KissMeData/192080/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,203600,3391172450,43100,43100,43100,43100,1947
20240529,203500,3391172450,43100,43100,43100,43100,0
20240529,203400,3391172450,43100,43100,43100,43100,0
20240529,203300,3391172450,43100,43100,43100,43100,0
20240529,203200,3391172450,43100,43100,43100,43100,0
20240529,203100,3391172450,43100,43100,43100,43100,0
20240529,203000,3391172450,43100,43100,43100,43100,0
20240529,202900,3391172450,43100,43100,43100,43100,0
20240529,202800,3391172450,43100,43100,43100,43100,0
20240529,202700,3391172450,43100,43100,43100,43100,0
20240529,202600,3391172450,43100,43100,43100,43100,0
20240529,202500,3391172450,43100,43100,43100,43100,0
20240529,202400,3391172450,43100,43100,43100,43100,0
20240529,202300,3391172450,43100,43100,43100,43100,0
20240529,202200,3391172450,43100,43100,43100,43100,0
20240529,202100,3391172450,43100,43100,43100,43100,0
20240529,202000,3391172450,43100,43100,43100,43100,0
20240529,201900,3391172450,43100,43100,43100,43100,0
20240529,201800,3391172450,43100,43100,43100,43100,0
20240529,201700,3391172450,43100,43100,43100,43100,0
20240529,201600,3391172450,43100,43100,43100,43100,0
20240529,201500,3391172450,43100,43100,43100,43100,0
20240529,201400,3391172450,43100,43100,43100,43100,0
20240529,201300,3391172450,43100,43100,43100,43100,0
20240529,201200,3391172450,43100,43100,43100,43100,0
20240529,201100,3391172450,43100,43100,43100,43100,0
20240529,201000,3391172450,43100,43100,43100,43100,0
20240529,200900,3391172450,43100,43100,43100,43100,0
20240529,200800,3391172450,43100,43100,43100,43100,0
20240529,200700,3391172450,43100,43100,43100,43100,0
20240529,200600,3391172450,43100,43100,43100,43100,1947
20240529,200500,3391172450,43100,43100,43100,43100,0
20240529,200400,3391172450,43100,43100,43100,43100,0
20240529,200300,3391172450,43100,43100,43100,43100,0
20240529,200200,3391172450,43100,43100,43100,43100,0
20240529,200100,3391172450,43100,43100,43100,43100,0
20240529,200000,3391172450,43100,43100,43100,43100,0
20240529,195900,3391172450,43100,43100,43100,43100,0
20240529,195800,3391172450,43100,43100,43100,43100,0
20240529,195700,3391172450,43100,43100,43100,43100,0
20240529,195600,3391172450,43100,43100,43100,43100,0
20240529,195500,3391172450,43100,43100,43100,43100,0
20240529,195400,3391172450,43100,43100,43100,43100,0
20240529,195300,3391172450,43100,43100,43100,43100,0
20240529,195200,3391172450,43100,43100,43100,43100,0
20240529,195100,3391172450,43100,43100,43100,43100,0
20240529,195000,3391172450,43100,43100,43100,43100,0
20240529,194900,3391172450,43100,43100,43100,43100,0
20240529,194800,3391172450,43100,43100,43100,43100,0
20240529,194700,3391172450,43100,43100,43100,43100,0
20240529,194600,3391172450,43100,43100,43100,43100,0
20240529,194500,3391172450,43100,43100,43100,43100,0
20240529,194400,3391172450,43100,43100,43100,43100,0
20240529,194300,3391172450,43100,43100,43100,43100,0
20240529,194200,3391172450,43100,43100,43100,43100,0
20240529,194100,3391172450,43100,43100,43100,43100,0
20240529,194000,3391172450,43100,43100,43100,43100,0
20240529,193900,3391172450,43100,43100,43100,43100,0
20240529,193800,3391172450,43100,43100,43100,43100,0
20240529,193700,3391172450,43100,43100,43100,43100,0
20240529,193600,3391172450,43100,43100,43100,43100,1947
20240529,193500,3391172450,43100,43100,43100,43100,0
20240529,193400,3391172450,43100,43100,43100,43100,0
20240529,193300,3391172450,43100,43100,43100,43100,0
20240529,193200,3391172450,43100,43100,43100,43100,0
20240529,193100,3391172450,43100,43100,43100,43100,0
20240529,193000,3391172450,43100,43100,43100,43100,0
20240529,192900,3391172450,43100,43100,43100,43100,0
20240529,192800,3391172450,43100,43100,43100,43100,0
20240529,192700,3391172450,43100,43100,43100,43100,0
20240529,192600,3391172450,43100,43100,43100,43100,0
20240529,192500,3391172450,43100,43100,43100,43100,0
20240529,192400,3391172450,43100,43100,43100,43100,0
20240529,192300,3391172450,43100,43100,43100,43100,0
20240529,192200,3391172450,43100,43100,43100,43100,0
20240529,192100,3391172450,43100,43100,43100,43100,0
20240529,192000,3391172450,43100,43100,43100,43100,0
20240529,191900,3391172450,43100,43100,43100,43100,0
20240529,191800,3391172450,43100,43100,43100,43100,0
20240529,191700,3391172450,43100,43100,43100,43100,0
20240529,191600,3391172450,43100,43100,43100,43100,0
20240529,191500,3391172450,43100,43100,43100,43100,0
20240529,191400,3391172450,43100,43100,43100,43100,0
20240529,191300,3391172450,43100,43100,43100,43100,0
20240529,191200,3391172450,43100,43100,43100,43100,0
20240529,191100,3391172450,43100,43100,43100,43100,0
20240529,191000,3391172450,43100,43100,43100,43100,0
