KissMeData/042000/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,192600,8372040800,23000,23000,23000,23000,5106
20240531,192500,8372040800,23000,23000,23000,23000,0
20240531,192400,8372040800,23000,23000,23000,23000,0
20240531,192300,8372040800,23000,23000,23000,23000,0
20240531,192200,8372040800,23000,23000,23000,23000,0
20240531,192100,8372040800,23000,23000,23000,23000,0
20240531,192000,8372040800,23000,23000,23000,23000,0
20240531,191900,8372040800,23000,23000,23000,23000,0
20240531,191800,8372040800,23000,23000,23000,23000,0
20240531,191700,8372040800,23000,23000,23000,23000,0
20240531,191600,8372040800,23000,23000,23000,23000,0
20240531,191500,8372040800,23000,23000,23000,23000,0
20240531,191400,8372040800,23000,23000,23000,23000,0
20240531,191300,8372040800,23000,23000,23000,23000,0
20240531,191200,8372040800,23000,23000,23000,23000,0
20240531,191100,8372040800,23000,23000,23000,23000,0
20240531,191000,8372040800,23000,23000,23000,23000,0
20240531,190900,8372040800,23000,23000,23000,23000,0
20240531,190800,8372040800,23000,23000,23000,23000,0
20240531,190700,8372040800,23000,23000,23000,23000,0
20240531,190600,8372040800,23000,23000,23000,23000,0
20240531,190500,8372040800,23000,23000,23000,23000,0
20240531,190400,8372040800,23000,23000,23000,23000,0
20240531,190300,8372040800,23000,23000,23000,23000,0
20240531,190200,8372040800,23000,23000,23000,23000,0
20240531,190100,8372040800,23000,23000,23000,23000,0
20240531,190000,8372040800,23000,23000,23000,23000,0
20240531,185900,8372040800,23000,23000,23000,23000,0
20240531,185800,8372040800,23000,23000,23000,23000,0
20240531,185700,8372040800,23000,23000,23000,23000,0
20240531,185600,8372040800,23000,23000,23000,23000,5106
20240531,185500,8372040800,23000,23000,23000,23000,0
20240531,185400,8372040800,23000,23000,23000,23000,0
20240531,185300,8372040800,23000,23000,23000,23000,0
20240531,185200,8372040800,23000,23000,23000,23000,0
20240531,185100,8372040800,23000,23000,23000,23000,0
20240531,185000,8372040800,23000,23000,23000,23000,0
20240531,184900,8372040800,23000,23000,23000,23000,0
20240531,184800,8372040800,23000,23000,23000,23000,0
20240531,184700,8372040800,23000,23000,23000,23000,0
20240531,184600,8372040800,23000,23000,23000,23000,0
20240531,184500,8372040800,23000,23000,23000,23000,0
20240531,184400,8372040800,23000,23000,23000,23000,0
20240531,184300,8372040800,23000,23000,23000,23000,0
20240531,184200,8372040800,23000,23000,23000,23000,0
20240531,184100,8372040800,23000,23000,23000,23000,0
20240531,184000,8372040800,23000,23000,23000,23000,0
20240531,183900,8372040800,23000,23000,23000,23000,0
20240531,183800,8372040800,23000,23000,23000,23000,0
20240531,183700,8372040800,23000,23000,23000,23000,0
20240531,183600,8372040800,23000,23000,23000,23000,0
20240531,183500,8372040800,23000,23000,23000,23000,0
20240531,183400,8372040800,23000,23000,23000,23000,0
20240531,183300,8372040800,23000,23000,23000,23000,0
20240531,183200,8372040800,23000,23000,23000,23000,0
20240531,183100,8372040800,23000,23000,23000,23000,0
20240531,183000,8372040800,23000,23000,23000,23000,0
20240531,182900,8372040800,23000,23000,23000,23000,0
20240531,182800,8372040800,23000,23000,23000,23000,0
20240531,182700,8372040800,23000,23000,23000,23000,0
20240531,182600,8372040800,23000,23000,23000,23000,5106
20240531,182500,8372040800,23000,23000,23000,23000,0
20240531,182400,8372040800,23000,23000,23000,23000,0
20240531,182300,8372040800,23000,23000,23000,23000,0
20240531,182200,8372040800,23000,23000,23000,23000,0
20240531,182100,8372040800,23000,23000,23000,23000,0
20240531,182000,8372040800,23000,23000,23000,23000,0
20240531,181900,8372040800,23000,23000,23000,23000,0
20240531,181800,8372040800,23000,23000,23000,23000,0
20240531,181700,8372040800,23000,23000,23000,23000,0
20240531,181600,8372040800,23000,23000,23000,23000,0
20240531,181500,8372040800,23000,23000,23000,23000,0
20240531,181400,8372040800,23000,23000,23000,23000,0
20240531,181300,8372040800,23000,23000,23000,23000,0
20240531,181200,8372040800,23000,23000,23000,23000,0
20240531,181100,8372040800,23000,23000,23000,23000,0
20240531,181000,8372040800,23000,23000,23000,23000,0
20240531,180900,8372040800,23000,23000,23000,23000,0
20240531,180800,8372040800,23000,23000,23000,23000,0
