KissMeData/007310/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,184900,4465743000,457000,457000,457000,457000,247
20240529,184800,4465743000,457000,457000,457000,457000,0
20240529,184700,4465743000,457000,457000,457000,457000,0
20240529,184600,4465743000,457000,457000,457000,457000,0
20240529,184500,4465743000,457000,457000,457000,457000,0
20240529,184400,4465743000,457000,457000,457000,457000,0
20240529,184300,4465743000,457000,457000,457000,457000,0
20240529,184200,4465743000,457000,457000,457000,457000,0
20240529,184100,4465743000,457000,457000,457000,457000,0
20240529,184000,4465743000,457000,457000,457000,457000,0
20240529,183900,4465743000,457000,457000,457000,457000,0
20240529,183800,4465743000,457000,457000,457000,457000,0
20240529,183700,4465743000,457000,457000,457000,457000,0
20240529,183600,4465743000,457000,457000,457000,457000,0
20240529,183500,4465743000,457000,457000,457000,457000,0
20240529,183400,4465743000,457000,457000,457000,457000,0
20240529,183300,4465743000,457000,457000,457000,457000,0
20240529,183200,4465743000,457000,457000,457000,457000,0
20240529,183100,4465743000,457000,457000,457000,457000,0
20240529,183000,4465743000,457000,457000,457000,457000,0
20240529,182900,4465743000,457000,457000,457000,457000,0
20240529,182800,4465743000,457000,457000,457000,457000,0
20240529,182700,4465743000,457000,457000,457000,457000,0
20240529,182600,4465743000,457000,457000,457000,457000,0
20240529,182500,4465743000,457000,457000,457000,457000,0
20240529,182400,4465743000,457000,457000,457000,457000,0
20240529,182300,4465743000,457000,457000,457000,457000,0
20240529,182200,4465743000,457000,457000,457000,457000,0
20240529,182100,4465743000,457000,457000,457000,457000,0
20240529,182000,4465743000,457000,457000,457000,457000,0
20240529,181900,4465743000,457000,457000,457000,457000,247
20240529,181800,4465743000,457000,457000,457000,457000,0
20240529,181700,4465743000,457000,457000,457000,457000,0
20240529,181600,4465743000,457000,457000,457000,457000,0
20240529,181500,4465743000,457000,457000,457000,457000,0
20240529,181400,4465743000,457000,457000,457000,457000,0
20240529,181300,4465743000,457000,457000,457000,457000,0
20240529,181200,4465743000,457000,457000,457000,457000,0
20240529,181100,4465743000,457000,457000,457000,457000,0
20240529,181000,4465743000,457000,457000,457000,457000,0
20240529,180900,4465743000,457000,457000,457000,457000,0
20240529,180800,4465743000,457000,457000,457000,457000,0
20240529,180700,4465743000,457000,457000,457000,457000,0
20240529,180600,4465743000,457000,457000,457000,457000,0
20240529,180500,4465743000,457000,457000,457000,457000,0
20240529,180400,4465743000,457000,457000,457000,457000,0
20240529,180300,4465743000,457000,457000,457000,457000,0
20240529,180200,4465743000,457000,457000,457000,457000,0
20240529,180100,4465743000,457000,457000,457000,457000,0
20240529,180000,4465743000,457000,457000,457000,457000,0
20240529,175900,4465743000,457000,457000,457000,457000,0
20240529,175800,4465743000,457000,457000,457000,457000,0
20240529,175700,4465743000,457000,457000,457000,457000,0
20240529,175600,4465743000,457000,457000,457000,457000,0
20240529,175500,4465743000,457000,457000,457000,457000,0
20240529,175400,4465743000,457000,457000,457000,457000,0
20240529,175300,4465743000,457000,457000,457000,457000,0
20240529,175200,4465743000,457000,457000,457000,457000,0
20240529,175100,4465743000,457000,457000,457000,457000,0
20240529,175000,4465743000,457000,457000,457000,457000,0
20240529,174900,4465743000,457000,457000,457000,457000,247
20240529,174800,4465743000,457000,457000,457000,457000,0
20240529,174700,4465743000,457000,457000,457000,457000,0
20240529,174600,4465743000,457000,457000,457000,457000,0
20240529,174500,4465743000,457000,457000,457000,457000,0
20240529,174400,4465743000,457000,457000,457000,457000,0
20240529,174300,4465743000,457000,457000,457000,457000,0
20240529,174200,4465743000,457000,457000,457000,457000,0
20240529,174100,4465743000,457000,457000,457000,457000,0
20240529,174000,4465743000,457000,457000,457000,457000,0
20240529,173900,4465743000,457000,457000,457000,457000,0
20240529,173800,4465743000,457000,457000,457000,457000,0
20240529,173700,4465743000,457000,457000,457000,457000,0
