KissMeData/007310/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,184900,1838295500,455000,455000,455000,455000,1009
20240531,184800,1838295500,455000,455000,455000,455000,0
20240531,184700,1838295500,455000,455000,455000,455000,0
20240531,184600,1838295500,455000,455000,455000,455000,0
20240531,184500,1838295500,455000,455000,455000,455000,0
20240531,184400,1838295500,455000,455000,455000,455000,0
20240531,184300,1838295500,455000,455000,455000,455000,0
20240531,184200,1838295500,455000,455000,455000,455000,0
20240531,184100,1838295500,455000,455000,455000,455000,0
20240531,184000,1838295500,455000,455000,455000,455000,0
20240531,183900,1838295500,455000,455000,455000,455000,0
20240531,183800,1838295500,455000,455000,455000,455000,0
20240531,183700,1838295500,455000,455000,455000,455000,0
20240531,183600,1838295500,455000,455000,455000,455000,0
20240531,183500,1838295500,455000,455000,455000,455000,0
20240531,183400,1838295500,455000,455000,455000,455000,0
20240531,183300,1838295500,455000,455000,455000,455000,0
20240531,183200,1838295500,455000,455000,455000,455000,0
20240531,183100,1838295500,455000,455000,455000,455000,0
20240531,183000,1838295500,455000,455000,455000,455000,0
20240531,182900,1838295500,455000,455000,455000,455000,0
20240531,182800,1838295500,455000,455000,455000,455000,0
20240531,182700,1838295500,455000,455000,455000,455000,0
20240531,182600,1838295500,455000,455000,455000,455000,0
20240531,182500,1838295500,455000,455000,455000,455000,0
20240531,182400,1838295500,455000,455000,455000,455000,0
20240531,182300,1838295500,455000,455000,455000,455000,0
20240531,182200,1838295500,455000,455000,455000,455000,0
20240531,182100,1838295500,455000,455000,455000,455000,0
20240531,182000,1838295500,455000,455000,455000,455000,0
20240531,181900,1838295500,455000,455000,455000,455000,1009
20240531,181800,1838295500,455000,455000,455000,455000,0
20240531,181700,1838295500,455000,455000,455000,455000,0
20240531,181600,1838295500,455000,455000,455000,455000,0
20240531,181500,1838295500,455000,455000,455000,455000,0
20240531,181400,1838295500,455000,455000,455000,455000,0
20240531,181300,1838295500,455000,455000,455000,455000,0
20240531,181200,1838295500,455000,455000,455000,455000,0
20240531,181100,1838295500,455000,455000,455000,455000,0
20240531,181000,1838295500,455000,455000,455000,455000,0
20240531,180900,1838295500,455000,455000,455000,455000,0
20240531,180800,1838295500,455000,455000,455000,455000,0
20240531,180700,1838295500,455000,455000,455000,455000,0
20240531,180600,1838295500,455000,455000,455000,455000,0
20240531,180500,1838295500,455000,455000,455000,455000,0
20240531,180400,1838295500,455000,455000,455000,455000,0
20240531,180300,1838295500,455000,455000,455000,455000,0
20240531,180200,1838295500,455000,455000,455000,455000,0
20240531,180100,1838295500,455000,455000,455000,455000,0
20240531,180000,1838295500,455000,455000,455000,455000,0
20240531,175900,1838295500,455000,455000,455000,455000,0
20240531,175800,1838295500,455000,455000,455000,455000,0
20240531,175700,1838295500,455000,455000,455000,455000,0
20240531,175600,1838295500,455000,455000,455000,455000,0
20240531,175500,1838295500,455000,455000,455000,455000,0
20240531,175400,1838295500,455000,455000,455000,455000,0
20240531,175300,1838295500,455000,455000,455000,455000,0
20240531,175200,1838295500,455000,455000,455000,455000,0
20240531,175100,1838295500,455000,455000,455000,455000,0
20240531,175000,1838295500,455000,455000,455000,455000,0
20240531,174900,1838295500,455000,455000,455000,455000,1009
20240531,174800,1838295500,455000,455000,455000,455000,0
20240531,174700,1838295500,455000,455000,455000,455000,0
20240531,174600,1838295500,455000,455000,455000,455000,0
20240531,174500,1838295500,455000,455000,455000,455000,0
20240531,174400,1838295500,455000,455000,455000,455000,0
20240531,174300,1838295500,455000,455000,455000,455000,0
20240531,174200,1838295500,455000,455000,455000,455000,0
20240531,174100,1838295500,455000,455000,455000,455000,0
20240531,174000,1838295500,455000,455000,455000,455000,0
20240531,173900,1838295500,455000,455000,455000,455000,0
20240531,173800,1838295500,455000,455000,455000,455000,0