20240531,180700,8372040800,23000,23000,23000,23000,0
20240531,180600,8372040800,23000,23000,23000,23000,0
20240531,180500,8372040800,23000,23000,23000,23000,0
20240531,180400,8372040800,23000,23000,23000,23000,0
20240531,180300,8372040800,23000,23000,23000,23000,0
20240531,180200,8372040800,23000,23000,23000,23000,0
20240531,180100,8372040800,23000,23000,23000,23000,0
20240531,180000,8372040800,23000,23000,23000,23000,0
20240531,175900,8372040800,23000,23000,23000,23000,0
20240531,175800,8372040800,23000,23000,23000,23000,0
20240531,175700,8372040800,23000,23000,23000,23000,0
20240531,175600,8372040800,23000,23000,23000,23000,5106
20240531,175500,8372040800,23000,23000,23000,23000,0
20240531,175400,8372040800,23000,23000,23000,23000,0
20240531,175300,8372040800,23000,23000,23000,23000,0
20240531,175200,8372040800,23000,23000,23000,23000,0
20240531,175100,8372040800,23000,23000,23000,23000,0
20240531,175000,8372040800,23000,23000,23000,23000,0
20240531,174900,8372040800,23000,23000,23000,23000,0
20240531,174800,8372040800,23000,23000,23000,23000,0
20240531,174700,8372040800,23000,23000,23000,23000,0
20240531,174600,8372040800,23000,23000,23000,23000,0
20240531,174500,8372040800,23000,23000,23000,23000,0
20240531,174400,8372040800,23000,23000,23000,23000,0
20240531,174300,8372040800,23000,23000,23000,23000,0
20240531,174200,8372040800,23000,23000,23000,23000,0
20240531,174100,8372040800,23000,23000,23000,23000,0
20240531,174000,8372040800,23000,23000,23000,23000,0
20240531,173900,8372040800,23000,23000,23000,23000,0
20240531,173800,8372040800,23000,23000,23000,23000,0
20240531,173700,8372040800,23000,23000,23000,23000,0
20240531,173600,8372040800,23000,23000,23000,23000,0
20240531,173500,8372040800,23000,23000,23000,23000,0
20240531,173400,8372040800,23000,23000,23000,23000,0
20240531,173300,8372040800,23000,23000,23000,23000,0
20240531,173200,8372040800,23000,23000,23000,23000,0
20240531,173100,8372040800,23000,23000,23000,23000,0
20240531,173000,8372040800,23000,23000,23000,23000,0
20240531,172900,8372040800,23000,23000,23000,23000,0
20240531,172800,8372040800,23000,23000,23000,23000,0
20240531,172700,8372040800,23000,23000,23000,23000,0
20240531,172600,8372040800,23000,23000,23000,23000,5106
20240531,172500,8372040800,23000,23000,23000,23000,0
20240531,172400,8372040800,23000,23000,23000,23000,0
20240531,172300,8372040800,23000,23000,23000,23000,0
20240531,172200,8372040800,23000,23000,23000,23000,0
20240531,172100,8372040800,23000,23000,23000,23000,0
20240531,172000,8372040800,23000,23000,23000,23000,0
20240531,171900,8372040800,23000,23000,23000,23000,0
20240531,171800,8372040800,23000,23000,23000,23000,0
20240531,171700,8372040800,23000,23000,23000,23000,0
20240531,171600,8372040800,23000,23000,23000,23000,0
20240531,171500,8372040800,23000,23000,23000,23000,0
20240531,171400,8372040800,23000,23000,23000,23000,0
20240531,171300,8372040800,23000,23000,23000,23000,0
20240531,171200,8372040800,23000,23000,23000,23000,0
20240531,171100,8372040800,23000,23000,23000,23000,0
20240531,171000,8372040800,23000,23000,23000,23000,0
20240531,170900,8372040800,23000,23000,23000,23000,0
20240531,170800,8372040800,23000,23000,23000,23000,0
20240531,170700,8372040800,23000,23000,23000,23000,0
20240531,170600,8372040800,23000,23000,23000,23000,0
20240531,170500,8372040800,23000,23000,23000,23000,0
20240531,170400,8372040800,23000,23000,23000,23000,0
20240531,170300,8372040800,23000,23000,23000,23000,0
20240531,170200,8372040800,23000,23000,23000,23000,0
20240531,170100,8372040800,23000,23000,23000,23000,0
20240531,170000,8372040800,23000,23000,23000,23000,0
20240531,165900,8372040800,23000,23000,23000,23000,0
20240531,165800,8372040800,23000,23000,23000,23000,0
20240531,165700,8372040800,23000,23000,23000,23000,0
20240531,165600,8372040800,23000,23000,23000,23000,5106
20240531,165500,8372040800,23000,23000,23000,23000,0
20240531,165400,8372040800,23000,23000,23000,23000,0
20240531,165300,8372040800,23000,23000,23000,23000,0
20240531,165200,8372040800,23000,23000,23000,23000,0
20240531,165100,8372040800,23000,23000,23000,23000,0
20240531,165000,8372040800,23000,23000,23000,23000,0
20240531,164900,8372040800,23000,23000,23000,23000,0
20240531,164800,8372040800,23000,23000,23000,23000,0
20240531,164700,8372040800,23000,23000,23000,23000,0