20240529,190900,3391172450,43100,43100,43100,43100,0
20240529,190800,3391172450,43100,43100,43100,43100,0
20240529,190700,3391172450,43100,43100,43100,43100,0
20240529,190600,3391172450,43100,43100,43100,43100,1947
20240529,190500,3391172450,43100,43100,43100,43100,0
20240529,190400,3391172450,43100,43100,43100,43100,0
20240529,190300,3391172450,43100,43100,43100,43100,0
20240529,190200,3391172450,43100,43100,43100,43100,0
20240529,190100,3391172450,43100,43100,43100,43100,0
20240529,190000,3391172450,43100,43100,43100,43100,0
20240529,185900,3391172450,43100,43100,43100,43100,0
20240529,185800,3391172450,43100,43100,43100,43100,0
20240529,185700,3391172450,43100,43100,43100,43100,0
20240529,185600,3391172450,43100,43100,43100,43100,0
20240529,185500,3391172450,43100,43100,43100,43100,0
20240529,185400,3391172450,43100,43100,43100,43100,0
20240529,185300,3391172450,43100,43100,43100,43100,0
20240529,185200,3391172450,43100,43100,43100,43100,0
20240529,185100,3391172450,43100,43100,43100,43100,0
20240529,185000,3391172450,43100,43100,43100,43100,0
20240529,184900,3391172450,43100,43100,43100,43100,0
20240529,184800,3391172450,43100,43100,43100,43100,0
20240529,184700,3391172450,43100,43100,43100,43100,0
20240529,184600,3391172450,43100,43100,43100,43100,0
20240529,184500,3391172450,43100,43100,43100,43100,0
20240529,184400,3391172450,43100,43100,43100,43100,0
20240529,184300,3391172450,43100,43100,43100,43100,0
20240529,184200,3391172450,43100,43100,43100,43100,0
20240529,184100,3391172450,43100,43100,43100,43100,0
20240529,184000,3391172450,43100,43100,43100,43100,0
20240529,183900,3391172450,43100,43100,43100,43100,0
20240529,183800,3391172450,43100,43100,43100,43100,0
20240529,183700,3391172450,43100,43100,43100,43100,0
20240529,183600,3391172450,43100,43100,43100,43100,1947
20240529,183500,3391172450,43100,43100,43100,43100,0
20240529,183400,3391172450,43100,43100,43100,43100,0
20240529,183300,3391172450,43100,43100,43100,43100,0
20240529,183200,3391172450,43100,43100,43100,43100,0
20240529,183100,3391172450,43100,43100,43100,43100,0
20240529,183000,3391172450,43100,43100,43100,43100,0
20240529,182900,3391172450,43100,43100,43100,43100,0
20240529,182800,3391172450,43100,43100,43100,43100,0
20240529,182700,3391172450,43100,43100,43100,43100,0
20240529,182600,3391172450,43100,43100,43100,43100,0
20240529,182500,3391172450,43100,43100,43100,43100,0
20240529,182400,3391172450,43100,43100,43100,43100,0
20240529,182300,3391172450,43100,43100,43100,43100,0
20240529,182200,3391172450,43100,43100,43100,43100,0
20240529,182100,3391172450,43100,43100,43100,43100,0
20240529,182000,3391172450,43100,43100,43100,43100,0
20240529,181900,3391172450,43100,43100,43100,43100,0
20240529,181800,3391172450,43100,43100,43100,43100,0
20240529,181700,3391172450,43100,43100,43100,43100,0
20240529,181600,3391172450,43100,43100,43100,43100,0
20240529,181500,3391172450,43100,43100,43100,43100,0
20240529,181400,3391172450,43100,43100,43100,43100,0
20240529,181300,3391172450,43100,43100,43100,43100,0
20240529,181200,3391172450,43100,43100,43100,43100,0
20240529,181100,3391172450,43100,43100,43100,43100,0
20240529,181000,3391172450,43100,43100,43100,43100,0
20240529,180900,3391172450,43100,43100,43100,43100,0
20240529,180800,3391172450,43100,43100,43100,43100,0
20240529,180700,3391172450,43100,43100,43100,43100,0
20240529,180600,3391172450,43100,43100,43100,43100,1947
20240529,180500,3391172450,43100,43100,43100,43100,0
20240529,180400,3391172450,43100,43100,43100,43100,0
20240529,180300,3391172450,43100,43100,43100,43100,0
20240529,180200,3391172450,43100,43100,43100,43100,0
20240529,180100,3391172450,43100,43100,43100,43100,0
20240529,180000,3391172450,43100,43100,43100,43100,0
20240529,175900,3391172450,43100,43100,43100,43100,0
20240529,175800,3391172450,43100,43100,43100,43100,0
20240529,175700,3391172450,43100,43100,43100,43100,0
20240529,175600,3391172450,43100,43100,43100,43100,0
20240529,175500,3391172450,43100,43100,43100,43100,0
20240529,175400,3391172450,43100,43100,43100,43100,0
20240529,175300,3391172450,43100,43100,43100,43100,0
20240529,175200,3391172450,43100,43100,43100,43100,0
20240529,175100,3391172450,43100,43100,43100,43100,0
20240529,175000,3391172450,43100,43100,43100,43100,0
20240529,174900,3391172450,43100,43100,43100,43100,0
20240529,174800,3391172450,43100,43100,43100,43100,0
20240529,174700,3391172450,43100,43100,43100,43100,0
20240529,174600,3391172450,43100,43100,43100,43100,0
20240529,174500,3391172450,43100,43100,43100,43100,0
20240529,174400,3391172450,43100,43100,43100,43100,0
20240529,174300,3391172450,43100,43100,43100,43100,0
20240529,174200,3391172450,43100,43100,43100,43100,0