20240531,173700,1838295500,455000,455000,455000,455000,0
20240531,173600,1838295500,455000,455000,455000,455000,0
20240531,173500,1838295500,455000,455000,455000,455000,0
20240531,173400,1838295500,455000,455000,455000,455000,0
20240531,173300,1838295500,455000,455000,455000,455000,0
20240531,173200,1838295500,455000,455000,455000,455000,0
20240531,173100,1838295500,455000,455000,455000,455000,0
20240531,173000,1838295500,455000,455000,455000,455000,0
20240531,172900,1838295500,455000,455000,455000,455000,0
20240531,172800,1838295500,455000,455000,455000,455000,0
20240531,172700,1838295500,455000,455000,455000,455000,0
20240531,172600,1838295500,455000,455000,455000,455000,0
20240531,172500,1838295500,455000,455000,455000,455000,0
20240531,172400,1838295500,455000,455000,455000,455000,0
20240531,172300,1838295500,455000,455000,455000,455000,0
20240531,172200,1838295500,455000,455000,455000,455000,0
20240531,172100,1838295500,455000,455000,455000,455000,0
20240531,172000,1838295500,455000,455000,455000,455000,0
20240531,171900,1838295500,455000,455000,455000,455000,1009
20240531,171800,1838295500,455000,455000,455000,455000,0
20240531,171700,1838295500,455000,455000,455000,455000,0
20240531,171600,1838295500,455000,455000,455000,455000,0
20240531,171500,1838295500,455000,455000,455000,455000,0
20240531,171400,1838295500,455000,455000,455000,455000,0
20240531,171300,1838295500,455000,455000,455000,455000,0
20240531,171200,1838295500,455000,455000,455000,455000,0
20240531,171100,1838295500,455000,455000,455000,455000,0
20240531,171000,1838295500,455000,455000,455000,455000,0
20240531,170900,1838295500,455000,455000,455000,455000,0
20240531,170800,1838295500,455000,455000,455000,455000,0
20240531,170700,1838295500,455000,455000,455000,455000,0
20240531,170600,1838295500,455000,455000,455000,455000,0
20240531,170500,1838295500,455000,455000,455000,455000,0
20240531,170400,1838295500,455000,455000,455000,455000,0
20240531,170300,1838295500,455000,455000,455000,455000,0
20240531,170200,1838295500,455000,455000,455000,455000,0
20240531,170100,1838295500,455000,455000,455000,455000,0
20240531,170000,1838295500,455000,455000,455000,455000,0
20240531,165900,1838295500,455000,455000,455000,455000,0
20240531,165800,1838295500,455000,455000,455000,455000,0
20240531,165700,1838295500,455000,455000,455000,455000,0
20240531,165600,1838295500,455000,455000,455000,455000,0
20240531,165500,1838295500,455000,455000,455000,455000,0
20240531,165400,1838295500,455000,455000,455000,455000,0
20240531,165300,1838295500,455000,455000,455000,455000,0
20240531,165200,1838295500,455000,455000,455000,455000,0
20240531,165100,1838295500,455000,455000,455000,455000,0
20240531,165000,1838295500,455000,455000,455000,455000,0
20240531,164900,1838295500,455000,455000,455000,455000,1009
20240531,164800,1838295500,455000,455000,455000,455000,0
20240531,164700,1838295500,455000,455000,455000,455000,0
20240531,164600,1838295500,455000,455000,455000,455000,0
20240531,164500,1838295500,455000,455000,455000,455000,0
20240531,164400,1838295500,455000,455000,455000,455000,0
20240531,164300,1838295500,455000,455000,455000,455000,0
20240531,164200,1838295500,455000,455000,455000,455000,0
20240531,164100,1838295500,455000,455000,455000,455000,0
20240531,164000,1838295500,455000,455000,455000,455000,0
20240531,163900,1838295500,455000,455000,455000,455000,0
20240531,163800,1838295500,455000,455000,455000,455000,0
20240531,163700,1838295500,455000,455000,455000,455000,0
20240531,163600,1838295500,455000,455000,455000,455000,0
20240531,163500,1838295500,455000,455000,455000,455000,0
20240531,163400,1838295500,455000,455000,455000,455000,0
20240531,163300,1838295500,455000,455000,455000,455000,0
20240531,163200,1838295500,455000,455000,455000,455000,0
20240531,163100,1838295500,455000,455000,455000,455000,0
20240531,163000,1838295500,455000,455000,455000,455000,0
20240531,162900,1838295500,455000,455000,455000,455000,0
20240531,162800,1838295500,455000,455000,455000,455000,0
20240531,162700,1838295500,455000,455000,455000,455000,0
20240531,162600,1838295500,455000,455000,455000,455000,0
20240531,162500,1838295500,455000,455000,455000,455000,0
20240531,162400,1838295500,455000,455000,455000,455000,0