20240531,164600,8372040800,23000,23000,23000,23000,0
20240531,164500,8372040800,23000,23000,23000,23000,0
20240531,164400,8372040800,23000,23000,23000,23000,0
20240531,164300,8372040800,23000,23000,23000,23000,0
20240531,164200,8372040800,23000,23000,23000,23000,0
20240531,164100,8372040800,23000,23000,23000,23000,0
20240531,164000,8372040800,23000,23000,23000,23000,0
20240531,163900,8372040800,23000,23000,23000,23000,0
20240531,163800,8372040800,23000,23000,23000,23000,0
20240531,163700,8372040800,23000,23000,23000,23000,0
20240531,163600,8372040800,23000,23000,23000,23000,0
20240531,163500,8372040800,23000,23000,23000,23000,0
20240531,163400,8372040800,23000,23000,23000,23000,0
20240531,163300,8372040800,23000,23000,23000,23000,0
20240531,163200,8372040800,23000,23000,23000,23000,0
20240531,163100,8372040800,23000,23000,23000,23000,0
20240531,163000,8372040800,23000,23000,23000,23000,0
20240531,162900,8372040800,23000,23000,23000,23000,0
20240531,162800,8372040800,23000,23000,23000,23000,0
20240531,162700,8372040800,23000,23000,23000,23000,0
20240531,162600,8372040800,23000,23000,23000,23000,5106
20240531,162500,8372040800,23000,23000,23000,23000,0
20240531,162400,8372040800,23000,23000,23000,23000,0
20240531,162300,8372040800,23000,23000,23000,23000,0
20240531,162200,8372040800,23000,23000,23000,23000,0
20240531,162100,8372040800,23000,23000,23000,23000,0
20240531,162000,8372040800,23000,23000,23000,23000,0
20240531,161900,8372040800,23000,23000,23000,23000,0
20240531,161800,8372040800,23000,23000,23000,23000,0
20240531,161700,8372040800,23000,23000,23000,23000,0
20240531,161600,8372040800,23000,23000,23000,23000,0
20240531,161500,8372040800,23000,23000,23000,23000,0
20240531,161400,8372040800,23000,23000,23000,23000,0
20240531,161300,8372040800,23000,23000,23000,23000,0
20240531,161200,8372040800,23000,23000,23000,23000,0
20240531,161100,8372040800,23000,23000,23000,23000,0
20240531,161000,8372040800,23000,23000,23000,23000,0
20240531,160900,8372040800,23000,23000,23000,23000,0
20240531,160800,8372040800,23000,23000,23000,23000,0
20240531,160700,8372040800,23000,23000,23000,23000,0
20240531,160600,8372040800,23000,23000,23000,23000,0
20240531,160500,8372040800,23000,23000,23000,23000,0
20240531,160400,8372040800,23000,23000,23000,23000,0
20240531,160300,8372040800,23000,23000,23000,23000,0
20240531,160200,8372040800,23000,23000,23000,23000,0
20240531,160100,8372040800,23000,23000,23000,23000,0
20240531,160000,8372040800,23000,23000,23000,23000,0
20240531,155900,8372040800,23000,23000,23000,23000,0
20240531,155800,8372040800,23000,23000,23000,23000,0
20240531,155700,8372040800,23000,23000,23000,23000,0
20240531,155600,8372040800,23000,23000,23000,23000,5106
20240531,155500,8372040800,23000,23000,23000,23000,0
20240531,155400,8372040800,23000,23000,23000,23000,0
20240531,155300,8372040800,23000,23000,23000,23000,0
20240531,155200,8372040800,23000,23000,23000,23000,0
20240531,155100,8372040800,23000,23000,23000,23000,0
20240531,155000,8372040800,23000,23000,23000,23000,0
20240531,154900,8372040800,23000,23000,23000,23000,0
20240531,154800,8372040800,23000,23000,23000,23000,0
20240531,154700,8372040800,23000,23000,23000,23000,0
20240531,154600,8372040800,23000,23000,23000,23000,0
20240531,154500,8372040800,23000,23000,23000,23000,0
20240531,154400,8372040800,23000,23000,23000,23000,0
20240531,154300,8372040800,23000,23000,23000,23000,0
20240531,154200,8372040800,23000,23000,23000,23000,0
20240531,154100,8372040800,23000,23000,23000,23000,0
20240531,154000,8372040800,23000,23000,23000,23000,0
20240531,153900,8372040800,23000,23000,23000,23000,0
20240531,153800,8372040800,23000,23000,23000,23000,0
20240531,153700,8372040800,23000,23000,23000,23000,0
20240531,153600,8372040800,23000,23000,23000,23000,0
20240531,153500,8372040800,23000,23000,23000,23000,0
20240531,153400,8372040800,23000,23000,23000,23000,0
20240531,153300,8372040800,23000,23000,23000,23000,0
20240531,153200,8372040800,23000,23000,23000,23000,0
20240531,153100,8372040800,23000,23000,23000,23000,0
20240531,153000,8372040800,23000,23000,23000,23000,5106
20240531,152900,8254602800,23000,23000,23000,23000,0
20240531,152800,8254602800,23000,23000,23000,23000,0
20240531,152700,8254602800,23000,23000,23000,23000,0
