KissMeData/051500/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,193300,579475850,21500,21500,21500,21500,513
20240530,193200,579475850,21500,21500,21500,21500,0
20240530,193100,579475850,21500,21500,21500,21500,0
20240530,193000,579475850,21500,21500,21500,21500,0
20240530,192900,579475850,21500,21500,21500,21500,0
20240530,192800,579475850,21500,21500,21500,21500,0
20240530,192700,579475850,21500,21500,21500,21500,0
20240530,192600,579475850,21500,21500,21500,21500,0
20240530,192500,579475850,21500,21500,21500,21500,0
20240530,192400,579475850,21500,21500,21500,21500,0
20240530,192300,579475850,21500,21500,21500,21500,0
20240530,192200,579475850,21500,21500,21500,21500,0
20240530,192100,579475850,21500,21500,21500,21500,0
20240530,192000,579475850,21500,21500,21500,21500,0
20240530,191900,579475850,21500,21500,21500,21500,0
20240530,191800,579475850,21500,21500,21500,21500,0
20240530,191700,579475850,21500,21500,21500,21500,0
20240530,191600,579475850,21500,21500,21500,21500,0
20240530,191500,579475850,21500,21500,21500,21500,0
20240530,191400,579475850,21500,21500,21500,21500,0
20240530,191300,579475850,21500,21500,21500,21500,0
20240530,191200,579475850,21500,21500,21500,21500,0
20240530,191100,579475850,21500,21500,21500,21500,0
20240530,191000,579475850,21500,21500,21500,21500,0
20240530,190900,579475850,21500,21500,21500,21500,0
20240530,190800,579475850,21500,21500,21500,21500,0
20240530,190700,579475850,21500,21500,21500,21500,0
20240530,190600,579475850,21500,21500,21500,21500,0
20240530,190500,579475850,21500,21500,21500,21500,0
20240530,190400,579475850,21500,21500,21500,21500,0
20240530,190300,579475850,21500,21500,21500,21500,513
20240530,190200,579475850,21500,21500,21500,21500,0
20240530,190100,579475850,21500,21500,21500,21500,0
20240530,190000,579475850,21500,21500,21500,21500,0
20240530,185900,579475850,21500,21500,21500,21500,0
20240530,185800,579475850,21500,21500,21500,21500,0
20240530,185700,579475850,21500,21500,21500,21500,0
20240530,185600,579475850,21500,21500,21500,21500,0
20240530,185500,579475850,21500,21500,21500,21500,0
20240530,185400,579475850,21500,21500,21500,21500,0
20240530,185300,579475850,21500,21500,21500,21500,0
20240530,185200,579475850,21500,21500,21500,21500,0
20240530,185100,579475850,21500,21500,21500,21500,0
20240530,185000,579475850,21500,21500,21500,21500,0
20240530,184900,579475850,21500,21500,21500,21500,0
20240530,184800,579475850,21500,21500,21500,21500,0
20240530,184700,579475850,21500,21500,21500,21500,0
20240530,184600,579475850,21500,21500,21500,21500,0
20240530,184500,579475850,21500,21500,21500,21500,0
20240530,184400,579475850,21500,21500,21500,21500,0
20240530,184300,579475850,21500,21500,21500,21500,0
20240530,184200,579475850,21500,21500,21500,21500,0
20240530,184100,579475850,21500,21500,21500,21500,0
20240530,184000,579475850,21500,21500,21500,21500,0
20240530,183900,579475850,21500,21500,21500,21500,0
20240530,183800,579475850,21500,21500,21500,21500,0
20240530,183700,579475850,21500,21500,21500,21500,0
20240530,183600,579475850,21500,21500,21500,21500,0
20240530,183500,579475850,21500,21500,21500,21500,0
20240530,183400,579475850,21500,21500,21500,21500,0
20240530,183300,579475850,21500,21500,21500,21500,513
20240530,183200,579475850,21500,21500,21500,21500,0
20240530,183100,579475850,21500,21500,21500,21500,0
20240530,183000,579475850,21500,21500,21500,21500,0
20240530,182900,579475850,21500,21500,21500,21500,0
20240530,182800,579475850,21500,21500,21500,21500,0
20240530,182700,579475850,21500,21500,21500,21500,0
20240530,182600,579475850,21500,21500,21500,21500,0
20240530,182500,579475850,21500,21500,21500,21500,0
