
20240530,104000,64874023500,371000,372000,372000,371000,292
20240530,103900,64765573500,372000,372500,373000,372000,691
20240530,103800,64508290000,373000,373000,373000,372500,143
20240530,103700,64454986000,372500,371500,373000,371500,1613
20240530,103600,63854723000,371500,371500,371500,371000,272
20240530,103500,63753698000,371500,371500,371500,371000,146
20240530,103400,63699482500,371500,370500,371500,370500,1083
20240530,103300,63297461500,371000,371000,371000,370500,212
20240530,103200,63218884500,370500,371000,371000,370500,417
20240530,103100,63064269000,371000,370500,371000,370500,172
20240530,103000,63000492000,370500,371000,371000,370500,610
20240530,102900,62774257500,371000,370500,371000,370500,228
20240530,102800,62689747500,371000,370500,371000,370500,238
20240530,102700,62601536500,371000,371500,371500,370500,1710
20240530,102600,61967079500,371500,371000,372000,371000,2506
20240530,102500,61036099500,371000,371000,371500,371000,47
20240530,102400,61018654000,371000,371500,371500,370500,419
20240530,102300,60863232500,371000,371000,371500,371000,493
20240530,102200,60680326500,371500,370500,371500,370000,901
20240530,102100,60346245500,370000,370000,370500,370000,277
20240530,102000,60243728000,370000,370500,370500,370000,217
20240530,101900,60163370500,370000,370500,371000,370000,218
20240530,101800,60082633000,370500,370000,371000,370000,4759
20240530,101700,58321542500,370500,371000,371000,370000,1102
20240530,101600,57913195000,370500,371500,371500,370500,727
20240530,101500,57643489000,371500,371000,371500,370500,289
20240530,101400,57536267000,370500,371000,371000,370500,164
20240530,101300,57475483500,371000,371500,371500,370500,499
20240530,101200,57290353500,371000,371500,371500,370000,1689
20240530,101100,56663957000,371500,372000,372000,371500,354
20240530,101000,56532418000,371500,372000,372000,371500,688
20240530,100900,56276795000,371500,372000,372000,371500,424
20240530,100800,56119135000,372000,371500,372000,371500,177
20240530,100700,56053352000,371500,372000,372000,371000,772
20240530,100600,55766534000,372000,372000,372000,371500,622
20240530,100500,55535373500,371500,372000,372000,371500,184
20240530,100400,55466968000,372000,371500,372500,371500,2244
20240530,100300,54632185500,371500,370000,371500,370000,2275
20240530,100200,53788529000,370000,369500,370500,369000,2218
20240530,100100,52967932000,369500,369500,370000,369000,1983
20240530,100000,52235190000,369500,370000,370000,369500,422
20240530,095900,52079217000,370000,370000,370000,369500,812
20240530,095800,51779062000,370000,370000,370000,369500,1123
20240530,095700,51364072500,369500,370000,370000,369500,1237
20240530,095600,50906927500,370000,370000,370500,369500,1527
20240530,095500,50341924000,370000,370000,370500,370000,370
20240530,095400,50204989500,370000,370500,370500,370000,374
20240530,095300,50066578500,370500,370500,370500,370000,898
20240530,095200,49734262000,370500,370500,370500,370000,889
20240530,095100,49404938000,370500,370500,370500,370000,456
20240530,095000,49236178000,370500,370000,370500,370000,412
20240530,094900,49083641500,370500,370000,370500,369500,443
20240530,094800,48919734000,370000,369500,370500,369500,4449
20240530,094700,47273441000,369500,369500,370000,369000,1722
20240530,094600,46637099000,369500,370000,370000,369500,896
20240530,094500,46305999500,369500,369500,370000,369000,1229
20240530,094400,45851782500,369500,369500,370000,369000,2102
20240530,094300,45075225500,369500,369500,369500,369000,5311
20240530,094200,43114633500,369000,370000,370500,369000,11539
20240530,094100,38846822000,370000,370500,370500,370000,468
20240530,094000,38673593500,370500,370000,370500,370000,372
20240530,093900,38535833500,370500,370500,370500,370000,789
20240530,093800,38243543500,370500,371000,371000,370500,1124
20240530,093700,37827007000,371000,371000,371000,370500,519
20240530,093600,37634592500,371000,370500,371500,370000,5122
20240530,093500,35736386000,370500,370000,370500,370000,709
20240530,093400,35473876000,370000,370000,370500,370000,1780
20240530,093300,34815009500,370500,370500,371000,370000,4007
20240530,093200,33330851000,370500,371000,371000,370500,4082
20240530,093100,31817382500,371500,371000,371500,371000,510
20240530,093000,31628143000,371000,371500,371500,371000,2889
20240530,092900,30555776500,372000,371500,372000,371500,286
20240530,092800,30449469000,372000,371500,372000,371500,1015
20240530,092700,30072296000,372000,371500,372000,371000,1711
20240530,092600,29437004000,371500,372500,372500,371000,7065
20240530,092500,26810998500,372500,373000,373500,372000,1439
20240530,092400,26274650500,373500,373000,373500,373000,638
20240530,092300,26036488500,373500,374500,374500,373000,2226
20240530,092200,25204496500,374500,374500,374500,374000,692
20240530,092100,24945447500,374500,374000,375000,373000,2164
20240530,092000,24135617500,374000,373000,374000,372000,5819
20240530,091900,21964480500,373000,372500,373000,372000,1146
20240530,091800,21537623000,372000,372500,373000,372000,1319
20240530,091700,21046215500,372500,372500,373000,371500,3263
20240530,091600,19831790500,372500,372000,372500,371500,1203
20240530,091500,19384360000,372000,372500,372500,371500,1222
20240530,091400,18929847500,372000,373000,373000,371500,3305
20240530,091300,17700591000,372500,373000,373000,372500,2798
20240530,091200,16657993500,372500,373500,374000,372500,1589
20240530,091100,16065118500,373500,374000,374000,373500,1141
20240530,091000,15638803000,373500,374500,375000,373500,2568
20240530,090900,14677572500,374500,375500,375500,374500,1666
20240530,090800,14053153500,375000,375500,376000,374500,2312
20240530,090700,13185810000,375500,373000,376000,373000,6657
20240530,090600,10690676500,373000,372500,373000,372000,1567
20240530,090500,10107162500,372000,372500,373000,371500,2817
20240530,090400,9058813500,373000,372000,373500,371500,4465
20240530,090300,7396916500,372000,372500,372500,371000,2982
20240530,090200,6288677000,372500,372500,373000,372000,1784
20240530,090100,5624245000,372500,371000,372500,370500,4044
20240530,090000,4122445000,371000,370500,372500,370500,11085