20240529,174100,3391172450,43100,43100,43100,43100,0
20240529,174000,3391172450,43100,43100,43100,43100,0
20240529,173900,3391172450,43100,43100,43100,43100,0
20240529,173800,3391172450,43100,43100,43100,43100,0
20240529,173700,3391172450,43100,43100,43100,43100,0
20240529,173600,3391172450,43100,43100,43100,43100,1947
20240529,173500,3391172450,43100,43100,43100,43100,0
20240529,173400,3391172450,43100,43100,43100,43100,0
20240529,173300,3391172450,43100,43100,43100,43100,0
20240529,173200,3391172450,43100,43100,43100,43100,0
20240529,173100,3391172450,43100,43100,43100,43100,0
20240529,173000,3391172450,43100,43100,43100,43100,0
20240529,172900,3391172450,43100,43100,43100,43100,0
20240529,172800,3391172450,43100,43100,43100,43100,0
20240529,172700,3391172450,43100,43100,43100,43100,0
20240529,172600,3391172450,43100,43100,43100,43100,0
20240529,172500,3391172450,43100,43100,43100,43100,0
20240529,172400,3391172450,43100,43100,43100,43100,0
20240529,172300,3391172450,43100,43100,43100,43100,0
20240529,172200,3391172450,43100,43100,43100,43100,0
20240529,172100,3391172450,43100,43100,43100,43100,0
20240529,172000,3391172450,43100,43100,43100,43100,0
20240529,171900,3391172450,43100,43100,43100,43100,0
20240529,171800,3391172450,43100,43100,43100,43100,0
20240529,171700,3391172450,43100,43100,43100,43100,0
20240529,171600,3391172450,43100,43100,43100,43100,0
20240529,171500,3391172450,43100,43100,43100,43100,0
20240529,171400,3391172450,43100,43100,43100,43100,0
20240529,171300,3391172450,43100,43100,43100,43100,0
20240529,171200,3391172450,43100,43100,43100,43100,0
20240529,171100,3391172450,43100,43100,43100,43100,0
20240529,171000,3391172450,43100,43100,43100,43100,0
20240529,170900,3391172450,43100,43100,43100,43100,0
20240529,170800,3391172450,43100,43100,43100,43100,0
20240529,170700,3391172450,43100,43100,43100,43100,0
20240529,170600,3391172450,43100,43100,43100,43100,1947
20240529,170500,3391172450,43100,43100,43100,43100,0
20240529,170400,3391172450,43100,43100,43100,43100,0
20240529,170300,3391172450,43100,43100,43100,43100,0
20240529,170200,3391172450,43100,43100,43100,43100,0
20240529,170100,3391172450,43100,43100,43100,43100,0
20240529,170000,3391172450,43100,43100,43100,43100,0
20240529,165900,3391172450,43100,43100,43100,43100,0
20240529,165800,3391172450,43100,43100,43100,43100,0
20240529,165700,3391172450,43100,43100,43100,43100,0
20240529,165600,3391172450,43100,43100,43100,43100,0
20240529,165500,3391172450,43100,43100,43100,43100,0
20240529,165400,3391172450,43100,43100,43100,43100,0
20240529,165300,3391172450,43100,43100,43100,43100,0
20240529,165200,3391172450,43100,43100,43100,43100,0
20240529,165100,3391172450,43100,43100,43100,43100,0
20240529,165000,3391172450,43100,43100,43100,43100,0
20240529,164900,3391172450,43100,43100,43100,43100,0
20240529,164800,3391172450,43100,43100,43100,43100,0
20240529,164700,3391172450,43100,43100,43100,43100,0
20240529,164600,3391172450,43100,43100,43100,43100,0
20240529,164500,3391172450,43100,43100,43100,43100,0
20240529,164400,3391172450,43100,43100,43100,43100,0
20240529,164300,3391172450,43100,43100,43100,43100,0
20240529,164200,3391172450,43100,43100,43100,43100,0
20240529,164100,3391172450,43100,43100,43100,43100,0
20240529,164000,3391172450,43100,43100,43100,43100,0
20240529,163900,3391172450,43100,43100,43100,43100,0
20240529,163800,3391172450,43100,43100,43100,43100,0
20240529,163700,3391172450,43100,43100,43100,43100,0
20240529,163600,3391172450,43100,43100,43100,43100,1947
20240529,163500,3391172450,43100,43100,43100,43100,0
20240529,163400,3391172450,43100,43100,43100,43100,0
20240529,163300,3391172450,43100,43100,43100,43100,0
20240529,163200,3391172450,43100,43100,43100,43100,0
20240529,163100,3391172450,43100,43100,43100,43100,0
20240529,163000,3391172450,43100,43100,43100,43100,0
20240529,162900,3391172450,43100,43100,43100,43100,0
20240529,162800,3391172450,43100,43100,43100,43100,0
20240529,162700,3391172450,43100,43100,43100,43100,0
20240529,162600,3391172450,43100,43100,43100,43100,0
20240529,162500,3391172450,43100,43100,43100,43100,0
20240529,162400,3391172450,43100,43100,43100,43100,0
20240529,162300,3391172450,43100,43100,43100,43100,0
20240529,162200,3391172450,43100,43100,43100,43100,0
20240529,162100,3391172450,43100,43100,43100,43100,0
20240529,162000,3391172450,43100,43100,43100,43100,0
20240529,161900,3391172450,43100,43100,43100,43100,0
20240529,161800,3391172450,43100,43100,43100,43100,0
20240529,161700,3391172450,43100,43100,43100,43100,0
20240529,161600,3391172450,43100,43100,43100,43100,0
20240529,161500,3391172450,43100,43100,43100,43100,0
20240529,161400,3391172450,43100,43100,43100,43100,0