20240530,182400,579475850,21500,21500,21500,21500,0
20240530,182300,579475850,21500,21500,21500,21500,0
20240530,182200,579475850,21500,21500,21500,21500,0
20240530,182100,579475850,21500,21500,21500,21500,0
20240530,182000,579475850,21500,21500,21500,21500,0
20240530,181900,579475850,21500,21500,21500,21500,0
20240530,181800,579475850,21500,21500,21500,21500,0
20240530,181700,579475850,21500,21500,21500,21500,0
20240530,181600,579475850,21500,21500,21500,21500,0
20240530,181500,579475850,21500,21500,21500,21500,0
20240530,181400,579475850,21500,21500,21500,21500,0
20240530,181300,579475850,21500,21500,21500,21500,0
20240530,181200,579475850,21500,21500,21500,21500,0
20240530,181100,579475850,21500,21500,21500,21500,0
20240530,181000,579475850,21500,21500,21500,21500,0
20240530,180900,579475850,21500,21500,21500,21500,0
20240530,180800,579475850,21500,21500,21500,21500,0
20240530,180700,579475850,21500,21500,21500,21500,0
20240530,180600,579475850,21500,21500,21500,21500,0
20240530,180500,579475850,21500,21500,21500,21500,0
20240530,180400,579475850,21500,21500,21500,21500,0
20240530,180300,579475850,21500,21500,21500,21500,513
20240530,180200,579475850,21500,21500,21500,21500,0
20240530,180100,579475850,21500,21500,21500,21500,0
20240530,180000,579475850,21500,21500,21500,21500,0
20240530,175900,579475850,21500,21500,21500,21500,0
20240530,175800,579475850,21500,21500,21500,21500,0
20240530,175700,579475850,21500,21500,21500,21500,0
20240530,175600,579475850,21500,21500,21500,21500,0
20240530,175500,579475850,21500,21500,21500,21500,0
20240530,175400,579475850,21500,21500,21500,21500,0
20240530,175300,579475850,21500,21500,21500,21500,0
20240530,175200,579475850,21500,21500,21500,21500,0
20240530,175100,579475850,21500,21500,21500,21500,0
20240530,175000,579475850,21500,21500,21500,21500,0
20240530,174900,579475850,21500,21500,21500,21500,0
20240530,174800,579475850,21500,21500,21500,21500,0
20240530,174700,579475850,21500,21500,21500,21500,0
20240530,174600,579475850,21500,21500,21500,21500,0
20240530,174500,579475850,21500,21500,21500,21500,0
20240530,174400,579475850,21500,21500,21500,21500,0
20240530,174300,579475850,21500,21500,21500,21500,0
20240530,174200,579475850,21500,21500,21500,21500,0
20240530,174100,579475850,21500,21500,21500,21500,0
20240530,174000,579475850,21500,21500,21500,21500,0
20240530,173900,579475850,21500,21500,21500,21500,0
20240530,173800,579475850,21500,21500,21500,21500,0
20240530,173700,579475850,21500,21500,21500,21500,0
20240530,173600,579475850,21500,21500,21500,21500,0
20240530,173500,579475850,21500,21500,21500,21500,0
20240530,173400,579475850,21500,21500,21500,21500,0
20240530,173300,579475850,21500,21500,21500,21500,513
20240530,173200,579475850,21500,21500,21500,21500,0
20240530,173100,579475850,21500,21500,21500,21500,0
20240530,173000,579475850,21500,21500,21500,21500,0
20240530,172900,579475850,21500,21500,21500,21500,0
20240530,172800,579475850,21500,21500,21500,21500,0
20240530,172700,579475850,21500,21500,21500,21500,0
20240530,172600,579475850,21500,21500,21500,21500,0
20240530,172500,579475850,21500,21500,21500,21500,0
20240530,172400,579475850,21500,21500,21500,21500,0
20240530,172300,579475850,21500,21500,21500,21500,0
20240530,172200,579475850,21500,21500,21500,21500,0
20240530,172100,579475850,21500,21500,21500,21500,0
20240530,172000,579475850,21500,21500,21500,21500,0
20240530,171900,579475850,21500,21500,21500,21500,0
20240530,171800,579475850,21500,21500,21500,21500,0
20240530,171700,579475850,21500,21500,21500,21500,0
20240530,171600,579475850,21500,21500,21500,21500,0
20240530,171500,579475850,21500,21500,21500,21500,0
20240530,171400,579475850,21500,21500,21500,21500,0