20240529,173600,4465743000,457000,457000,457000,457000,0
20240529,173500,4465743000,457000,457000,457000,457000,0
20240529,173400,4465743000,457000,457000,457000,457000,0
20240529,173300,4465743000,457000,457000,457000,457000,0
20240529,173200,4465743000,457000,457000,457000,457000,0
20240529,173100,4465743000,457000,457000,457000,457000,0
20240529,173000,4465743000,457000,457000,457000,457000,0
20240529,172900,4465743000,457000,457000,457000,457000,0
20240529,172800,4465743000,457000,457000,457000,457000,0
20240529,172700,4465743000,457000,457000,457000,457000,0
20240529,172600,4465743000,457000,457000,457000,457000,0
20240529,172500,4465743000,457000,457000,457000,457000,0
20240529,172400,4465743000,457000,457000,457000,457000,0
20240529,172300,4465743000,457000,457000,457000,457000,0
20240529,172200,4465743000,457000,457000,457000,457000,0
20240529,172100,4465743000,457000,457000,457000,457000,0
20240529,172000,4465743000,457000,457000,457000,457000,0
20240529,171900,4465743000,457000,457000,457000,457000,247
20240529,171800,4465743000,457000,457000,457000,457000,0
20240529,171700,4465743000,457000,457000,457000,457000,0
20240529,171600,4465743000,457000,457000,457000,457000,0
20240529,171500,4465743000,457000,457000,457000,457000,0
20240529,171400,4465743000,457000,457000,457000,457000,0
20240529,171300,4465743000,457000,457000,457000,457000,0
20240529,171200,4465743000,457000,457000,457000,457000,0
20240529,171100,4465743000,457000,457000,457000,457000,0
20240529,171000,4465743000,457000,457000,457000,457000,0
20240529,170900,4465743000,457000,457000,457000,457000,0
20240529,170800,4465743000,457000,457000,457000,457000,0
20240529,170700,4465743000,457000,457000,457000,457000,0
20240529,170600,4465743000,457000,457000,457000,457000,0
20240529,170500,4465743000,457000,457000,457000,457000,0
20240529,170400,4465743000,457000,457000,457000,457000,0
20240529,170300,4465743000,457000,457000,457000,457000,0
20240529,170200,4465743000,457000,457000,457000,457000,0
20240529,170100,4465743000,457000,457000,457000,457000,0
20240529,170000,4465743000,457000,457000,457000,457000,0
20240529,165900,4465743000,457000,457000,457000,457000,0
20240529,165800,4465743000,457000,457000,457000,457000,0
20240529,165700,4465743000,457000,457000,457000,457000,0
20240529,165600,4465743000,457000,457000,457000,457000,0
20240529,165500,4465743000,457000,457000,457000,457000,0
20240529,165400,4465743000,457000,457000,457000,457000,0
20240529,165300,4465743000,457000,457000,457000,457000,0
20240529,165200,4465743000,457000,457000,457000,457000,0
20240529,165100,4465743000,457000,457000,457000,457000,0
20240529,165000,4465743000,457000,457000,457000,457000,0
20240529,164900,4465743000,457000,457000,457000,457000,247
20240529,164800,4465743000,457000,457000,457000,457000,0
20240529,164700,4465743000,457000,457000,457000,457000,0
20240529,164600,4465743000,457000,457000,457000,457000,0
20240529,164500,4465743000,457000,457000,457000,457000,0
20240529,164400,4465743000,457000,457000,457000,457000,0
20240529,164300,4465743000,457000,457000,457000,457000,0
20240529,164200,4465743000,457000,457000,457000,457000,0
20240529,164100,4465743000,457000,457000,457000,457000,0
20240529,164000,4465743000,457000,457000,457000,457000,0
20240529,163900,4465743000,457000,457000,457000,457000,0
20240529,163800,4465743000,457000,457000,457000,457000,0
20240529,163700,4465743000,457000,457000,457000,457000,0
20240529,163600,4465743000,457000,457000,457000,457000,0
20240529,163500,4465743000,457000,457000,457000,457000,0
20240529,163400,4465743000,457000,457000,457000,457000,0
20240529,163300,4465743000,457000,457000,457000,457000,0
20240529,163200,4465743000,457000,457000,457000,457000,0
20240529,163100,4465743000,457000,457000,457000,457000,0
20240529,163000,4465743000,457000,457000,457000,457000,0
20240529,162900,4465743000,457000,457000,457000,457000,0
20240529,162800,4465743000,457000,457000,457000,457000,0
20240529,162700,4465743000,457000,457000,457000,457000,0
20240529,162600,4465743000,457000,457000,457000,457000,0
20240529,162500,4465743000,457000,457000,457000,457000,0
20240529,162400,4465743000,457000,457000,457000,457000,0
20240529,162300,4465743000,457000,457000,457000,457000,0