20240531,162300,1838295500,455000,455000,455000,455000,0
20240531,162200,1838295500,455000,455000,455000,455000,0
20240531,162100,1838295500,455000,455000,455000,455000,0
20240531,162000,1838295500,455000,455000,455000,455000,0
20240531,161900,1838295500,455000,455000,455000,455000,1009
20240531,161800,1838295500,455000,455000,455000,455000,0
20240531,161700,1838295500,455000,455000,455000,455000,0
20240531,161600,1838295500,455000,455000,455000,455000,0
20240531,161500,1838295500,455000,455000,455000,455000,0
20240531,161400,1838295500,455000,455000,455000,455000,0
20240531,161300,1838295500,455000,455000,455000,455000,0
20240531,161200,1838295500,455000,455000,455000,455000,0
20240531,161100,1838295500,455000,455000,455000,455000,0
20240531,161000,1838295500,455000,455000,455000,455000,0
20240531,160900,1838295500,455000,455000,455000,455000,0
20240531,160800,1838295500,455000,455000,455000,455000,0
20240531,160700,1838295500,455000,455000,455000,455000,0
20240531,160600,1838295500,455000,455000,455000,455000,0
20240531,160500,1838295500,455000,455000,455000,455000,0
20240531,160400,1838295500,455000,455000,455000,455000,0
20240531,160300,1838295500,455000,455000,455000,455000,0
20240531,160200,1838295500,455000,455000,455000,455000,0
20240531,160100,1838295500,455000,455000,455000,455000,0
20240531,160000,1838295500,455000,455000,455000,455000,0
20240531,155900,1838295500,455000,455000,455000,455000,0
20240531,155800,1838295500,455000,455000,455000,455000,0
20240531,155700,1838295500,455000,455000,455000,455000,0
20240531,155600,1838295500,455000,455000,455000,455000,0
20240531,155500,1838295500,455000,455000,455000,455000,0
20240531,155400,1838295500,455000,455000,455000,455000,0
20240531,155300,1838295500,455000,455000,455000,455000,0
20240531,155200,1838295500,455000,455000,455000,455000,0
20240531,155100,1838295500,455000,455000,455000,455000,0
20240531,155000,1838295500,455000,455000,455000,455000,0
20240531,154900,1838295500,455000,455000,455000,455000,1009
20240531,154800,1838295500,455000,455000,455000,455000,0
20240531,154700,1838295500,455000,455000,455000,455000,0
20240531,154600,1838295500,455000,455000,455000,455000,0
20240531,154500,1838295500,455000,455000,455000,455000,0
20240531,154400,1838295500,455000,455000,455000,455000,0
20240531,154300,1838295500,455000,455000,455000,455000,0
20240531,154200,1838295500,455000,455000,455000,455000,0
20240531,154100,1838295500,455000,455000,455000,455000,0
20240531,154000,1838295500,455000,455000,455000,455000,0
20240531,153900,1838295500,455000,455000,455000,455000,0
20240531,153800,1838295500,455000,455000,455000,455000,0
20240531,153700,1838295500,455000,455000,455000,455000,0
20240531,153600,1838295500,455000,455000,455000,455000,0
20240531,153500,1838295500,455000,455000,455000,455000,0
20240531,153400,1838295500,455000,455000,455000,455000,0
20240531,153300,1838295500,455000,455000,455000,455000,0
20240531,153200,1838295500,455000,455000,455000,455000,0
20240531,153100,1838295500,455000,455000,455000,455000,0
20240531,153000,1838295500,455000,455000,455000,455000,1009
20240531,152900,1379200500,450500,450500,450500,450500,0
20240531,152800,1379200500,450500,450500,450500,450500,0
20240531,152700,1379200500,450500,450500,450500,450500,0
20240531,152600,1379200500,450500,450500,450500,450500,0
20240531,152500,1379200500,450500,450500,450500,450500,0
20240531,152400,1379200500,450500,450500,450500,450500,0
20240531,152300,1379200500,450500,450500,450500,450500,0
20240531,152200,1379200500,450500,450500,450500,450500,0
20240531,152100,1379200500,450500,450500,450500,450500,0
20240531,152000,1379200500,450500,450500,450500,450500,0
20240531,151900,1379200500,450500,451000,451000,450500,49
20240531,151800,1357113000,451500,452000,452000,450500,26
20240531,151700,1345390500,451500,451500,452000,451500,30
20240531,151600,1331843500,451500,451000,452000,451000,22
20240531,151500,1321910000,451000,452000,452000,451000,17
20240531,151400,1314239000,452000,452000,452000,452000,4
20240531,151300,1312431000,452000,451500,452000,451000,22
20240531,151200,1302497500,451500,451500,451500,451500,6
20240531,151100,1299788500,451500,452000,452000,451500,17