20240530,171300,579475850,21500,21500,21500,21500,0
20240530,171200,579475850,21500,21500,21500,21500,0
20240530,171100,579475850,21500,21500,21500,21500,0
20240530,171000,579475850,21500,21500,21500,21500,0
20240530,170900,579475850,21500,21500,21500,21500,0
20240530,170800,579475850,21500,21500,21500,21500,0
20240530,170700,579475850,21500,21500,21500,21500,0
20240530,170600,579475850,21500,21500,21500,21500,0
20240530,170500,579475850,21500,21500,21500,21500,0
20240530,170400,579475850,21500,21500,21500,21500,0
20240530,170300,579475850,21500,21500,21500,21500,513
20240530,170200,579475850,21500,21500,21500,21500,0
20240530,170100,579475850,21500,21500,21500,21500,0
20240530,170000,579475850,21500,21500,21500,21500,0
20240530,165900,579475850,21500,21500,21500,21500,0
20240530,165800,579475850,21500,21500,21500,21500,0
20240530,165700,579475850,21500,21500,21500,21500,0
20240530,165600,579475850,21500,21500,21500,21500,0
20240530,165500,579475850,21500,21500,21500,21500,0
20240530,165400,579475850,21500,21500,21500,21500,0
20240530,165300,579475850,21500,21500,21500,21500,0
20240530,165200,579475850,21500,21500,21500,21500,0
20240530,165100,579475850,21500,21500,21500,21500,0
20240530,165000,579475850,21500,21500,21500,21500,0
20240530,164900,579475850,21500,21500,21500,21500,0
20240530,164800,579475850,21500,21500,21500,21500,0
20240530,164700,579475850,21500,21500,21500,21500,0
20240530,164600,579475850,21500,21500,21500,21500,0
20240530,164500,579475850,21500,21500,21500,21500,0
20240530,164400,579475850,21500,21500,21500,21500,0
20240530,164300,579475850,21500,21500,21500,21500,0
20240530,164200,579475850,21500,21500,21500,21500,0
20240530,164100,579475850,21500,21500,21500,21500,0
20240530,164000,579475850,21500,21500,21500,21500,0
20240530,163900,579475850,21500,21500,21500,21500,0
20240530,163800,579475850,21500,21500,21500,21500,0
20240530,163700,579475850,21500,21500,21500,21500,0
20240530,163600,579475850,21500,21500,21500,21500,0
20240530,163500,579475850,21500,21500,21500,21500,0
20240530,163400,579475850,21500,21500,21500,21500,0
20240530,163300,579475850,21500,21500,21500,21500,513
20240530,163200,579475850,21500,21500,21500,21500,0
20240530,163100,579475850,21500,21500,21500,21500,0
20240530,163000,579475850,21500,21500,21500,21500,0
20240530,162900,579475850,21500,21500,21500,21500,0
20240530,162800,579475850,21500,21500,21500,21500,0
20240530,162700,579475850,21500,21500,21500,21500,0
20240530,162600,579475850,21500,21500,21500,21500,0
20240530,162500,579475850,21500,21500,21500,21500,0
20240530,162400,579475850,21500,21500,21500,21500,0
20240530,162300,579475850,21500,21500,21500,21500,0
20240530,162200,579475850,21500,21500,21500,21500,0
20240530,162100,579475850,21500,21500,21500,21500,0
20240530,162000,579475850,21500,21500,21500,21500,0
20240530,161900,579475850,21500,21500,21500,21500,0
20240530,161800,579475850,21500,21500,21500,21500,0
20240530,161700,579475850,21500,21500,21500,21500,0
20240530,161600,579475850,21500,21500,21500,21500,0
20240530,161500,579475850,21500,21500,21500,21500,0
20240530,161400,579475850,21500,21500,21500,21500,0
20240530,161300,579475850,21500,21500,21500,21500,0
20240530,161200,579475850,21500,21500,21500,21500,0
20240530,161100,579475850,21500,21500,21500,21500,0
20240530,161000,579475850,21500,21500,21500,21500,0
20240530,160900,579475850,21500,21500,21500,21500,0
20240530,160800,579475850,21500,21500,21500,21500,0
20240530,160700,579475850,21500,21500,21500,21500,0
20240530,160600,579475850,21500,21500,21500,21500,0
20240530,160500,579475850,21500,21500,21500,21500,0
20240530,160400,579475850,21500,21500,21500,21500,0
20240530,160300,579475850,21500,21500,21500,21500,513