20240529,162200,4465743000,457000,457000,457000,457000,0
20240529,162100,4465743000,457000,457000,457000,457000,0
20240529,162000,4465743000,457000,457000,457000,457000,0
20240529,161900,4465743000,457000,457000,457000,457000,247
20240529,161800,4465743000,457000,457000,457000,457000,0
20240529,161700,4465743000,457000,457000,457000,457000,0
20240529,161600,4465743000,457000,457000,457000,457000,0
20240529,161500,4465743000,457000,457000,457000,457000,0
20240529,161400,4465743000,457000,457000,457000,457000,0
20240529,161300,4465743000,457000,457000,457000,457000,0
20240529,161200,4465743000,457000,457000,457000,457000,0
20240529,161100,4465743000,457000,457000,457000,457000,0
20240529,161000,4465743000,457000,457000,457000,457000,0
20240529,160900,4465743000,457000,457000,457000,457000,0
20240529,160800,4465743000,457000,457000,457000,457000,0
20240529,160700,4465743000,457000,457000,457000,457000,0
20240529,160600,4465743000,457000,457000,457000,457000,0
20240529,160500,4465743000,457000,457000,457000,457000,0
20240529,160400,4465743000,457000,457000,457000,457000,0
20240529,160300,4465743000,457000,457000,457000,457000,0
20240529,160200,4465743000,457000,457000,457000,457000,0
20240529,160100,4465743000,457000,457000,457000,457000,0
20240529,160000,4465743000,457000,457000,457000,457000,0
20240529,155900,4465743000,457000,457000,457000,457000,0
20240529,155800,4465743000,457000,457000,457000,457000,0
20240529,155700,4465743000,457000,457000,457000,457000,0
20240529,155600,4465743000,457000,457000,457000,457000,0
20240529,155500,4465743000,457000,457000,457000,457000,0
20240529,155400,4465743000,457000,457000,457000,457000,0
20240529,155300,4465743000,457000,457000,457000,457000,0
20240529,155200,4465743000,457000,457000,457000,457000,0
20240529,155100,4465743000,457000,457000,457000,457000,0
20240529,155000,4465743000,457000,457000,457000,457000,0
20240529,154900,4465743000,457000,457000,457000,457000,247
20240529,154800,4465743000,457000,457000,457000,457000,0
20240529,154700,4465743000,457000,457000,457000,457000,0
20240529,154600,4465743000,457000,457000,457000,457000,0
20240529,154500,4465743000,457000,457000,457000,457000,0
20240529,154400,4465743000,457000,457000,457000,457000,0
20240529,154300,4465743000,457000,457000,457000,457000,0
20240529,154200,4465743000,457000,457000,457000,457000,0
20240529,154100,4465743000,457000,457000,457000,457000,0
20240529,154000,4465743000,457000,457000,457000,457000,0
20240529,153900,4465743000,457000,457000,457000,457000,0
20240529,153800,4465743000,457000,457000,457000,457000,0
20240529,153700,4465743000,457000,457000,457000,457000,0
20240529,153600,4465743000,457000,457000,457000,457000,0
20240529,153500,4465743000,457000,457000,457000,457000,0
20240529,153400,4465743000,457000,457000,457000,457000,0
20240529,153300,4465743000,457000,457000,457000,457000,0
20240529,153200,4465743000,457000,457000,457000,457000,0
20240529,153100,4465743000,457000,457000,457000,457000,0
20240529,153000,4465743000,457000,457000,457000,457000,247
20240529,152900,4352864000,457000,457000,457000,457000,0
20240529,152800,4352864000,457000,457000,457000,457000,0
20240529,152700,4352864000,457000,457000,457000,457000,0
20240529,152600,4352864000,457000,457000,457000,457000,0
20240529,152500,4352864000,457000,457000,457000,457000,0
20240529,152400,4352864000,457000,457000,457000,457000,0
20240529,152300,4352864000,457000,457000,457000,457000,0
20240529,152200,4352864000,457000,457000,457000,457000,0
20240529,152100,4352864000,457000,457000,457000,457000,0
20240529,152000,4352864000,457000,457000,457000,457000,0
20240529,151900,4352864000,457000,457000,457000,457000,5
20240529,151800,4350579000,457000,456500,457000,456500,13
20240529,151700,4344643500,456500,455500,457000,455500,37
20240529,151600,4327760500,455500,456000,456000,455500,17
20240529,151500,4320014500,456000,455500,456000,455500,10
20240529,151400,4315458500,456000,456000,456000,456000,46
20240529,151300,4294482500,456000,456000,456000,456000,23
20240529,151200,4283994500,456000,456000,456000,456000,10
20240529,151100,4279434500,456000,456000,456000,456000,6
20240529,151000,4276698500,455500,455500,456000,455500,38
20240529,150900,4259388000,456500,456000,456500,456000,20