20240531,152600,8254602800,23000,23000,23000,23000,0
20240531,152500,8254602800,23000,23000,23000,23000,0
20240531,152400,8254602800,23000,23000,23000,23000,0
20240531,152300,8254602800,23000,23000,23000,23000,0
20240531,152200,8254602800,23000,23000,23000,23000,0
20240531,152100,8254602800,23000,23000,23000,23000,0
20240531,152000,8254602800,23000,23000,23000,23000,0
20240531,151900,8254602800,23000,22950,23000,22950,1372
20240531,151800,8223081750,22950,22900,22950,22900,955
20240531,151700,8201169950,22900,22950,22950,22900,889
20240531,151600,8180776100,22900,23000,23000,22900,339
20240531,151500,8172997050,22950,22950,23000,22900,1320
20240531,151400,8142697850,22950,22900,23000,22900,346
20240531,151300,8134761600,22900,23000,23000,22900,533
20240531,151200,8122523250,23050,23050,23050,22950,609
20240531,151100,8108486350,23050,22950,23050,22900,1140
20240531,151000,8082315550,22950,23000,23050,22950,4640
20240531,150900,7975774000,23050,23050,23050,23000,613
20240531,150800,7961649300,23000,23000,23050,23000,361
20240531,150700,7953338050,23000,23000,23050,22950,361
20240531,150600,7945032150,23000,22950,23000,22950,1165
20240531,150500,7918277900,23000,23000,23000,22950,285
20240531,150400,7911726900,23000,22950,23050,22950,198
20240531,150300,7907173350,23050,22950,23050,22950,216
20240531,150200,7902203150,23000,23000,23050,22950,1340
20240531,150100,7871383800,23000,22900,23000,22900,1030
20240531,150000,7847778350,23000,22900,23000,22900,437
20240531,145900,7837760450,23000,22950,23000,22950,436
20240531,145800,7827748900,22950,22950,23000,22950,316
20240531,145700,7820490400,23000,22950,23000,22900,1168
20240531,145600,7793668100,22900,22950,22950,22900,221
20240531,145500,7788600250,22950,22900,22950,22900,822
20240531,145400,7769770950,22850,22850,22900,22850,296
20240531,145300,7763001900,22850,22850,22900,22850,397
20240531,145200,7753925050,22900,22950,22950,22900,273
20240531,145100,7747667900,22950,23000,23000,22950,158
20240531,145000,7744041300,22900,22900,23000,22900,1530
20240531,144900,7708900400,22950,22950,22950,22900,965
20240531,144800,7686783850,22900,22950,22950,22900,366
20240531,144700,7678397450,22950,22950,22950,22950,107
20240531,144600,7675941800,23000,23000,23000,22900,276
20240531,144500,7669606900,22900,23000,23000,22900,246
20240531,144400,7663962600,22900,22900,23000,22900,252
20240531,144300,7658180600,22900,23000,23000,22900,433
20240531,144200,7648243050,22950,22950,23000,22850,487
20240531,144100,7637062650,22950,22900,22950,22800,1200
20240531,144000,7609580500,22900,22850,22900,22800,569
20240531,143900,7596584100,22900,22850,22900,22850,195
20240531,143800,7592122600,22850,22850,22900,22850,385
20240531,143700,7583315000,22850,22850,22900,22850,627
20240531,143600,7568982800,22950,22950,22950,22850,1293
20240531,143500,7539409750,22950,22950,22950,22900,1383
20240531,143400,7507724750,22950,23000,23000,22900,1193
20240531,143300,7480330700,23000,23000,23000,23000,464
20240531,143200,7469658700,23000,22950,23050,22950,422
20240531,143100,7459968300,22950,23000,23000,22950,333
20240531,143000,7452313900,22950,23000,23100,22950,1636
20240531,142900,7414692850,23000,23150,23150,23000,732
20240531,142800,7397812550,23150,23050,23150,23000,1546
20240531,142700,7362155600,23100,23150,23150,23100,420
20240531,142600,7352448550,23100,23100,23150,23050,321
20240531,142500,7345033950,23100,23050,23100,23050,362
20240531,142400,7336672750,23100,23150,23150,23050,588
20240531,142300,7323095650,23150,23150,23150,23050,264
20240531,142200,7316985600,23100,23150,23150,23050,501
20240531,142100,7305418150,23200,23200,23200,23100,823
20240531,142000,7286376800,23200,23100,23200,23100,451
20240531,141900,7275934450,23150,23200,23200,23150,323
20240531,141800,7268444150,23200,23150,23200,23150,613
20240531,141700,7254242300,23150,23150,23200,23150,335
20240531,141600,7246478800,23200,23200,23200,23100,537
20240531,141500,7234059350,23100,23200,23200,23100,880
20240531,141400,7213682250,23200,23200,23200,23100,600
20240531,141300,7199787500,23150,23150,23200,23150,907
20240531,141200,7178783050,23100,23150,23150,23100,238
20240531,141100,7173274200,23150,23200,23200,23100,1190
20240531,141000,7145725750,23200,23150,23200,23150,304
20240531,140900,7138675150,23200,23150,23200,23100,419