20240531,151000,1292112000,452000,452000,452000,452000,3
20240531,150900,1290756000,452000,451500,452000,451500,8
20240531,150800,1287142000,451000,452000,452000,451000,15
20240531,150700,1280373000,452000,452000,452000,452000,2
20240531,150600,1279469000,452000,451500,452000,451500,8
20240531,150500,1275853500,452000,452000,452000,452000,4
20240531,150400,1274045500,452000,452000,452000,451000,7
20240531,150300,1270884500,452000,452000,452000,452000,2
20240531,150200,1269980500,452000,451000,452000,451000,7
20240531,150100,1266819500,451500,452000,452000,451500,14
20240531,150000,1260494500,452000,451500,452000,451500,8
20240531,145900,1256880500,452000,452000,452000,452000,16
20240531,145800,1249648500,453000,452500,453000,452000,7
20240531,145700,1246480000,453000,452000,453000,452000,3
20240531,145600,1245122000,452000,452000,452000,452000,3
20240531,145500,1243766000,452000,452000,452000,451000,30
20240531,145400,1230227000,452000,452000,452000,452000,10
20240531,145300,1225707000,453000,453000,453000,453000,12
20240531,145200,1220271000,453000,453000,453000,453000,4
20240531,145100,1218459000,453000,453000,453000,451500,19
20240531,145000,1209869000,452000,453000,453000,452000,23
20240531,144900,1199459000,453000,453000,453000,453000,2
20240531,144800,1198553000,453000,453000,453000,452000,5
20240531,144700,1196289000,453000,453000,453000,453000,5
20240531,144600,1194024000,453000,452000,453000,452000,3
20240531,144500,1192666000,453000,453000,453000,452000,6
20240531,144400,1189950000,452000,453000,453000,452000,35
20240531,144300,1174123000,453000,453000,453000,453000,4
20240531,144200,1172311000,452000,452000,453000,452000,4
20240531,144100,1170501000,452500,452500,452500,452000,9
20240531,144000,1166429000,452500,452500,452500,452000,11
20240531,143900,1161452000,452500,452500,452500,452500,2
20240531,143800,1160547000,452500,452500,452500,452500,4
20240531,143700,1158737000,452500,452500,452500,452500,4
20240531,143600,1156927000,452500,452000,452500,452000,4
20240531,143500,1155118000,452000,452000,452000,452000,9
20240531,143400,1151050000,452000,452000,452000,452000,4
20240531,143300,1149242000,452000,452000,452000,452000,4
20240531,143200,1147434000,452000,452000,452000,452000,2
20240531,143100,1146530000,452000,452000,452000,451500,8
20240531,143000,1142914500,452000,452000,452000,452000,5
20240531,142900,1140654500,451500,451500,451500,451500,0
20240531,142800,1140654500,451500,451500,451500,451500,7
20240531,142700,1137494000,451500,451500,451500,451500,55
20240531,142600,1112661500,451500,451500,451500,451500,3
20240531,142500,1111307000,451500,451500,451500,451500,0
20240531,142400,1111307000,451500,451500,451500,451500,0
20240531,142300,1111307000,451500,451500,451500,451500,0
20240531,142200,1111307000,451500,451500,451500,451500,0
20240531,142100,1111307000,451500,452000,452000,451500,17
20240531,142000,1103623500,452500,452500,452500,452500,3
20240531,141900,1102266000,452500,452500,452500,452500,0
20240531,141800,1102266000,452500,452500,452500,452500,1
20240531,141700,1101813500,452500,452000,452500,452000,5
20240531,141600,1099552000,452000,452000,452000,452000,0
20240531,141500,1099552000,452000,452000,452000,452000,1
20240531,141400,1099100000,452000,452000,452000,452000,1
20240531,141300,1098648000,452000,452000,452000,452000,2
20240531,141200,1097744000,452000,452000,452000,452000,0
20240531,141100,1097744000,452000,452000,452000,452000,1
20240531,141000,1097292000,452500,452500,452500,452500,1
20240531,140900,1096839500,452000,452000,452000,452000,1
20240531,140800,1096387500,452000,452000,452000,452000,1
20240531,140700,1095935500,452500,452500,453000,452500,6
20240531,140600,1093220000,453000,453000,453000,453000,4
20240531,140500,1091408000,453000,452500,453000,452500,3
20240531,140400,1090049500,453000,453000,453000,453000,0
20240531,140300,1090049500,453000,452000,453000,452000,8
20240531,140200,1086431500,452000,452500,452500,452000,11
20240531,140100,1081459000,452500,452500,452500,452000,23
20240531,140000,1071052000,452500,452500,452500,452500,2
20240531,135900,1070147000,452000,451000,452500,451000,132
20240531,135800,1010547500,451500,451500,451500,451500,1