20240529,161300,3391172450,43100,43100,43100,43100,0
20240529,161200,3391172450,43100,43100,43100,43100,0
20240529,161100,3391172450,43100,43100,43100,43100,0
20240529,161000,3391172450,43100,43100,43100,43100,0
20240529,160900,3391172450,43100,43100,43100,43100,0
20240529,160800,3391172450,43100,43100,43100,43100,0
20240529,160700,3391172450,43100,43100,43100,43100,0
20240529,160600,3391172450,43100,43100,43100,43100,1947
20240529,160500,3391172450,43100,43100,43100,43100,0
20240529,160400,3391172450,43100,43100,43100,43100,0
20240529,160300,3391172450,43100,43100,43100,43100,0
20240529,160200,3391172450,43100,43100,43100,43100,0
20240529,160100,3391172450,43100,43100,43100,43100,0
20240529,160000,3391172450,43100,43100,43100,43100,0
20240529,155900,3391172450,43100,43100,43100,43100,0
20240529,155800,3391172450,43100,43100,43100,43100,0
20240529,155700,3391172450,43100,43100,43100,43100,0
20240529,155600,3391172450,43100,43100,43100,43100,0
20240529,155500,3391172450,43100,43100,43100,43100,0
20240529,155400,3391172450,43100,43100,43100,43100,0
20240529,155300,3391172450,43100,43100,43100,43100,0
20240529,155200,3391172450,43100,43100,43100,43100,0
20240529,155100,3391172450,43100,43100,43100,43100,0
20240529,155000,3391172450,43100,43100,43100,43100,0
20240529,154900,3391172450,43100,43100,43100,43100,0
20240529,154800,3391172450,43100,43100,43100,43100,0
20240529,154700,3391172450,43100,43100,43100,43100,0
20240529,154600,3391172450,43100,43100,43100,43100,0
20240529,154500,3391172450,43100,43100,43100,43100,0
20240529,154400,3391172450,43100,43100,43100,43100,0
20240529,154300,3391172450,43100,43100,43100,43100,0
20240529,154200,3391172450,43100,43100,43100,43100,0
20240529,154100,3391172450,43100,43100,43100,43100,0
20240529,154000,3391172450,43100,43100,43100,43100,0
20240529,153900,3391172450,43100,43100,43100,43100,0
20240529,153800,3391172450,43100,43100,43100,43100,0
20240529,153700,3391172450,43100,43100,43100,43100,0
20240529,153600,3391172450,43100,43100,43100,43100,1947
20240529,153500,3391172450,43100,43100,43100,43100,0
20240529,153400,3391172450,43100,43100,43100,43100,0
20240529,153300,3391172450,43100,43100,43100,43100,0
20240529,153200,3391172450,43100,43100,43100,43100,0
20240529,153100,3391172450,43100,43100,43100,43100,0
20240529,153000,3391172450,43100,43100,43100,43100,1947
20240529,152900,3307256750,43100,43100,43100,43100,0
20240529,152800,3307256750,43100,43100,43100,43100,0
20240529,152700,3307256750,43100,43100,43100,43100,0
20240529,152600,3307256750,43100,43100,43100,43100,0
20240529,152500,3307256750,43100,43100,43100,43100,0
20240529,152400,3307256750,43100,43100,43100,43100,0
20240529,152300,3307256750,43100,43100,43100,43100,0
20240529,152200,3307256750,43100,43100,43100,43100,0
20240529,152100,3307256750,43100,43100,43100,43100,0
20240529,152000,3307256750,43100,43100,43100,43100,0
20240529,151900,3307256750,43100,43150,43200,43100,239
20240529,151800,3296941000,43150,43150,43150,43100,47
20240529,151700,3294913500,43150,43100,43150,43100,103
20240529,151600,3290469200,43150,43200,43200,43100,30
20240529,151500,3289174700,43100,43150,43250,43100,134
20240529,151400,3283387700,43200,43100,43200,43050,264
20240529,151300,3272004800,43050,43100,43100,43050,57
20240529,151200,3269548450,43100,43050,43100,42950,127
20240529,151100,3264083900,43050,43000,43100,42950,438
20240529,151000,3245246350,43000,43000,43100,42900,141
20240529,150900,3239187000,42950,42950,43100,42950,228
20240529,150800,3229390750,43000,43000,43050,42900,535
20240529,150700,3206405650,43000,43000,43050,42950,243
20240529,150600,3195959950,43000,43050,43050,42950,262
20240529,150500,3184700700,43000,43000,43050,42950,254
20240529,150400,3173785850,43050,43100,43100,43000,221
20240529,150300,3164277200,43000,43000,43150,42950,354
20240529,150200,3149048750,43050,43100,43100,43050,183
20240529,150100,3141169150,43100,43050,43150,42950,272
20240529,150000,3129469850,43000,43050,43050,42950,253
20240529,145900,3118589300,43050,43100,43100,43000,301
20240529,145800,3105639000,43100,43050,43150,43000,191
20240529,145700,3097417750,43000,43000,43050,43000,324
20240529,145600,3083482400,43050,43100,43100,43050,240
20240529,145500,3073147850,43000,43000,43100,42950,493
20240529,145400,3051955250,43050,43050,43050,43000,199
20240529,145300,3043395450,43000,43100,43100,43000,210
20240529,145200,3034362050,43050,43000,43050,42950,329
20240529,145100,3020216850,43000,42950,43050,42950,457
20240529,145000,3000569450,43000,42900,43050,42900,285
20240529,144900,2988335800,42900,42950,43000,42900,836
20240529,144800,2952454500,42950,42950,43000,42950,311
20240529,144700,2939095400,42950,42950,43050,42950,414