20240529,150800,4250267500,456000,456000,456000,456000,6
20240529,150700,4247531500,456000,456000,456000,456000,5
20240529,150600,4245251500,456500,456500,456500,456500,0
20240529,150500,4245251500,456500,456500,456500,456500,5
20240529,150400,4242969000,456000,456000,456000,456000,2
20240529,150300,4242057000,456000,456000,456000,456000,3
20240529,150200,4240689000,456500,456500,456500,456500,1
20240529,150100,4240232500,456500,456000,456500,456000,101
20240529,150000,4194176000,456500,456000,456500,456000,3
20240529,145900,4192807500,456000,456000,456000,456000,0
20240529,145800,4192807500,456000,456000,456000,456000,0
20240529,145700,4192807500,456000,456000,456000,456000,0
20240529,145600,4192807500,456000,455500,456000,455500,4
20240529,145500,4190985000,456000,455500,456000,455500,78
20240529,145400,4155453500,456000,456000,456000,456000,75
20240529,145300,4121253500,455500,455500,455500,455500,10
20240529,145200,4116698500,455500,455500,455500,455500,0
20240529,145100,4116698500,455500,455500,455500,455500,0
20240529,145000,4116698500,455500,455500,455500,455500,1
20240529,144900,4116243000,455500,455500,455500,455500,6
20240529,144800,4113510000,455500,455500,455500,455500,0
20240529,144700,4113510000,455500,455500,455500,455500,0
20240529,144600,4113510000,455500,455500,455500,455500,4
20240529,144500,4111688000,455500,455500,455500,455500,1
20240529,144400,4111232500,455500,455500,455500,455500,199
20240529,144300,4020588000,456000,456000,456000,456000,1
20240529,144200,4020132000,455500,455500,455500,455500,0
20240529,144100,4020132000,455500,455500,455500,455500,13
20240529,144000,4014210500,455500,455500,455500,455500,13
20240529,143900,4008289000,455500,455500,455500,455500,0
20240529,143800,4008289000,455500,455500,455500,455500,10
20240529,143700,4003734000,455500,455500,455500,455500,62
20240529,143600,3975493000,455500,455500,455500,455500,47
20240529,143500,3954084500,455500,455500,455500,455500,1
20240529,143400,3953629000,455500,456000,456000,455500,3
20240529,143300,3952261500,455500,455500,455500,455500,1
20240529,143200,3951806000,456000,455500,456000,455500,165
20240529,143100,3876647000,455500,455500,456000,455500,5
20240529,143000,3874368500,455500,455500,456000,455500,56
20240529,142900,3848858500,455500,455500,455500,455500,1
20240529,142800,3848403000,455500,455500,455500,455500,0
20240529,142700,3848403000,455500,455500,455500,455500,0
20240529,142600,3848403000,455500,455500,455500,455500,1
20240529,142500,3847947500,455500,455500,455500,455500,4
20240529,142400,3846125500,456000,456000,456000,456000,0
20240529,142300,3846125500,456000,456000,456000,456000,4
20240529,142200,3844301500,455500,455500,456000,455500,19
20240529,142100,3835643500,455500,455500,455500,455500,2
20240529,142000,3834732500,456000,456000,456000,456000,1
20240529,141900,3834276500,456000,456000,456000,455500,30
20240529,141800,3820608000,456500,455500,456500,455500,7
20240529,141700,3817417500,455500,455500,455500,455500,7
20240529,141600,3814229000,456500,456500,456500,456500,1
20240529,141500,3813772500,456000,456000,456000,456000,1
20240529,141400,3813316500,456500,456500,456500,456500,0
20240529,141300,3813316500,456500,456500,456500,456500,0
20240529,141200,3813316500,456500,456000,456500,455500,364
20240529,141100,3647488500,456000,456000,456000,455500,10
20240529,141000,3642931000,455500,455500,455500,455500,1
20240529,140900,3642475500,456000,456000,456000,456000,3
20240529,140800,3641107500,456000,456000,456000,456000,0
20240529,140700,3641107500,456000,456000,456000,456000,15
20240529,140600,3634267500,456000,456000,456000,456000,0
20240529,140500,3634267500,456000,456000,456000,456000,9
20240529,140400,3630163500,456000,456000,456000,456000,2
20240529,140300,3629251500,456000,456000,456000,456000,0
20240529,140200,3629251500,456000,456000,456000,456000,1
20240529,140100,3628795500,456500,456500,456500,456500,1
20240529,140000,3628339000,455500,455500,455500,455500,0
20240529,135900,3628339000,455500,455500,455500,455500,5
20240529,135800,3626061500,456000,456000,456000,456000,1
20240529,135700,3625605500,456500,456500,456500,456500,0
20240529,135600,3625605500,456500,456500,456500,456500,1
20240529,135500,3625149000,456500,456500,456500,456500,2