20240531,140800,7128974500,23150,23100,23150,23100,655
20240531,140700,7113830000,23150,23150,23150,23000,738
20240531,140600,7096770350,23150,23100,23150,23100,349
20240531,140500,7088691700,23150,23100,23150,23050,787
20240531,140400,7070513250,23150,23000,23150,23000,258
20240531,140300,7064544000,22950,23100,23100,22950,659
20240531,140200,7049341200,23100,23100,23100,23050,711
20240531,140100,7032932800,23100,23100,23100,23050,295
20240531,140000,7026121350,23050,23000,23100,23000,310
20240531,135900,7018962050,23050,23050,23050,22950,405
20240531,135800,7009636650,23050,23000,23100,23000,234
20240531,135700,7004233750,22950,23050,23050,22950,817
20240531,135600,6985473800,23100,23000,23100,23000,215
20240531,135500,6980517900,23000,23000,23050,22900,2603
20240531,135400,6920847550,23050,23000,23100,23000,162
20240531,135300,6917108850,23000,23000,23000,22950,296
20240531,135200,6910303900,23000,23050,23050,22950,1543
20240531,135100,6874845150,23050,23000,23100,23000,248
20240531,135000,6869133250,23050,23050,23100,23050,222
20240531,134900,6864010900,23100,23000,23100,23000,221
20240531,134800,6858924450,23000,23100,23100,23000,159
20240531,134700,6855259250,23100,23000,23100,23000,183
20240531,134600,6851039550,23100,23100,23100,23000,379
20240531,134500,6842302450,23100,23000,23100,23000,397
20240531,134400,6833139850,23100,23150,23150,23100,243
20240531,134300,6827521250,23150,23050,23150,22950,962
20240531,134200,6805311800,23100,23050,23100,22950,673
20240531,134100,6789785500,22950,23000,23050,22950,213
20240531,134000,6784881100,23050,23000,23050,23000,39
20240531,133900,6783983700,23050,23000,23050,22900,261
20240531,133800,6777974600,23000,23000,23050,23000,173
20240531,133700,6773990950,23050,23050,23050,22900,172
20240531,133600,6770034600,22900,23100,23100,22900,243
20240531,133500,6764443750,23100,23000,23100,22950,240
20240531,133400,6758923950,23000,23100,23100,23000,570
20240531,133300,6745772050,23100,23050,23100,23050,1003
20240531,133200,6722622000,23050,23000,23050,23000,474
20240531,133100,6711715000,23000,23000,23000,22900,120
20240531,133000,6708956400,23000,22900,23000,22850,1256
20240531,132900,6680139150,22900,22950,22950,22900,312
20240531,132800,6672984300,22950,22900,22950,22900,185
20240531,132700,6668742500,22950,22900,22950,22900,109
20240531,132600,6666241050,22950,22950,22950,22900,432
20240531,132500,6656335900,22900,22900,22900,22900,34
20240531,132400,6655557300,22850,22950,22950,22850,182
20240531,132300,6651388300,22950,22850,22950,22850,178
20240531,132200,6647310300,22950,22950,22950,22850,210
20240531,132100,6642500200,22950,22900,22950,22850,229
20240531,132000,6637252150,22950,22750,22950,22750,179
20240531,131900,6633157450,22950,22900,22950,22750,377
20240531,131800,6624539850,22850,22850,22850,22850,75
20240531,131700,6622826100,22850,22800,22900,22800,378
20240531,131600,6614194850,22900,22900,22900,22800,286
20240531,131500,6607653050,22900,22900,22900,22900,123
20240531,131400,6604836350,22900,22800,22900,22800,285
20240531,131300,6598327650,22800,22900,22900,22800,113
20240531,131200,6595740250,22900,22900,22900,22750,475
20240531,131100,6584892700,22800,22900,22900,22800,142
20240531,131000,6581645100,22900,22750,22900,22750,447
20240531,130900,6571418400,22900,22850,22900,22800,1472
20240531,130800,6537822950,22800,22850,22850,22800,385
20240531,130700,6529031350,22850,22900,22900,22750,12770
20240531,130600,6238441050,22900,22800,22900,22800,232
20240531,130500,6233136050,22850,22800,22850,22750,1768
20240531,130400,6192866400,22800,22750,22800,22750,1293
20240531,130300,6163399850,22750,22750,22800,22750,495
20240531,130200,6152133350,22800,22750,22800,22750,386
20240531,130100,6143346400,22750,22750,22800,22750,427
20240531,130000,6133627000,22750,22800,22800,22750,1860
20240531,125900,6091236550,22800,22800,22850,22800,1022
20240531,125800,6067912950,22850,22850,22850,22800,441
20240531,125700,6057847300,22850,22850,22850,22800,135
20240531,125600,6054763300,22850,22800,22900,22800,1155
20240531,125500,6028406800,22800,22850,22900,22800,1538
20240531,125400,5993260550,22850,22850,22900,22850,326
20240531,125300,5985806200,22900,22900,22900,22850,531
20240531,125200,5973649850,22900,22900,22900,22850,674