20240529,144600,2921309500,42950,43000,43100,42950,260
20240529,144500,2910123550,43050,43000,43050,43000,565
20240529,144400,2885813850,43050,43050,43100,43050,341
20240529,144300,2871132400,43100,43050,43150,43050,216
20240529,144200,2861828800,43050,43050,43150,43050,241
20240529,144100,2851445100,43150,43100,43150,43050,522
20240529,144000,2828953350,43050,43100,43150,43050,257
20240529,143900,2817880200,43100,43200,43200,43100,269
20240529,143800,2806272500,43200,43250,43250,43150,90
20240529,143700,2802383600,43200,43250,43250,43200,53
20240529,143600,2800092450,43200,43250,43250,43200,71
20240529,143500,2797023350,43250,43200,43250,43200,13
20240529,143400,2796461700,43150,43200,43200,43150,42
20240529,143300,2794648400,43200,43200,43200,43150,54
20240529,143200,2792316150,43250,43250,43250,43100,1432
20240529,143100,2730561300,43200,43250,43300,43200,52
20240529,143000,2728313250,43300,43250,43300,43250,39
20240529,142900,2726625150,43350,43300,43350,43200,578
20240529,142800,2701622800,43350,43250,43350,43250,51
20240529,142700,2699415600,43300,43250,43300,43250,54
20240529,142600,2697077950,43300,43250,43300,43250,49
20240529,142500,2694957350,43250,43300,43300,43250,38
20240529,142400,2693312000,43300,43350,43350,43300,50
20240529,142300,2691145650,43300,43300,43300,43250,118
20240529,142200,2686036300,43350,43350,43350,43300,36
20240529,142100,2684476300,43350,43300,43350,43250,47
20240529,142000,2682441750,43350,43350,43350,43350,39
20240529,141900,2680751100,43300,43300,43350,43300,111
20240529,141800,2675942600,43300,43350,43350,43300,43
20240529,141700,2674079100,43300,43300,43350,43300,68
20240529,141600,2671132950,43300,43350,43350,43300,50
20240529,141500,2668966600,43300,43300,43350,43300,46
20240529,141400,2666973050,43350,43350,43400,43300,67
20240529,141300,2664068600,43400,43350,43400,43350,39
20240529,141200,2662376650,43350,43400,43400,43350,70
20240529,141100,2659340300,43350,43400,43400,43350,46
20240529,141000,2657344950,43350,43400,43400,43350,37
20240529,140900,2655739700,43400,43350,43400,43350,62
20240529,140800,2653050600,43350,43350,43350,43350,2
20240529,140700,2652963900,43300,43350,43400,43300,35
20240529,140600,2651447100,43300,43350,43400,43300,173
20240529,140500,2643953350,43300,43350,43400,43300,67
20240529,140400,2641048300,43300,43350,43350,43300,68
20240529,140300,2638102250,43350,43300,43350,43300,20
20240529,140200,2637236150,43300,43350,43350,43300,175
20240529,140100,2629657350,43300,43350,43350,43300,45
20240529,140000,2627707950,43300,43300,43350,43300,23
20240529,135900,2626711950,43300,43350,43350,43300,55
20240529,135800,2624328800,43350,43350,43350,43350,46
20240529,135700,2622334700,43300,43350,43400,43300,72
20240529,135600,2619215550,43300,43300,43300,43300,42
20240529,135500,2617396950,43350,43350,43350,43350,34
20240529,135400,2615923050,43350,43300,43350,43300,61
20240529,135300,2613280350,43350,43300,43400,43300,55
20240529,135200,2610896500,43350,43350,43350,43300,89
20240529,135100,2607039400,43350,43350,43400,43300,117
20240529,135000,2601968600,43350,43350,43350,43300,51
20240529,134900,2599758150,43350,43300,43350,43300,57
20240529,134800,2597289250,43350,43300,43350,43250,57
20240529,134700,2594820100,43350,43250,43350,43250,135
20240529,134600,2588974600,43250,43250,43300,43250,99
20240529,134500,2584691200,43300,43250,43300,43250,24
20240529,134400,2583652250,43250,43250,43300,43200,191
20240529,134300,2575392500,43250,43200,43250,43150,23
20240529,134200,2574399350,43200,43150,43200,43150,51
20240529,134100,2572197250,43200,43100,43200,42900,3804
20240529,134000,2408658350,43150,43050,43300,43000,5079
20240529,133900,2190114100,43250,43450,43500,43000,12073
20240529,133800,1669450250,43550,43600,43600,43400,1198
20240529,133700,1617358500,43600,43500,43600,43500,189
20240529,133600,1609124600,43500,43550,43550,43500,55
20240529,133500,1606729900,43500,43450,43550,43450,145
20240529,133400,1600422150,43500,43450,43500,43450,38
20240529,133300,1598770250,43450,43500,43500,43450,31
20240529,133200,1597422300,43500,43450,43500,43450,23
20240529,133100,1596422900,43400,43400,43400,43400,40
20240529,133000,1594686900,43500,43400,43500,43400,21
20240529,132900,1593774500,43450,43400,43450,43400,32
20240529,132800,1592385150,43400,43450,43450,43400,21
20240529,132700,1591473250,43400,43400,43400,43400,33
20240529,132600,1590041050,43450,43450,43450,43450,1
20240529,132500,1589997600,43400,43400,43400,43400,32
20240529,132400,1588608800,43400,43450,43450,43400,85
20240529,132300,1584916650,43450,43450,43450,43450,62
20240529,132200,1582222750,43450,43400,43450,43400,525
20240529,132100,1559434650,43400,43400,43400,43400,178