20240529,135400,3624236000,456500,456500,456500,456500,0
20240529,135300,3624236000,456500,456500,456500,456500,27
20240529,135200,3611910500,457000,456500,457000,456500,36
20240529,135100,3595474500,457000,456000,457000,456000,5
20240529,135000,3593191500,457000,455500,457000,455500,265
20240529,134900,3472469000,455500,455500,455500,455500,9
20240529,134800,3468369500,455500,456000,456000,455500,12
20240529,134700,3462901000,456000,456000,456000,456000,53
20240529,134600,3438733000,456000,456000,456000,456000,2
20240529,134500,3437821000,456000,456000,456000,456000,7
20240529,134400,3434629000,456000,456000,456000,456000,1
20240529,134300,3434173000,456000,456000,456000,456000,1
20240529,134200,3433717000,456000,456000,456000,456000,2
20240529,134100,3432805000,456500,456500,456500,456500,0
20240529,134000,3432805000,456500,456500,456500,456500,0
20240529,133900,3432805000,456500,456500,456500,456500,6
20240529,133800,3430066000,456500,456500,456500,456500,6
20240529,133700,3427327000,456500,456500,456500,456500,0
20240529,133600,3427327000,456500,456500,456500,456500,0
20240529,133500,3427327000,456500,456500,456500,456500,1
20240529,133400,3426870500,456000,456500,456500,456000,16
20240529,133300,3419572500,456000,456000,456000,456000,0
20240529,133200,3419572500,456000,456000,456000,456000,1
20240529,133100,3419116500,456000,456000,456000,456000,2
20240529,133000,3418204500,456000,456000,456000,456000,0
20240529,132900,3418204500,456000,456000,456000,456000,1
20240529,132800,3417748500,456500,456500,456500,456500,1
20240529,132700,3417292000,456500,456500,456500,456500,11
20240529,132600,3412270500,457000,457000,457000,457000,20
20240529,132500,3403130500,456500,456500,456500,456500,0
20240529,132400,3403130500,456500,456500,456500,456500,0
20240529,132300,3403130500,456500,456500,456500,456500,2
20240529,132200,3402217500,457500,457500,457500,457500,0
20240529,132100,3402217500,457500,457500,457500,457500,2
20240529,132000,3401302500,457500,457000,457500,456500,5
20240529,131900,3399017500,457000,457000,457000,457000,0
20240529,131800,3399017500,457000,457000,457000,457000,2
20240529,131700,3398103500,457000,457000,457000,457000,1
20240529,131600,3397646500,457000,457500,457500,457000,2
20240529,131500,3396732000,457500,457500,457500,457500,0
20240529,131400,3396732000,457500,457500,457500,457500,1
20240529,131300,3396274500,457500,457500,457500,457500,8
20240529,131200,3392614500,457500,457500,457500,457500,0
20240529,131100,3392614500,457500,457500,457500,457500,0
20240529,131000,3392614500,457500,457000,457500,457000,2
20240529,130900,3391700000,457500,457500,457500,457500,4
20240529,130800,3389870000,457500,458000,458000,457500,11
20240529,130700,3384837000,458000,458000,458000,458000,0
20240529,130600,3384837000,458000,458000,458000,458000,0
20240529,130500,3384837000,458000,458000,458000,458000,0
20240529,130400,3384837000,458000,458000,458000,458000,0
20240529,130300,3384837000,458000,458000,458000,458000,2
20240529,130200,3383921000,457500,457500,457500,457500,0
20240529,130100,3383921000,457500,457500,457500,457500,1
20240529,130000,3383463500,458000,458000,458000,458000,0
20240529,125900,3383463500,458000,458000,458000,458000,0
20240529,125800,3383463500,458000,458000,458000,458000,0
20240529,125700,3383463500,458000,458000,458000,458000,0
20240529,125600,3383463500,458000,458000,458000,458000,0
20240529,125500,3383463500,458000,458000,458000,458000,1
20240529,125400,3383005500,458000,457000,458000,457000,4
20240529,125300,3381175500,457000,457000,457000,457000,0
20240529,125200,3381175500,457000,457000,457000,457000,0
20240529,125100,3381175500,457000,457000,457000,457000,0
20240529,125000,3381175500,457000,457000,457000,457000,1
20240529,124900,3380718500,458000,458000,458000,458000,2
20240529,124800,3379802500,458000,458000,458000,458000,0
20240529,124700,3379802500,458000,458000,458000,458000,0
20240529,124600,3379802500,458000,457000,458000,457000,63
20240529,124500,3351008500,457000,457000,457000,457000,1
20240529,124400,3350551500,458000,458000,458000,458000,0
20240529,124300,3350551500,458000,458000,458000,458000,2
20240529,124200,3349635500,457000,457000,457000,457000,0
20240529,124100,3349635500,457000,457000,457000,457000,10