20240531,135700,1010096000,451500,451500,451500,451500,2
20240531,135600,1009193000,451000,451000,451000,451000,35
20240531,135500,993408000,450500,450500,450500,450500,2
20240531,135400,992507000,450500,450500,450500,450500,0
20240531,135300,992507000,450500,450500,450500,450500,1
20240531,135200,992056500,450500,450500,450500,450500,0
20240531,135100,992056500,450500,450500,450500,450500,0
20240531,135000,992056500,450500,450500,450500,450500,2
20240531,134900,991155500,450500,450500,450500,450500,0
20240531,134800,991155500,450500,450500,450500,450500,1
20240531,134700,990705000,450500,450500,450500,450500,2
20240531,134600,989804000,450500,450500,450500,450500,0
20240531,134500,989804000,450500,450500,450500,450500,1
20240531,134400,989353500,450500,450500,450500,450500,1
20240531,134300,988903000,450500,450500,450500,450500,1
20240531,134200,988452500,450500,450500,450500,450500,2
20240531,134100,987551500,450500,450500,450500,450500,1
20240531,134000,987101000,450500,450500,450500,450500,0
20240531,133900,987101000,450500,450500,450500,450500,0
20240531,133800,987101000,450500,450500,450500,450500,13
20240531,133700,981244500,451000,451000,451000,451000,1
20240531,133600,980793500,451000,450500,451000,450500,2
20240531,133500,979892000,451000,451000,451000,451000,1
20240531,133400,979441000,451000,451000,451000,450500,3
20240531,133300,978088500,451000,451000,451000,451000,1
20240531,133200,977637500,451000,450500,451000,450500,2
20240531,133100,976736000,451000,451000,451000,451000,1
20240531,133000,976285000,451000,450500,451000,450500,3
20240531,132900,974932500,451000,451000,451000,451000,2
20240531,132800,974030500,451000,451000,451000,451000,0
20240531,132700,974030500,451000,451000,451000,451000,14
20240531,132600,967716500,451000,451000,451000,451000,1
20240531,132500,967265500,451000,451000,451000,451000,9
20240531,132400,963206500,451000,451000,451000,451000,0
20240531,132300,963206500,451000,451000,451000,451000,1
20240531,132200,962755500,450500,450500,450500,450500,1
20240531,132100,962305000,450500,450500,450500,450500,0
20240531,132000,962305000,450500,450500,450500,450500,2
20240531,131900,961404000,451000,451000,451000,451000,0
20240531,131800,961404000,451000,451000,451000,451000,39
20240531,131700,943815000,451500,451000,451500,451000,11
20240531,131600,938853500,451000,451000,451000,451000,12
20240531,131500,933441500,451500,451500,451500,451500,0
20240531,131400,933441500,451500,451500,451500,451500,0
20240531,131300,933441500,451500,451500,451500,451500,0
20240531,131200,933441500,451500,451500,451500,451500,0
20240531,131100,933441500,451500,451500,451500,451500,7
20240531,131000,930281000,452000,452000,452000,452000,10
20240531,130900,925761000,451500,451500,451500,451500,5
20240531,130800,923503500,451000,451000,451000,451000,0
20240531,130700,923503500,451000,451000,451000,451000,1
20240531,130600,923052500,451000,451000,451000,451000,1
20240531,130500,922601500,451000,451000,451000,451000,0
20240531,130400,922601500,451000,451000,451000,451000,0
20240531,130300,922601500,451000,451000,451000,451000,1
20240531,130200,922150500,452000,452000,452000,452000,0
20240531,130100,922150500,452000,452000,452000,452000,1
20240531,130000,921698500,451000,451000,451000,450500,74
20240531,125900,888325500,451000,451000,451000,451000,0
20240531,125800,888325500,451000,451000,451000,451000,0
20240531,125700,888325500,451000,451000,451000,451000,0
20240531,125600,888325500,451000,451000,451000,451000,0
20240531,125500,888325500,451000,451000,451000,451000,8
20240531,125400,884717500,452000,452000,452000,452000,2
20240531,125300,883813500,452000,451500,452000,451000,14
20240531,125200,877491000,451500,452000,452000,451500,6
20240531,125100,874779500,452000,452000,452000,452000,1
20240531,125000,874327500,452500,452500,452500,452500,1
20240531,124900,873875000,452500,452500,452500,452500,0
20240531,124800,873875000,452500,452000,452500,452000,2
20240531,124700,872970500,452000,452000,452000,452000,17
20240531,124600,865286500,452500,452500,452500,452500,0
20240531,124500,865286500,452500,452500,452500,452500,0
20240531,124400,865286500,452500,452500,452500,452500,12