20240531,125100,5958241300,22900,22950,22950,22850,822
20240531,125000,5939415500,22950,22900,22950,22900,345
20240531,124900,5931506900,22950,22950,22950,22900,493
20240531,124800,5920212000,22900,22900,22950,22900,706
20240531,124700,5904038600,22900,22900,22950,22900,262
20240531,124600,5898033800,22950,22950,22950,22900,375
20240531,124500,5889438550,22950,22950,22950,22900,826
20240531,124400,5870490150,23000,23000,23000,22950,372
20240531,124300,5861942700,22950,23000,23000,22950,251
20240531,124200,5856177250,22950,22950,23000,22950,1464
20240531,124100,5822564950,22950,22950,23000,22950,730
20240531,124000,5805806450,22950,23000,23050,22950,4911
20240531,123900,5692849100,23050,23050,23050,23000,954
20240531,123800,5670891300,23100,23000,23100,23000,241
20240531,123700,5665337200,23100,23050,23100,23000,261
20240531,123600,5659319200,23000,23050,23100,23000,154
20240531,123500,5655765450,23050,23050,23100,23000,410
20240531,123400,5646310650,23100,23050,23100,23050,2204
20240531,123300,5595503450,23050,23050,23100,23050,274
20240531,123200,5589182750,23100,23100,23100,23100,342
20240531,123100,5581282550,23100,23100,23100,23050,373
20240531,123000,5572678850,23150,23050,23150,23050,277
20240531,122900,5566273900,23050,23100,23100,23050,256
20240531,122800,5560368050,23050,23150,23150,23050,419
20240531,122700,5550699750,23050,23050,23150,23050,357
20240531,122600,5542459800,23050,23050,23150,23050,1458
20240531,122500,5508842900,23150,23100,23150,23050,237
20240531,122400,5503367450,23100,23200,23200,23100,115
20240531,122300,5500700950,23150,23200,23200,23100,349
20240531,122200,5492624000,23150,23150,23150,23150,211
20240531,122100,5487739350,23100,23100,23150,23100,260
20240531,122000,5481728350,23100,23100,23150,23100,116
20240531,121900,5479043750,23100,23100,23150,23100,244
20240531,121800,5473402350,23150,23100,23150,23100,497
20240531,121700,5461916650,23100,23100,23150,23100,1570
20240531,121600,5425644650,23150,23100,23200,23100,2415
20240531,121500,5369773750,23200,23200,23200,23200,100
20240531,121400,5367453750,23100,23100,23200,23100,368
20240531,121300,5358942950,23200,23100,23200,23100,105
20240531,121200,5356507450,23100,23100,23200,23100,276
20240531,121100,5350121750,23100,23150,23200,23100,818
20240531,121000,5331180150,23150,23150,23250,23150,472
20240531,120900,5320243250,23250,23200,23250,23150,215
20240531,120800,5315251000,23150,23200,23250,23150,436
20240531,120700,5305136600,23150,23150,23250,23150,289
20240531,120600,5298436250,23150,23150,23300,23150,185
20240531,120500,5294138500,23150,23250,23300,23150,833
20240531,120400,5274767750,23350,23300,23350,23250,282
20240531,120300,5268195800,23300,23300,23300,23250,196
20240531,120200,5263632550,23300,23300,23300,23250,839
20240531,120100,5244115650,23250,23300,23300,23250,186
20240531,120000,5239785900,23250,23300,23300,23250,357
20240531,115900,5231479200,23250,23150,23250,23150,828
20240531,115800,5212234000,23250,23200,23250,23150,233
20240531,115700,5206825700,23200,23200,23250,23200,131
20240531,115600,5203780750,23200,23200,23200,23150,282
20240531,115500,5197241550,23200,23150,23200,23150,174
20240531,115400,5193207000,23150,23150,23150,23100,476
20240531,115300,5182189100,23150,23150,23200,23150,266
20240531,115200,5176026200,23150,23150,23200,23150,388
20240531,115100,5167037650,23200,23200,23200,23200,100
20240531,115000,5164717650,23150,23150,23200,23150,260
20240531,114900,5158693650,23150,23200,23250,23150,229
20240531,114800,5153379750,23150,23150,23200,23100,328
20240531,114700,5145780650,23200,23150,23200,23150,204
20240531,114600,5141052250,23150,23150,23150,23100,179
20240531,114500,5136911550,23150,23100,23200,23100,257
20240531,114400,5130968500,23100,23050,23100,23000,1361
20240531,114300,5099538600,23050,23100,23100,23000,243
20240531,114200,5093938300,23100,23100,23100,23000,1431
20240531,114100,5060998550,23000,23150,23150,23000,2060
20240531,114000,5013470400,23150,23100,23150,23100,295
20240531,113900,5006650150,23100,23100,23150,23100,288
20240531,113800,4999991700,23200,23100,23200,23100,253
20240531,113700,4994137400,23200,23150,23200,23100,167
20240531,113600,4990265900,23150,23100,23250,23100,2928
20240531,113500,4922239600,23200,23200,23200,23100,215