20240529,124000,3345065500,458000,458000,458000,457000,57
20240529,123900,3319013500,458000,458000,458000,458000,1
20240529,123800,3318555500,456500,456500,456500,456500,2
20240529,123700,3317642500,456500,456500,456500,456500,0
20240529,123600,3317642500,456500,456000,456500,456000,2
20240529,123500,3316730000,456500,456500,456500,456500,5
20240529,123400,3314447500,456500,457000,457000,456500,3
20240529,123300,3313077000,458000,458000,458000,458000,0
20240529,123200,3313077000,458000,457000,458000,457000,5
20240529,123100,3310790000,457500,457500,457500,457500,0
20240529,123000,3310790000,457500,457500,457500,457500,0
20240529,122900,3310790000,457500,456500,457500,456500,77
20240529,122800,3275616500,456500,456500,456500,456500,1
20240529,122700,3275160000,456000,456000,456000,456000,0
20240529,122600,3275160000,456000,456000,456000,456000,0
20240529,122500,3275160000,456000,456000,456000,456000,0
20240529,122400,3275160000,456000,456000,456500,456000,12
20240529,122300,3269686500,456000,455500,456000,455500,40
20240529,122200,3251463500,456000,456000,456000,456000,1
20240529,122100,3251007500,456500,456000,456500,455500,45
20240529,122000,3230496500,456000,455500,456000,455500,27
20240529,121900,3218185500,455500,455500,455500,455500,2
20240529,121800,3217274500,455500,455500,455500,455500,1
20240529,121700,3216819000,456000,455500,456000,455500,4
20240529,121600,3214995500,456000,456000,456000,456000,5
20240529,121500,3212715500,456000,456000,456000,456000,0
20240529,121400,3212715500,456000,456000,456000,456000,9
20240529,121300,3208611500,456000,456000,456000,456000,0
20240529,121200,3208611500,456000,456000,456000,456000,1
20240529,121100,3208155500,456000,456000,456000,456000,0
20240529,121000,3208155500,456000,456000,456000,456000,1
20240529,120900,3207699500,456000,455500,456000,455500,23
20240529,120800,3197220000,456000,456000,456000,456000,0
20240529,120700,3197220000,456000,456000,456000,456000,1
20240529,120600,3196764000,456000,456000,456000,456000,0
20240529,120500,3196764000,456000,456000,456000,456000,0
20240529,120400,3196764000,456000,456000,456000,456000,0
20240529,120300,3196764000,456000,456000,456000,456000,0
20240529,120200,3196764000,456000,455500,456000,455500,6
20240529,120100,3194029000,456500,455500,456500,455500,6
20240529,120000,3191294500,456500,456500,456500,456500,0
20240529,115900,3191294500,456500,456500,456500,456500,1
20240529,115800,3190838000,455500,455500,455500,455500,1
20240529,115700,3190382500,455500,455500,455500,455500,0
20240529,115600,3190382500,455500,455500,455500,455500,2
20240529,115500,3189471500,456500,455500,456500,455500,2
20240529,115400,3188559500,456500,456500,456500,456500,3
20240529,115300,3187190000,456500,456500,456500,456500,0
20240529,115200,3187190000,456500,456500,456500,456500,1
20240529,115100,3186733500,456500,456500,456500,456500,0
20240529,115000,3186733500,456500,456000,456500,455500,9
20240529,114900,3182631000,456000,456500,456500,456000,4
20240529,114800,3180806000,456500,456500,456500,456500,6
20240529,114700,3178067000,456500,456500,456500,456500,0
20240529,114600,3178067000,456500,456500,456500,456500,0
20240529,114500,3178067000,456500,456000,456500,456000,29
20240529,114400,3164841000,455500,455500,456000,455500,5
20240529,114300,3162562500,456000,456000,456000,456000,0
20240529,114200,3162562500,456000,456000,456000,456000,0
20240529,114100,3162562500,456000,456000,456000,456000,31
20240529,114000,3148426500,456500,456500,456500,456500,2
20240529,113900,3147513500,456500,456500,456500,456500,0
20240529,113800,3147513500,456500,456500,456500,456500,1
20240529,113700,3147057000,456500,456500,456500,456500,3
20240529,113600,3145687500,456500,456500,456500,456500,0
20240529,113500,3145687500,456500,456500,456500,456500,0
20240529,113400,3145687500,456500,456500,456500,456500,0
20240529,113300,3145687500,456500,456500,456500,456500,1
20240529,113200,3145231000,456500,456500,456500,456500,0
20240529,113100,3145231000,456500,456500,456500,456500,6
20240529,113000,3142492000,457000,457000,457000,457000,21
20240529,112900,3132895000,456500,456500,456500,456500,2
20240529,112800,3131982000,457000,457000,457000,457000,0
20240529,112700,3131982000,457000,457000,457000,457000,0