20240529,132000,1551709450,43500,43400,43500,43400,12
20240529,131900,1551188550,43450,43400,43500,43400,49
20240529,131800,1549060000,43450,43450,43450,43450,14
20240529,131700,1548451700,43450,43450,43450,43450,133
20240529,131600,1542672850,43500,43500,43500,43500,2
20240529,131500,1542585850,43450,43450,43450,43450,38
20240529,131400,1540934750,43400,43400,43400,43400,33
20240529,131300,1539502550,43450,43500,43500,43450,163
20240529,131200,1532419700,43450,43500,43500,43450,49
20240529,131100,1530290600,43450,43450,43450,43450,22
20240529,131000,1529334700,43450,43500,43500,43450,20
20240529,130900,1528465250,43450,43450,43500,43450,34
20240529,130800,1526987900,43500,43500,43500,43500,8
20240529,130700,1526639900,43500,43450,43500,43450,41
20240529,130600,1524858000,43450,43450,43450,43450,111
20240529,130500,1520035050,43450,43500,43500,43450,33
20240529,130400,1518600650,43450,43450,43450,43450,33
20240529,130300,1517166800,43450,43450,43450,43450,0
20240529,130200,1517166800,43450,43450,43500,43450,41
20240529,130100,1515384900,43450,43450,43500,43450,36
20240529,130000,1513820600,43450,43450,43450,43450,1
20240529,125900,1513777150,43450,43450,43450,43450,14
20240529,125800,1513168850,43450,43500,43500,43450,24
20240529,125700,1512125950,43450,43450,43450,43450,353
20240529,125600,1496788100,43500,43450,43500,43450,23
20240529,125500,1495788250,43450,43500,43500,43450,51
20240529,125400,1493571000,43500,43450,43500,43450,36
20240529,125300,1492006700,43500,43450,43500,43450,38
20240529,125200,1490354400,43450,43450,43450,43450,22
20240529,125100,1489398500,43450,43500,43500,43450,46
20240529,125000,1487399250,43450,43450,43450,43450,3
20240529,124900,1487268900,43450,43450,43450,43450,13
20240529,124800,1486704050,43450,43500,43500,43450,45
20240529,124700,1484748250,43500,43450,43500,43450,25
20240529,124600,1483661950,43450,43500,43500,43450,62
20240529,124500,1480965550,43450,43450,43450,43450,36
20240529,124400,1479401350,43500,43450,43500,43450,65
20240529,124300,1476575100,43500,43500,43500,43450,54
20240529,124200,1474226800,43500,43450,43550,43450,149
20240529,124100,1467746050,43500,43500,43550,43450,41
20240529,124000,1465963350,43500,43500,43500,43500,111
20240529,123900,1461134850,43500,43500,43500,43500,106
20240529,123800,1456523850,43450,43450,43450,43450,38
20240529,123700,1454872750,43450,43450,43500,43450,30
20240529,123600,1453569150,43450,43450,43500,43450,101
20240529,123500,1449176250,43450,43450,43450,43450,42
20240529,123400,1447351350,43450,43500,43500,43450,31
20240529,123300,1446003950,43500,43450,43500,43450,20
20240529,123200,1445134900,43450,43450,43450,43450,14
20240529,123100,1444526600,43450,43450,43450,43450,52
20240529,123000,1442267200,43450,43450,43500,43450,25
20240529,122900,1441180900,43450,43450,43450,43450,2
20240529,122800,1441094000,43450,43450,43450,43450,39
20240529,122700,1439399450,43450,43500,43500,43450,52
20240529,122600,1437139200,43500,43450,43500,43450,3
20240529,122500,1437008800,43450,43450,43450,43450,40
20240529,122400,1435270800,43450,43500,43550,43450,175
20240529,122300,1427658450,43500,43450,43500,43450,29
20240529,122200,1426397100,43450,43400,43450,43400,447
20240529,122100,1406975500,43400,43400,43450,43350,204
20240529,122000,1398125600,43400,43450,43450,43400,39
20240529,121900,1396432000,43400,43400,43400,43400,44
20240529,121800,1394522400,43400,43400,43400,43400,31
20240529,121700,1393177000,43400,43450,43500,43400,58
20240529,121600,1390656900,43500,43400,43500,43400,70
20240529,121500,1387617650,43350,43350,43350,43350,36
20240529,121400,1386057050,43350,43350,43350,43350,41
20240529,121300,1384279700,43350,43400,43400,43350,5
20240529,121200,1384062850,43350,43400,43400,43350,14
20240529,121100,1383455900,43350,43350,43350,43350,79
20240529,121000,1380031250,43400,43450,43450,43400,419
20240529,120900,1361841250,43450,43450,43500,43450,18
20240529,120800,1361059100,43450,43450,43450,43450,25
20240529,120700,1359972850,43450,43450,43450,43450,39
20240529,120600,1358278300,43450,43450,43500,43450,15
20240529,120500,1357626500,43450,43450,43450,43450,27
20240529,120400,1356453350,43450,43450,43450,43450,44
20240529,120300,1354541550,43450,43450,43450,43450,4
20240529,120200,1354367750,43450,43500,43500,43450,15
20240529,120100,1353715950,43450,43450,43500,43450,59
20240529,120000,1351151550,43450,43450,43500,43400,16
20240529,115900,1350456450,43450,43500,43500,43400,25
20240529,115800,1349370400,43450,43400,43450,43400,68
20240529,115700,1346417450,43450,43450,43450,43450,50
20240529,115600,1344244950,43450,43450,43450,43450,17
20240529,115500,1343506300,43500,43450,43500,43450,151
20240529,115400,1336945300,43450,43500,43500,43450,105