20240531,124300,859856500,452500,452500,452500,452500,3
20240531,124200,858499000,452500,453000,453000,452500,5
20240531,124100,856234500,452500,452500,452500,452500,0
20240531,124000,856234500,452500,452500,452500,452500,0
20240531,123900,856234500,452500,452500,453000,452500,6
20240531,123800,853518500,452500,452500,452500,452500,0
20240531,123700,853518500,452500,452500,452500,452500,1
20240531,123600,853066000,452500,452500,452500,452500,0
20240531,123500,853066000,452500,452500,452500,452500,1
20240531,123400,852613500,452500,452500,452500,452500,8
20240531,123300,848993500,453000,453000,453000,453000,43
20240531,123200,829514500,453000,453000,453000,453000,0
20240531,123100,829514500,453000,453000,453000,453000,0
20240531,123000,829514500,453000,453000,453000,453000,3
20240531,122900,828155500,453000,453000,453000,453000,0
20240531,122800,828155500,453000,453000,453000,453000,6
20240531,122700,825437500,452500,452500,452500,452500,2
20240531,122600,824532500,453000,452500,453000,452500,44
20240531,122500,804621000,452500,452500,452500,452500,5
20240531,122400,802358500,451000,451000,451000,451000,0
20240531,122300,802358500,451000,451000,451000,451000,1
20240531,122200,801907500,452500,452500,452500,452500,1
20240531,122100,801455000,452500,452500,452500,452500,7
20240531,122000,798287500,452500,452500,452500,452500,1
20240531,121900,797835000,452000,452000,452500,452000,10
20240531,121800,793313000,452000,451500,452000,451500,115
20240531,121700,741386500,451500,451500,451500,451500,1
20240531,121600,740935000,451500,451500,451500,451500,1
20240531,121500,740483500,451000,451500,451500,451000,6
20240531,121400,737775000,451000,451000,451000,451000,0
20240531,121300,737775000,451000,451000,451000,451000,6
20240531,121200,735069000,451500,451500,451500,451500,0
20240531,121100,735069000,451500,451500,451500,451500,0
20240531,121000,735069000,451500,451500,451500,451500,3
20240531,120900,733714500,451000,451000,451000,451000,1
20240531,120800,733263500,451000,451000,451000,451000,1
20240531,120700,732812500,451000,451000,451000,451000,3
20240531,120600,731459500,451500,451500,451500,451500,2
20240531,120500,730556500,451500,451500,451500,451500,0
20240531,120400,730556500,451500,451500,451500,451500,2
20240531,120300,729653500,450500,450500,450500,450500,1
20240531,120200,729203000,451000,451000,451000,451000,5
20240531,120100,726948000,451000,451000,451000,451000,1
20240531,120000,726497000,451000,451000,451000,451000,0
20240531,115900,726497000,451000,451000,451000,451000,3
20240531,115800,725144000,451000,451000,451000,451000,5
20240531,115700,722889000,450500,451000,451000,450500,3
20240531,115600,721536500,450000,450000,450000,450000,0
20240531,115500,721536500,450000,450000,450000,450000,3
20240531,115400,720186500,451000,451500,451500,451000,5
20240531,115300,717930000,451500,451500,451500,451500,2
20240531,115200,717027000,451500,451000,451500,451000,5
20240531,115100,714771000,450500,450500,450500,450500,1
20240531,115000,714320500,450500,450500,450500,450500,0
20240531,114900,714320500,450500,450500,450500,450500,2
20240531,114800,713419500,450000,450000,450000,450000,1
20240531,114700,712969500,450500,450500,450500,450500,3
20240531,114600,711618000,450500,450500,450500,450500,0
20240531,114500,711618000,450500,450500,450500,450500,0
20240531,114400,711618000,450500,450500,450500,450500,2
20240531,114300,710717000,450500,450500,450500,450500,0
20240531,114200,710717000,450500,450500,450500,450500,0
20240531,114100,710717000,450500,450500,450500,450500,2
20240531,114000,709816000,450500,450500,450500,450500,1
20240531,113900,709365500,450500,450500,450500,450500,0
20240531,113800,709365500,450500,450500,450500,450500,1
20240531,113700,708915000,450500,450000,450500,450000,9
20240531,113600,704861000,450500,450500,450500,450500,4
20240531,113500,703059000,450500,450500,450500,450500,6
20240531,113400,700356000,450500,450500,450500,450500,0
20240531,113300,700356000,450500,450500,450500,450500,1
20240531,113200,699905500,451000,451000,451000,451000,6
20240531,113100,697199500,451000,451000,451000,451000,0
20240531,113000,697199500,451000,451000,451000,451000,0
20240531,112900,697199500,451000,451000,451000,451000,3