20240529,112600,3131982000,457000,456500,457000,456500,4
20240529,112500,3130155500,456500,456500,456500,456500,9
20240529,112400,3126047000,456500,456500,456500,456500,1
20240529,112300,3125590500,457000,457000,457000,457000,1
20240529,112200,3125133500,457000,457000,457000,457000,0
20240529,112100,3125133500,457000,457000,457000,457000,5
20240529,112000,3122848500,457000,457000,457000,457000,0
20240529,111900,3122848500,457000,457000,457000,457000,1
20240529,111800,3122391500,456000,456000,456000,456000,0
20240529,111700,3122391500,456000,456000,456000,456000,1
20240529,111600,3121935500,457000,457000,457000,457000,0
20240529,111500,3121935500,457000,457000,457000,457000,1
20240529,111400,3121478500,456000,456500,456500,456000,5
20240529,111300,3119197000,456500,456500,456500,456500,0
20240529,111200,3119197000,456500,456500,456500,456500,1
20240529,111100,3118740500,457000,456000,457000,455500,19
20240529,111000,3110078500,457000,456500,457000,456000,11
20240529,110900,3105053000,457000,455500,457000,455500,43
20240529,110800,3085462000,456000,455500,456000,455500,39
20240529,110700,3067694500,456000,456000,456000,456000,8
20240529,110600,3064046500,456000,456500,456500,455500,36
20240529,110500,3047645000,456000,456000,456000,455500,12
20240529,110400,3042174500,456000,456000,456000,455500,55
20240529,110300,3017119500,455500,455500,455500,455500,20
20240529,110200,3008009500,455500,455500,455500,455500,0
20240529,110100,3008009500,455500,457500,458000,455500,3
20240529,110000,3006638500,455500,455500,455500,455500,2
20240529,105900,3005727500,455500,455500,455500,455500,41
20240529,105800,2987052000,456000,456000,456000,456000,5
20240529,105700,2984772000,456000,456000,456000,456000,1
20240529,105600,2984316000,455500,455500,455500,455500,3
20240529,105500,2982949500,456000,456500,457000,456000,273
20240529,105400,2858330000,457500,457500,457500,457500,0
20240529,105300,2858330000,457500,457500,457500,457500,1
20240529,105200,2857872500,458000,458000,458000,458000,0
20240529,105100,2857872500,458000,457000,458000,457000,13
20240529,105000,2851928500,458000,458000,458000,458000,0
20240529,104900,2851928500,458000,458000,458000,458000,1
20240529,104800,2851470500,458000,457000,458000,457000,52
20240529,104700,2827687500,457000,457000,457000,457000,0
20240529,104600,2827687500,457000,457000,457000,457000,1
20240529,104500,2827230500,456500,456500,456500,456500,1
20240529,104400,2826774000,457000,457000,457000,457000,4
20240529,104300,2824946000,456500,457000,457000,456500,21
20240529,104200,2815355500,458000,458000,458000,458000,1
20240529,104100,2814897500,458000,458000,458000,458000,0
20240529,104000,2814897500,458000,458000,458000,458000,1
20240529,103900,2814439500,458000,458000,458000,457500,6
20240529,103800,2811693500,458000,458000,458000,458000,0
20240529,103700,2811693500,458000,458000,458000,458000,0
20240529,103600,2811693500,458000,458000,458000,458000,0
20240529,103500,2811693500,458000,457000,458000,457000,7
20240529,103400,2808493500,458000,458000,458000,458000,0
20240529,103300,2808493500,458000,458000,458500,458000,78
20240529,103200,2772744500,458000,458500,458500,458000,2
20240529,103100,2771828000,458500,458500,458500,458500,3
20240529,103000,2770452500,458000,458000,458000,458000,2
20240529,102900,2769536500,458500,458500,458500,458500,0
20240529,102800,2769536500,458500,458500,458500,458500,0
20240529,102700,2769536500,458500,458500,458500,458500,1
20240529,102600,2769078000,457000,457500,457500,457000,10
20240529,102500,2764503500,458500,458000,458500,458000,22
20240529,102400,2754419500,458000,458000,458000,458000,2
20240529,102300,2753503500,457000,457000,457000,457000,6
20240529,102200,2750761500,456500,456500,456500,456500,8
20240529,102100,2747109500,456500,457500,457500,456500,106
20240529,102000,2698616500,459000,459000,459000,457500,114
20240529,101900,2646424500,458500,458500,458500,458500,24
20240529,101800,2635420500,458500,458500,458500,458500,7
20240529,101700,2632211000,458500,458500,458500,458500,1
20240529,101600,2631752500,458500,458500,458500,458500,2
20240529,101500,2630835500,458000,458000,458000,458000,2
20240529,101400,2629919500,458500,458500,458500,458500,1
20240529,101300,2629461000,458500,458500,458500,458500,12