20240530,160200,579475850,21500,21500,21500,21500,0
20240530,160100,579475850,21500,21500,21500,21500,0
20240530,160000,579475850,21500,21500,21500,21500,0
20240530,155900,579475850,21500,21500,21500,21500,0
20240530,155800,579475850,21500,21500,21500,21500,0
20240530,155700,579475850,21500,21500,21500,21500,0
20240530,155600,579475850,21500,21500,21500,21500,0
20240530,155500,579475850,21500,21500,21500,21500,0
20240530,155400,579475850,21500,21500,21500,21500,0
20240530,155300,579475850,21500,21500,21500,21500,0
20240530,155200,579475850,21500,21500,21500,21500,0
20240530,155100,579475850,21500,21500,21500,21500,0
20240530,155000,579475850,21500,21500,21500,21500,0
20240530,154900,579475850,21500,21500,21500,21500,0
20240530,154800,579475850,21500,21500,21500,21500,0
20240530,154700,579475850,21500,21500,21500,21500,0
20240530,154600,579475850,21500,21500,21500,21500,0
20240530,154500,579475850,21500,21500,21500,21500,0
20240530,154400,579475850,21500,21500,21500,21500,0
20240530,154300,579475850,21500,21500,21500,21500,0
20240530,154200,579475850,21500,21500,21500,21500,0
20240530,154100,579475850,21500,21500,21500,21500,0
20240530,154000,579475850,21500,21500,21500,21500,0
20240530,153900,579475850,21500,21500,21500,21500,0
20240530,153800,579475850,21500,21500,21500,21500,0
20240530,153700,579475850,21500,21500,21500,21500,0
20240530,153600,579475850,21500,21500,21500,21500,0
20240530,153500,579475850,21500,21500,21500,21500,0
20240530,153400,579475850,21500,21500,21500,21500,0
20240530,153300,579475850,21500,21500,21500,21500,513
20240530,153200,579475850,21500,21500,21500,21500,0
20240530,153100,579475850,21500,21500,21500,21500,0
20240530,153000,579475850,21500,21500,21500,21500,513
20240530,152900,568446350,21650,21650,21650,21650,0
20240530,152800,568446350,21650,21650,21650,21650,0
20240530,152700,568446350,21650,21650,21650,21650,0
20240530,152600,568446350,21650,21650,21650,21650,0
20240530,152500,568446350,21650,21650,21650,21650,0
20240530,152400,568446350,21650,21650,21650,21650,0
20240530,152300,568446350,21650,21650,21650,21650,0
20240530,152200,568446350,21650,21650,21650,21650,0
20240530,152100,568446350,21650,21650,21650,21650,0
20240530,152000,568446350,21650,21650,21650,21650,0
20240530,151900,568446350,21650,21650,21650,21550,18
20240530,151800,568057500,21650,21550,21650,21550,179
20240530,151700,564192250,21550,21600,21600,21550,9
20240530,151600,563997900,21550,21600,21600,21550,57
20240530,151500,562768250,21550,21600,21600,21550,3
20240530,151400,562703500,21550,21550,21550,21550,1
20240530,151300,562681950,21550,21550,21550,21550,48
20240530,151200,561647550,21600,21550,21600,21550,28
20240530,151100,561043100,21600,21600,21600,21600,0
20240530,151000,561043100,21600,21600,21600,21600,3
20240530,150900,560978300,21550,21550,21550,21550,63
20240530,150800,559620650,21550,21550,21550,21550,2
20240530,150700,559577550,21600,21600,21600,21600,0
20240530,150600,559577550,21600,21600,21600,21600,0
20240530,150500,559577550,21600,21600,21600,21600,4
20240530,150400,559491150,21600,21550,21600,21550,97
20240530,150300,557400600,21600,21600,21600,21600,1
20240530,150200,557379000,21600,21600,21600,21600,1
20240530,150100,557357400,21600,21600,21600,21600,0
20240530,150000,557357400,21600,21600,21600,21600,3
20240530,145900,557292600,21600,21600,21600,21600,0
20240530,145800,557292600,21600,21600,21600,21600,1
20240530,145700,557271000,21600,21600,21600,21600,0
20240530,145600,557271000,21600,21600,21600,21600,2
20240530,145500,557227800,21550,21550,21550,21550,108
20240530,145400,554900400,21600,21600,21600,21600,104
20240530,145300,552654000,21600,21600,21600,21600,50