20240531,112800,695846500,451000,451000,451000,451000,10
20240531,112700,691336500,450500,450500,450500,450500,1
20240531,112600,690886000,450500,450500,450500,450500,1
20240531,112500,690435500,451000,451000,451000,451000,0
20240531,112400,690435500,451000,451000,451000,451000,2
20240531,112300,689533500,450500,450500,450500,450500,3
20240531,112200,688182000,450500,450500,450500,450500,3
20240531,112100,686830500,450000,450000,450000,450000,1
20240531,112000,686380500,450500,450500,450500,450500,1
20240531,111900,685930000,450500,450500,450500,450500,21
20240531,111800,676469500,451000,451000,451000,451000,0
20240531,111700,676469500,451000,451000,451000,451000,1
20240531,111600,676018500,451000,451000,451000,451000,1
20240531,111500,675567500,451000,451000,451000,451000,4
20240531,111400,673763500,451000,451000,451000,451000,0
20240531,111300,673763500,451000,451000,451000,451000,0
20240531,111200,673763500,451000,450500,451000,450500,11
20240531,111100,668803000,450500,450500,450500,450500,0
20240531,111000,668803000,450500,451000,451000,450500,3
20240531,110900,667450500,450000,450000,450000,450000,1
20240531,110800,667000500,450000,450000,450000,450000,1
20240531,110700,666550500,451000,451000,451000,451000,4
20240531,110600,664746500,450000,450000,450000,450000,0
20240531,110500,664746500,450000,451000,451000,450000,3
20240531,110400,663394500,451000,450000,451000,450000,10
20240531,110300,658885500,450000,451000,451000,450000,13
20240531,110200,653023500,451000,451000,451000,451000,0
20240531,110100,653023500,451000,451000,451000,451000,2
20240531,110000,652121500,451000,450000,451000,450000,5
20240531,105900,649869500,450000,450000,450000,450000,0
20240531,105800,649869500,450000,450000,450000,450000,2
20240531,105700,648969500,451000,451000,451500,451000,97
20240531,105600,605220500,451000,451000,451000,451000,0
20240531,105500,605220500,451000,451000,451000,451000,1
20240531,105400,604769500,451000,452000,452000,451000,3
20240531,105300,603414500,452000,452000,452000,452000,1
20240531,105200,602962500,451500,451500,451500,451500,3
20240531,105100,601608000,452000,452000,452000,452000,0
20240531,105000,601608000,452000,452000,452000,452000,6
20240531,104900,598896000,452000,452000,452000,452000,1
20240531,104800,598444000,452000,451500,452000,451500,13
20240531,104700,592573500,451500,451500,451500,451500,4
20240531,104600,590767500,451500,451500,451500,451500,0
20240531,104500,590767500,451500,451500,451500,451500,4
20240531,104400,588961500,451500,451500,451500,451500,1
20240531,104300,588510000,451000,451500,451500,451000,17
20240531,104200,580835000,451500,451500,451500,451500,8
20240531,104100,577223000,451500,451500,451500,451500,0
20240531,104000,577223000,451500,451500,451500,451500,0
20240531,103900,577223000,451500,451500,451500,451500,0
20240531,103800,577223000,451500,451500,451500,451500,0
20240531,103700,577223000,451500,451500,451500,451500,2
20240531,103600,576320000,451000,451000,451000,451000,0
20240531,103500,576320000,451000,451000,451000,451000,2
20240531,103400,575418000,451000,451000,451000,451000,2
20240531,103300,574516000,451500,451500,451500,451500,4
20240531,103200,572710000,451500,451500,451500,451500,8
20240531,103100,569098000,451000,451000,451000,451000,0
20240531,103000,569098000,451000,451000,451000,451000,0
20240531,102900,569098000,451000,452000,452000,451000,44
20240531,102800,549226500,452000,452000,452000,452000,3
20240531,102700,547870500,452500,452500,452500,452500,0
20240531,102600,547870500,452500,452500,452500,452500,2
20240531,102500,546965500,452500,452500,452500,452500,7
20240531,102400,543798000,452500,452500,452500,452500,6
20240531,102300,541083000,452500,452500,452500,452500,0
20240531,102200,541083000,452500,452500,452500,452500,5
20240531,102100,538820500,452500,452500,452500,452500,3
20240531,102000,537463000,452500,452500,452500,452500,1
20240531,101900,537010500,452500,452500,452500,452500,3
20240531,101800,535653000,452500,452500,452500,452500,0
20240531,101700,535653000,452500,452500,452500,452500,1
20240531,101600,535200500,451500,452000,452000,451500,28
20240531,101500,522553000,451500,451500,451500,451500,2
20240531,101400,521650000,451500,451500,451500,451500,4