20240531,113400,4917253100,23100,23200,23200,23100,1546
20240531,113300,4881510650,23150,23200,23200,23150,215
20240531,113200,4876526600,23150,23200,23200,23150,170
20240531,113100,4872586100,23100,23200,23200,23100,176
20240531,113000,4868510500,23100,23100,23200,23100,350
20240531,112900,4860415500,23100,23150,23200,23100,207
20240531,112800,4855621650,23150,23200,23200,23100,290
20240531,112700,4848905100,23100,23200,23200,23100,324
20240531,112600,4841403900,23150,23150,23150,23150,32
20240531,112500,4840663100,23050,23150,23150,23050,448
20240531,112400,4830310550,23150,23100,23150,23100,431
20240531,112300,4820348950,23150,23150,23150,23150,421
20240531,112200,4810602800,23200,23200,23200,23200,205
20240531,112100,4805846800,23200,23200,23200,23150,886
20240531,112000,4785314200,23200,23150,23200,23150,237
20240531,111900,4779816000,23150,23100,23200,23100,436
20240531,111800,4769722100,23100,23150,23200,23100,755
20240531,111700,4752264750,23250,23250,23250,23150,1338
20240531,111600,4721278300,23200,23250,23250,23100,1499
20240531,111500,4686526200,23200,23200,23250,23200,263
20240531,111400,4680416750,23200,23250,23250,23200,329
20240531,111300,4672772250,23250,23200,23250,23200,217
20240531,111200,4667730700,23200,23250,23250,23200,222
20240531,111100,4662573550,23200,23200,23250,23150,214
20240531,111000,4657605300,23250,23200,23250,23150,302
20240531,110900,4650598050,23200,23250,23250,23150,264
20240531,110800,4644465500,23200,23250,23250,23200,419
20240531,110700,4634727500,23200,23200,23250,23150,290
20240531,110600,4628002350,23200,23300,23300,23200,574
20240531,110500,4614672700,23200,23300,23300,23150,439
20240531,110400,4604462600,23300,23250,23300,23200,281
20240531,110300,4597921450,23200,23250,23300,23200,465
20240531,110200,4587106400,23250,23200,23250,23150,1063
20240531,110100,4562437900,23150,23200,23200,23150,197
20240531,110000,4557874500,23150,23050,23200,23050,184
20240531,105900,4553608650,23050,23050,23200,23050,747
20240531,105800,4536361400,23200,23050,23200,23050,368
20240531,105700,4527853050,23050,23050,23100,23050,1513
20240531,105600,4492971850,23100,23100,23100,23050,600
20240531,105500,4479130250,23050,23050,23100,23050,610
20240531,105400,4465062350,23100,23100,23100,23050,319
20240531,105300,4457707350,23050,23050,23100,23050,365
20240531,105200,4449291300,23050,23100,23100,23050,351
20240531,105100,4441198650,23050,23050,23100,23050,636
20240531,105000,4426537200,23050,23050,23100,23050,1006
20240531,104900,4403346800,23050,23050,23100,23050,131
20240531,104800,4400324400,23100,23100,23100,23050,115
20240531,104700,4397671850,23100,23050,23100,23000,329
20240531,104600,4390080250,23000,23100,23100,23000,186
20240531,104500,4385789850,23100,23100,23100,23000,190
20240531,104400,4381405800,23150,23100,23150,23000,324
20240531,104300,4373925700,23100,23000,23100,23000,116
20240531,104200,4371253500,23000,23000,23150,23000,190
20240531,104100,4366883150,23000,23100,23100,23000,103
20240531,104000,4364508700,23100,23000,23100,23000,279
20240531,103900,4358074400,23000,23050,23050,23000,2065
20240531,103800,4310479750,23000,23000,23000,22950,686
20240531,103700,4294709150,23000,23000,23000,22950,381
20240531,103600,4285951550,22950,22950,22950,22950,333
20240531,103500,4278309200,22950,23000,23000,22950,2627
20240531,103400,4218015050,23000,23000,23000,22950,904
20240531,103300,4197228000,23000,23000,23100,23000,1073
20240531,103200,4172528950,23050,23100,23100,23000,453
20240531,103100,4162097100,23050,23050,23050,23050,555
20240531,103000,4149304350,23050,23050,23100,23050,581
20240531,102900,4135905150,23050,23000,23100,23000,678
20240531,102800,4120265450,23050,22950,23050,22950,459
20240531,102700,4109728700,22950,23100,23100,22950,6672
20240531,102600,3956252000,23050,23050,23100,23050,714
20240531,102500,3939794250,23050,23100,23150,23050,2481
20240531,102400,3882557750,23100,23100,23100,23100,360
20240531,102300,3874241750,23100,23150,23200,23100,3129
20240531,102200,3801894700,23150,23200,23250,23150,2547
20240531,102100,3742803750,23250,23250,23250,23250,1424
20240531,102000,3709695750,23300,23300,23300,23250,5273
20240531,101900,3586849500,23350,23400,23400,23350,2479
20240531,101800,3528964350,23400,23400,23400,23350,267
20240531,101700,3522723950,23400,23400,23450,23350,343