20240530,145200,551574000,21600,21600,21600,21600,24
20240530,145100,551055600,21600,21600,21600,21600,0
20240530,145000,551055600,21600,21600,21600,21600,0
20240530,144900,551055600,21600,21550,21600,21550,74
20240530,144800,549460850,21600,21600,21600,21600,0
20240530,144700,549460850,21600,21600,21600,21600,1
20240530,144600,549439250,21600,21600,21600,21600,1
20240530,144500,549417650,21600,21600,21600,21600,5
20240530,144400,549309650,21600,21600,21600,21600,1
20240530,144300,549288050,21600,21550,21600,21550,114
20240530,144200,546831050,21550,21550,21550,21550,16
20240530,144100,546486250,21600,21600,21600,21600,0
20240530,144000,546486250,21600,21600,21600,21600,51
20240530,143900,545384650,21600,21600,21600,21600,2
20240530,143800,545341450,21600,21550,21600,21550,112
20240530,143700,542927750,21550,21550,21550,21550,7
20240530,143600,542776900,21600,21600,21600,21600,0
20240530,143500,542776900,21600,21600,21600,21600,5
20240530,143400,542668900,21600,21600,21600,21600,2
20240530,143300,542625700,21500,21500,21500,21500,16
20240530,143200,542281700,21550,21550,21550,21550,2
20240530,143100,542238600,21550,21550,21550,21550,2
20240530,143000,542195500,21550,21550,21550,21550,0
20240530,142900,542195500,21550,21550,21550,21550,11
20240530,142800,541958450,21550,21550,21550,21550,0
20240530,142700,541958450,21550,21550,21550,21550,2
20240530,142600,541915350,21600,21500,21600,21500,188
20240530,142500,537872450,21550,21550,21550,21550,1
20240530,142400,537850900,21500,21500,21500,21500,27
20240530,142300,537270400,21550,21550,21550,21550,0
20240530,142200,537270400,21550,21550,21550,21550,0
20240530,142100,537270400,21550,21550,21550,21550,1
20240530,142000,537248850,21600,21600,21600,21600,5
20240530,141900,537140850,21600,21600,21600,21600,1
20240530,141800,537119250,21600,21600,21600,21600,6
20240530,141700,536989650,21600,21600,21600,21550,39
20240530,141600,536149050,21550,21600,21600,21550,68
20240530,141500,534683600,21600,21500,21600,21500,137
20240530,141400,531737600,21550,21550,21550,21550,53
20240530,141300,530595450,21650,21650,21650,21650,1
20240530,141200,530573800,21650,21650,21650,21650,0
20240530,141100,530573800,21650,21650,21650,21650,1
20240530,141000,530552150,21550,21550,21550,21550,0
20240530,140900,530552150,21550,21550,21550,21550,29
20240530,140800,529927200,21550,21550,21550,21550,0
20240530,140700,529927200,21550,21550,21550,21550,0
20240530,140600,529927200,21550,21500,21550,21500,19
20240530,140500,529518650,21550,21550,21550,21550,0
20240530,140400,529518650,21550,21550,21550,21550,3
20240530,140300,529454000,21550,21550,21550,21500,149
20240530,140200,526249900,21550,21550,21550,21550,0
20240530,140100,526249900,21550,21550,21550,21550,1
20240530,140000,526228350,21500,21500,21500,21500,0
20240530,135900,526228350,21500,21500,21500,21500,0
20240530,135800,526228350,21500,21550,21550,21500,11
20240530,135700,525991350,21500,21500,21500,21500,24
20240530,135600,525475350,21500,21500,21500,21500,0
20240530,135500,525475350,21500,21500,21500,21500,0
20240530,135400,525475350,21500,21500,21500,21500,0
20240530,135300,525475350,21500,21500,21500,21500,0
20240530,135200,525475350,21500,21550,21550,21500,2
20240530,135100,525432300,21550,21550,21550,21550,1
20240530,135000,525410750,21550,21500,21550,21500,78
20240530,134900,523730850,21550,21550,21550,21550,3
20240530,134800,523666200,21550,21550,21550,21500,24
20240530,134700,523149900,21550,21550,21550,21550,7
20240530,134600,522999050,21550,21550,21550,21550,1
20240530,134500,522977500,21550,21550,21550,21550,0
20240530,134400,522977500,21550,21550,21550,21550,5
20240530,134300,522869750,21550,21550,21550,21550,0