20240529,115300,1332379400,43500,43500,43500,43500,14
20240529,115200,1331770400,43550,43550,43550,43550,11
20240529,115100,1331291350,43500,43500,43500,43500,63
20240529,115000,1328550850,43500,43550,43550,43500,254
20240529,114900,1317490400,43600,43600,43600,43550,24
20240529,114800,1316444650,43600,43550,43600,43500,128
20240529,114700,1310871200,43500,43500,43500,43500,23
20240529,114600,1309870700,43500,43500,43500,43500,14
20240529,114500,1309261700,43500,43550,43550,43500,32
20240529,114400,1307868800,43500,43450,43500,43450,53
20240529,114300,1305564500,43450,43500,43550,43450,23
20240529,114200,1304564000,43500,43450,43500,43450,3
20240529,114100,1304433600,43450,43450,43500,43450,66
20240529,114000,1301565800,43450,43400,43450,43350,49
20240529,113900,1299438000,43400,43450,43450,43400,16
20240529,113800,1298743550,43450,43450,43450,43400,68
20240529,113700,1295791150,43450,43450,43450,43400,47
20240529,113600,1293750650,43350,43400,43400,43350,117
20240529,113500,1288673400,43450,43450,43450,43450,89
20240529,113400,1284806350,43500,43500,43550,43450,49
20240529,113300,1282676450,43550,43550,43550,43500,40
20240529,113200,1280934950,43600,43550,43600,43450,28
20240529,113100,1279716900,43500,43500,43550,43450,60
20240529,113000,1277106900,43550,43550,43550,43550,22
20240529,112900,1276148800,43600,43500,43600,43500,27
20240529,112800,1274973400,43550,43550,43600,43500,113
20240529,112700,1270052450,43600,43600,43600,43550,78
20240529,112600,1266654550,43550,43600,43600,43550,36
20240529,112500,1265086000,43600,43550,43600,43550,41
20240529,112400,1263300350,43500,43550,43550,43500,59
20240529,112300,1260733200,43600,43500,43600,43500,208
20240529,112200,1251682300,43500,43450,43500,43450,24
20240529,112100,1250639350,43450,43450,43500,43400,56
20240529,112000,1248207100,43400,43450,43500,43400,88
20240529,111900,1244385000,43500,43450,43500,43450,16
20240529,111800,1243689700,43500,43400,43500,43400,45
20240529,111700,1241735650,43400,43450,43450,43400,51
20240529,111600,1239521900,43450,43450,43450,43400,5
20240529,111500,1239304800,43400,43400,43450,43400,18
20240529,111400,1238523550,43350,43500,43500,43350,111
20240529,111300,1233703500,43450,43450,43450,43450,104
20240529,111200,1229184700,43450,43450,43450,43400,110
20240529,111100,1224405300,43450,43350,43450,43350,140
20240529,111000,1218331050,43350,43250,43400,43250,167
20240529,110900,1211097350,43300,43250,43300,43250,13
20240529,110800,1210535000,43250,43250,43250,43250,4
20240529,110700,1210362000,43250,43250,43300,43250,72
20240529,110600,1207247400,43250,43350,43350,43250,394
20240529,110500,1190203950,43250,43300,43350,43250,605
20240529,110400,1164007450,43350,43250,43400,43250,732
20240529,110300,1132304150,43300,43300,43300,43300,2
20240529,110200,1132217550,43250,43250,43250,43250,230
20240529,110100,1122270050,43200,43150,43250,43150,230
20240529,110000,1112335200,43150,43200,43250,43150,193
20240529,105900,1103998600,43200,43100,43200,43100,374
20240529,105800,1087854700,43150,43200,43200,43100,594
20240529,105700,1062238600,43200,43150,43200,43150,116
20240529,105600,1057228550,43150,43100,43150,43050,102
20240529,105500,1052828650,43150,43000,43150,42950,636
20240529,105400,1025464550,42950,43100,43100,42950,2912
20240529,105300,900181100,43150,43200,43200,43100,167
20240529,105200,892974600,43150,43100,43150,43100,241
20240529,105100,882578650,43100,43150,43150,43100,66
20240529,105000,879732400,43100,43100,43150,43100,411
20240529,104900,862008300,43100,43050,43100,43050,56
20240529,104800,859594850,43100,43050,43100,43050,165
20240529,104700,852483400,43050,43050,43100,43050,157
20240529,104600,845717850,43150,43050,43150,43050,139
20240529,104500,839727050,43100,43100,43100,43100,111
20240529,104400,834942950,43100,43100,43150,43100,48
20240529,104300,832874100,43100,43150,43150,43100,424
20240529,104200,814586900,43200,43050,43200,43000,1322
20240529,104100,757654900,43050,43100,43100,43050,123
20240529,104000,752354700,43100,43150,43150,43100,367
20240529,103900,736536700,43150,43050,43150,43050,668
20240529,103800,707766800,43050,43200,43200,43050,433
20240529,103700,689099700,43200,43050,43200,43050,215
20240529,103600,679826650,43050,43200,43250,43050,1484
20240529,103500,615858750,43250,43200,43250,43200,184
20240529,103400,607909800,43200,43250,43250,43200,1176
20240529,103300,557084550,43250,43250,43250,43250,72
20240529,103200,553970550,43250,43250,43300,43250,15
20240529,103100,553321750,43300,43300,43300,43250,58
20240529,103000,550811600,43300,43300,43350,43250,337
20240529,102900,536220450,43300,43350,43350,43300,985
20240529,102800,493532700,43350,43350,43400,43350,124