20240531,101300,519844000,451500,450500,451500,450500,85
20240531,101200,481521000,450500,450500,450500,450500,0
20240531,101100,481521000,450500,450500,450500,450500,4
20240531,101000,479719000,450500,450000,450500,450000,60
20240531,100900,452718000,450000,450000,450000,450000,1
20240531,100800,452268000,449000,449000,449000,449000,0
20240531,100700,452268000,449000,449000,449000,449000,14
20240531,100600,445982000,449000,449000,449000,449000,1
20240531,100500,445533000,449000,449000,449000,449000,16
20240531,100400,438349000,449000,449000,449000,449000,1
20240531,100300,437900000,450000,450000,450000,450000,5
20240531,100200,435650000,449000,450000,450000,449000,2
20240531,100100,434751000,450000,449500,450000,449000,16
20240531,100000,427558000,450000,449500,450000,449500,49
20240531,095900,405532000,449500,449500,449500,449500,14
20240531,095800,399239000,449500,449500,449500,449500,1
20240531,095700,398789500,450000,450000,450000,450000,1
20240531,095600,398339500,449500,449500,449500,449500,4
20240531,095500,396541500,449500,449500,449500,449500,1
20240531,095400,396092000,450000,450000,450000,450000,0
20240531,095300,396092000,450000,450000,450000,450000,1
20240531,095200,395642000,450000,450000,450000,450000,7
20240531,095100,392492000,449500,450000,450000,449500,11
20240531,095000,387542500,450500,450500,450500,450500,3
20240531,094900,386191000,450000,450000,450500,450000,9
20240531,094800,382139500,449500,449500,449500,449500,0
20240531,094700,382139500,449500,449500,450000,449500,43
20240531,094600,362808500,450000,450000,450000,450000,6
20240531,094500,360108500,450000,450000,450000,450000,4
20240531,094400,358308500,450000,450000,450000,450000,2
20240531,094300,357408500,450000,450000,450000,450000,1
20240531,094200,356958500,450000,450000,450000,450000,2
20240531,094100,356058500,450000,450000,450000,450000,12
20240531,094000,350658500,450000,449500,450000,449500,9
20240531,093900,346609500,449500,449500,450000,449500,81
20240531,093800,310198000,450000,450000,450000,450000,2
20240531,093700,309298000,449500,450500,450500,449500,4
20240531,093600,307497000,450500,450000,450500,450000,9
20240531,093500,303446000,449500,449000,450000,449000,18
20240531,093400,295349500,450000,450000,450000,450000,2
20240531,093300,294449500,449500,450000,450000,449500,59
20240531,093200,267909500,450000,450000,450000,450000,1
20240531,093100,267459500,450000,450000,450000,450000,5
20240531,093000,265209500,450000,450000,450000,450000,1
20240531,092900,264759500,450000,450000,450000,450000,0
20240531,092800,264759500,450000,450000,450000,450000,19
20240531,092700,256209500,450000,450000,450000,449500,33
20240531,092600,241371000,450000,450000,450000,450000,47
20240531,092500,220221000,451000,451000,451000,451000,4
20240531,092400,218417000,450500,450500,450500,450500,5
20240531,092300,216164500,451000,451000,451000,451000,5
20240531,092200,213909500,450000,450000,450000,450000,11
20240531,092100,208959500,451000,451000,451000,451000,24
20240531,092000,198135500,451000,451000,451000,450500,47
20240531,091900,176939500,449500,449500,449500,449500,0
20240531,091800,176939500,449500,449500,449500,449500,2
20240531,091700,176040500,449000,451000,451000,449000,10
20240531,091600,171546500,450500,449000,450500,449000,19
20240531,091500,162998500,450500,450500,450500,450500,2
20240531,091400,162097500,449000,450000,451000,449000,29
20240531,091300,149042000,450000,450500,450500,450000,27
20240531,091200,136881000,450000,448500,450500,448500,67
20240531,091100,106748000,446500,448500,448500,446500,31
20240531,091000,92870000,449000,449000,449000,449000,5
20240531,090900,90625000,448500,448500,448500,448000,22
20240531,090800,80759000,449000,447000,449000,447000,8
20240531,090700,77170000,446500,450000,450000,446500,18
20240531,090600,69105500,448500,450000,450000,448500,21
20240531,090500,59672000,450000,449000,450000,449000,3
20240531,090400,58323000,449500,449500,450000,448500,25
20240531,090300,47086000,450000,450000,450000,450000,2
20240531,090200,46186000,449500,449000,449500,448500,11
20240531,090100,41250000,448500,448500,448500,448500,12
20240531,090000,35868000,445500,448500,448500,445500,80