20240531,101600,3514698300,23400,23300,23400,23300,2072
20240531,101500,3466327100,23300,23350,23350,23300,61
20240531,101400,3464904250,23350,23300,23350,23300,319
20240531,101300,3457463800,23350,23350,23350,23300,126
20240531,101200,3454522300,23300,23350,23350,23300,363
20240531,101100,3446052600,23350,23350,23400,23350,198
20240531,101000,3441427300,23350,23300,23400,23300,571
20240531,100900,3428067050,23300,23350,23350,23300,524
20240531,100800,3415842900,23350,23350,23400,23350,1299
20240531,100700,3385494450,23400,23450,23450,23350,658
20240531,100600,3370091400,23400,23350,23450,23350,873
20240531,100500,3349658550,23400,23400,23450,23350,537
20240531,100400,3337092800,23400,23450,23500,23400,1040
20240531,100300,3312711050,23500,23500,23500,23450,1835
20240531,100200,3269592400,23500,23500,23500,23450,298
20240531,100100,3262590800,23500,23450,23500,23450,1800
20240531,100000,3220364650,23450,23400,23450,23400,360
20240531,095900,3211938100,23400,23450,23450,23400,723
20240531,095800,3194988400,23450,23350,23450,23300,3244
20240531,095700,3119129800,23300,23300,23300,23300,585
20240531,095600,3105499300,23300,23300,23300,23250,93
20240531,095500,3103332750,23300,23400,23400,23250,336
20240531,095400,3095510600,23400,23400,23400,23250,928
20240531,095300,3073797500,23400,23250,23400,23250,228
20240531,095200,3068472300,23300,23300,23300,23200,1382
20240531,095100,3036363500,23300,23350,23400,23300,195
20240531,095000,3031816550,23350,23250,23350,23250,2219
20240531,094900,2980005650,23400,23300,23400,23250,7724
20240531,094800,2800379500,23300,23350,23400,23300,279
20240531,094700,2793869500,23350,23400,23400,23350,109
20240531,094600,2791319400,23400,23350,23400,23350,2568
20240531,094500,2731269600,23300,23300,23300,23250,876
20240531,094400,2710864550,23300,23250,23300,23250,433
20240531,094300,2700775700,23200,23300,23300,23200,612
20240531,094200,2686542850,23300,23200,23300,23200,1073
20240531,094100,2661643700,23200,23300,23300,23200,524
20240531,094000,2649447600,23300,23200,23300,23200,1874
20240531,093900,2605909350,23250,23300,23300,23200,2392
20240531,093800,2550238500,23300,23400,23400,23300,1382
20240531,093700,2517994300,23350,23350,23400,23350,391
20240531,093600,2508861650,23350,23400,23400,23350,751
20240531,093500,2491316600,23400,23500,23500,23400,1184
20240531,093400,2463551000,23500,23400,23500,23350,2305
20240531,093300,2409527000,23400,23400,23400,23350,361
20240531,093200,2401079850,23400,23350,23400,23350,597
20240531,093100,2387112500,23400,23450,23500,23400,868
20240531,093000,2366751700,23450,23450,23500,23450,465
20240531,092900,2355846300,23450,23450,23450,23350,860
20240531,092800,2335719550,23400,23450,23500,23350,3395
20240531,092700,2256341850,23450,23450,23550,23450,2301
20240531,092600,2202344550,23450,23550,23600,23450,2517
20240531,092500,2143001200,23550,23500,23650,23450,5233
20240531,092400,2019614450,23550,23700,23700,23500,8010
20240531,092300,1830412100,23650,23500,23650,23450,9638
20240531,092200,1603366300,23500,23450,23500,23450,979
20240531,092100,1580386850,23400,23400,23500,23350,8309
20240531,092000,1385663900,23400,23350,23450,23350,8168
20240531,091900,1194617800,23350,23200,23350,23200,4866
20240531,091800,1081322700,23200,23050,23200,23050,1790
20240531,091700,1039848450,23050,23100,23150,23050,729
20240531,091600,1023009200,23100,23150,23150,23100,1537
20240531,091500,987485600,23150,23100,23150,23050,2410
20240531,091400,931813250,23100,23050,23100,23050,1655
20240531,091300,893601400,23000,23050,23050,22950,1207
20240531,091200,865855050,23050,23050,23100,23000,593
20240531,091100,852194900,23050,23050,23100,23000,1117
20240531,091000,826489500,23100,23050,23150,23000,1542
20240531,090900,790927650,23100,22950,23100,22900,2129
20240531,090800,742063300,22900,23050,23050,22900,546
20240531,090700,729550800,23000,23050,23100,23000,1321
20240531,090600,699108000,22800,23150,23150,22800,3848
20240531,090500,610638550,23150,23150,23250,23100,2455
20240531,090400,553779800,23150,22950,23200,22850,9060
20240531,090300,345281600,22950,22800,23000,22800,1913
20240531,090200,301397700,22800,23100,23100,22800,2567
20240531,090100,242438800,23100,22950,23200,22950,4835
20240531,090000,130806800,22950,22600,22950,22600,5637