20240529,102700,488157200,43350,43350,43400,43350,122
20240529,102600,482868050,43350,43350,43400,43350,77
20240529,102500,479529300,43350,43400,43400,43350,42
20240529,102400,477707700,43350,43350,43350,43350,66
20240529,102300,474846600,43400,43350,43400,43350,6
20240529,102200,474586400,43350,43400,43400,43350,14
20240529,102100,473979450,43350,43350,43450,43350,25
20240529,102000,472895600,43400,43400,43400,43400,251
20240529,101900,462002200,43400,43400,43450,43400,22
20240529,101800,461046950,43400,43400,43450,43400,6
20240529,101700,460786450,43450,43450,43450,43450,54
20240529,101600,458440150,43450,43450,43450,43400,17
20240529,101500,457701650,43450,43400,43450,43400,4
20240529,101400,457528000,43400,43450,43450,43400,60
20240529,101300,454921050,43450,43450,43450,43400,44
20240529,101200,453009350,43450,43450,43450,43450,18
20240529,101100,452227250,43450,43450,43450,43400,36
20240529,101000,450663200,43450,43450,43450,43450,30
20240529,100900,449359700,43500,43450,43500,43450,32
20240529,100800,447968450,43500,43450,43500,43450,6
20240529,100700,447707500,43450,43450,43500,43450,144
20240529,100600,441449850,43450,43400,43450,43400,136
20240529,100500,435541300,43400,43450,43450,43400,23
20240529,100400,434542600,43450,43400,43450,43400,69
20240529,100300,431547650,43450,43450,43500,43450,114
20240529,100200,426592700,43400,43450,43450,43400,968
20240529,100100,384533150,43450,43550,43550,43450,17
20240529,100000,383794350,43450,43500,43550,43450,252
20240529,095900,372833050,43500,43550,43550,43500,25
20240529,095800,371745050,43500,43450,43550,43450,36
20240529,095700,370178950,43500,43500,43500,43500,72
20240529,095600,367046950,43500,43500,43500,43450,296
20240529,095500,354182600,43500,43450,43500,43450,7
20240529,095400,353878200,43450,43450,43500,43450,63
20240529,095300,351140750,43450,43450,43450,43450,14
20240529,095200,350532450,43500,43450,43500,43450,24
20240529,095100,349488750,43500,43500,43500,43450,112
20240529,095000,344617300,43500,43500,43500,43500,126
20240529,094900,339136300,43550,43550,43550,43550,37
20240529,094800,337524950,43550,43500,43650,43500,25
20240529,094700,336435100,43550,43550,43550,43550,54
20240529,094600,334083400,43550,43550,43550,43550,24
20240529,094500,333038200,43550,43450,43600,43450,94
20240529,094400,328942100,43550,43450,43550,43450,88
20240529,094300,325115800,43450,43450,43500,43450,15
20240529,094200,324463950,43500,43450,43500,43450,124
20240529,094100,319070600,43450,43500,43550,43450,266
20240529,094000,307498500,43500,43450,43500,43450,87
20240529,093900,303717250,43550,43450,43550,43450,35
20240529,093800,302194800,43450,43500,43500,43450,65
20240529,093700,299367900,43500,43450,43500,43450,67
20240529,093600,296456600,43450,43500,43500,43450,8
20240529,093500,296108850,43500,43500,43500,43500,123
20240529,093400,290758350,43500,43450,43500,43400,95
20240529,093300,286631300,43500,43500,43500,43500,15
20240529,093200,285978800,43500,43500,43500,43500,52
20240529,093100,283716800,43500,43450,43550,43450,71
20240529,093000,280629000,43450,43450,43450,43450,99
20240529,092900,276327450,43500,43500,43550,43450,67
20240529,092800,273413550,43600,43550,43600,43500,148
20240529,092700,266968150,43550,43550,43550,43550,124
20240529,092600,261567950,43550,43500,43600,43500,116
20240529,092500,256521250,43450,43500,43550,43450,284
20240529,092400,244167400,43550,43600,43600,43550,235
20240529,092300,233927350,43600,43600,43700,43600,29
20240529,092200,232661600,43650,43400,43650,43400,505
20240529,092100,210680400,43350,43350,43400,43350,15
20240529,092000,210029650,43350,43350,43400,43350,126
20240529,091900,204565700,43350,43450,43450,43350,178
20240529,091800,196840850,43400,43400,43400,43400,19
20240529,091700,196016250,43400,43400,43450,43400,218
20240529,091600,186553100,43400,43400,43450,43400,47
20240529,091500,184512000,43400,43400,43400,43400,2
20240529,091400,184425200,43400,43450,43450,43400,88
20240529,091300,180601800,43450,43550,43550,43450,203
20240529,091200,171764550,43550,43550,43600,43550,187
20240529,091100,163619000,43600,43550,43600,43550,52
20240529,091000,161351900,43500,43500,43550,43500,192
20240529,090900,152997600,43500,43500,43500,43500,63
20240529,090800,150257100,43450,43500,43500,43450,13
20240529,090700,149691700,43500,43350,43500,43350,178
20240529,090600,141965600,43300,43300,43350,43300,16
20240529,090500,141272750,43250,43250,43300,43200,436
20240529,090400,122414250,43250,43300,43350,43250,630
20240529,090300,95131800,43350,43350,43350,43300,302
20240529,090200,82041750,43350,43400,43400,43350,28
20240529,090100,80826700,43400,43400,43600,43400,353
20240529,090000,65495900,43400,43400,43750,43350,1479