20240529,101200,2623959000,457500,458500,458500,457500,3
20240529,101100,2622584500,458500,458500,458500,458500,6
20240529,101000,2619833500,458500,457500,458500,457500,23
20240529,100900,2609304500,457000,457000,457000,457000,54
20240529,100800,2584626500,456000,456000,456000,456000,20
20240529,100700,2575506500,455500,456000,456000,455500,2
20240529,100600,2574595000,455500,455000,455500,455000,34
20240529,100500,2559123000,455000,455500,455500,455000,12
20240529,100400,2553661500,455500,455500,455500,455500,3
20240529,100300,2552295000,455500,455500,455500,455500,3
20240529,100200,2550928500,455500,455500,455500,455500,1
20240529,100100,2550473000,454500,455500,455500,454500,82
20240529,100000,2513192000,455500,455500,455500,455500,1
20240529,095900,2512736500,455500,455500,455500,455500,3
20240529,095800,2511370000,455000,454500,455000,454500,5
20240529,095700,2509095500,454500,455500,455500,454500,11
20240529,095600,2504094000,455000,455000,455000,455000,5
20240529,095500,2501819000,455000,455000,455000,455000,4
20240529,095400,2499999000,455000,454500,455000,454500,4
20240529,095300,2498179500,455000,455000,455000,454000,90
20240529,095200,2457303000,455000,455000,455000,455000,8
20240529,095100,2453663000,455000,455000,455000,455000,1
20240529,095000,2453208000,455000,454500,455000,454500,8
20240529,094900,2449568500,455000,454500,455000,454500,20
20240529,094800,2440470000,454500,455000,455000,454500,2
20240529,094700,2439560500,454500,454000,454500,454000,16
20240529,094600,2432295000,454000,454000,454000,454000,0
20240529,094500,2432295000,454000,454500,455000,454000,66
20240529,094400,2402302500,454500,453500,454500,453500,93
20240529,094300,2360117500,453500,453500,453500,453000,73
20240529,094200,2327039000,453500,453500,456000,453000,50
20240529,094100,2304348500,454000,456000,456500,454000,175
20240529,094000,2224668000,457000,457000,457000,456000,6
20240529,093900,2221929500,456000,456500,456500,456000,2
20240529,093800,2221017000,457000,456500,458000,456000,71
20240529,093700,2188600500,458000,457000,458000,457000,95
20240529,093600,2145176500,457000,459000,459000,457000,695
20240529,093500,1826697000,459500,458500,459500,458500,4
20240529,093400,1824862000,459500,458500,459500,458500,15
20240529,093300,1817983500,459500,459500,459500,459500,2
20240529,093200,1817064500,459500,459500,459500,459500,1
20240529,093100,1816605000,459500,458500,459500,458500,11
20240529,093000,1811557000,458500,459000,459000,458500,20
20240529,092900,1802384500,459000,459000,459000,459000,23
20240529,092800,1791827500,459000,459000,459000,459000,2
20240529,092700,1790909500,459000,460000,460000,459000,35
20240529,092600,1774819000,460000,459500,460000,459500,4
20240529,092500,1772980500,459500,458000,459500,458000,47
20240529,092400,1751410500,458000,458000,458000,457000,35
20240529,092300,1735385500,458000,457000,458000,457000,14
20240529,092200,1728974500,457000,460500,460500,457000,185
20240529,092100,1644381500,460500,461500,462000,458500,201
20240529,092000,1551912500,460500,462000,462500,460500,583
20240529,091900,1283135500,462500,463000,464500,462500,51
20240529,091800,1259522000,463000,465500,466000,463000,624
20240529,091700,969417000,465000,464500,466000,464500,416
20240529,091600,775864500,464500,464500,465000,464500,53
20240529,091500,751227000,464500,464000,465000,464000,91
20240529,091400,708964000,464000,464500,465000,463500,87
20240529,091300,668568000,464500,462500,464500,462500,178
20240529,091200,586069000,462500,462500,462500,462000,122
20240529,091100,529680500,462500,463000,463500,462500,91
20240529,091000,487560000,463000,462500,463000,462500,20
20240529,090900,478301500,462000,462000,462000,462000,36
20240529,090800,461669500,462000,461500,462000,461000,128
20240529,090700,402542500,461500,460500,461500,460500,67
20240529,090600,371680000,460500,460500,460500,460000,57
20240529,090500,345452000,460500,459500,460500,459500,98
20240529,090400,300410500,460000,461000,461500,460000,34
20240529,090300,284753000,460000,459000,461500,459000,132
20240529,090200,224141000,459000,461500,462000,459000,26
20240529,090100,212158000,457500,456500,461000,456500,61
20240529,090000,184252000,456500,460500,460500,456500,401