20240530,134200,522869750,21550,21550,21550,21550,4
20240530,134100,522783550,21550,21550,21550,21550,0
20240530,134000,522783550,21550,21550,21550,21550,2
20240530,133900,522740450,21500,21500,21500,21500,18
20240530,133800,522353450,21500,21500,21500,21500,0
20240530,133700,522353450,21500,21650,21650,21500,29
20240530,133600,521729800,21650,21650,21650,21650,1
20240530,133500,521708150,21650,21650,21650,21650,3
20240530,133400,521643200,21650,21650,21650,21650,3
20240530,133300,521578250,21650,21550,21650,21500,138
20240530,133200,518609700,21550,21550,21550,21550,2
20240530,133100,518566600,21550,21550,21550,21550,1
20240530,133000,518545050,21500,21550,21550,21500,207
20240530,132900,514084650,21650,21550,21650,21550,119
20240530,132800,511519700,21550,21550,21550,21550,0
20240530,132700,511519700,21550,21550,21550,21550,3
20240530,132600,511455050,21500,21500,21500,21500,12
20240530,132500,511197050,21550,21550,21550,21550,0
20240530,132400,511197050,21550,21550,21550,21550,12
20240530,132300,510938450,21650,21650,21650,21650,0
20240530,132200,510938450,21650,21650,21650,21650,22
20240530,132100,510462150,21650,21550,21650,21500,143
20240530,132000,507376000,21700,21550,21700,21550,86
20240530,131900,505522400,21700,21700,21700,21700,4
20240530,131800,505435600,21700,21700,21700,21700,0
20240530,131700,505435600,21700,21700,21700,21700,0
20240530,131600,505435600,21700,21600,21700,21600,11
20240530,131500,505197450,21700,21700,21700,21700,0
20240530,131400,505197450,21700,21700,21700,21700,0
20240530,131300,505197450,21700,21550,21700,21550,1028
20240530,131200,483039850,21550,21600,21700,21550,33
20240530,131100,482327000,21700,21700,21700,21700,0
20240530,131000,482327000,21700,21550,21700,21550,6
20240530,130900,482197550,21550,21550,21550,21550,0
20240530,130800,482197550,21550,21600,21600,21550,102
20240530,130700,479996500,21600,21600,21600,21600,0
20240530,130600,479996500,21600,21600,21600,21600,0
20240530,130500,479996500,21600,21600,21600,21600,0
20240530,130400,479996500,21600,21600,21600,21600,0
20240530,130300,479996500,21600,21600,21600,21600,25
20240530,130200,479456500,21700,21700,21700,21700,17
20240530,130100,479087600,21700,21700,21700,21700,1
20240530,130000,479065900,21650,21650,21650,21650,0
20240530,125900,479065900,21650,21650,21650,21650,2
20240530,125800,479022600,21550,21550,21550,21550,0
20240530,125700,479022600,21550,21550,21550,21550,0
20240530,125600,479022600,21550,21550,21550,21550,0
20240530,125500,479022600,21550,21550,21550,21550,0
20240530,125400,479022600,21550,21600,21700,21550,101
20240530,125300,476844250,21750,21700,21750,21700,60
20240530,125200,475542200,21700,21700,21700,21700,2
20240530,125100,475498800,21700,21700,21700,21700,20
20240530,125000,475064800,21700,21700,21700,21700,0
20240530,124900,475064800,21700,21700,21700,21700,0
20240530,124800,475064800,21700,21700,21700,21700,3
20240530,124700,474999700,21700,21700,21700,21700,1
20240530,124600,474978000,21550,21550,21550,21550,0
20240530,124500,474978000,21550,21650,21700,21550,22
20240530,124400,474502700,21700,21750,21750,21700,4
20240530,124300,474415800,21750,21750,21750,21750,6
20240530,124200,474285300,21750,21750,21750,21750,4
20240530,124100,474198300,21750,21650,21750,21650,10
20240530,124000,473981000,21550,21600,21750,21550,1019
20240530,123900,451875650,21600,21600,21600,21600,4
20240530,123800,451789250,21600,21600,21600,21600,1
20240530,123700,451767650,21600,21600,21600,21600,3
20240530,123600,451702850,21550,21600,21600,21550,30
20240530,123500,451055850,21600,21600,21600,21600,0
20240530,123400,451055850,21600,21600,21600,21600,0
20240530,123300,451055850,21600,21600,21600,21600,23
20240530,123200,450559050,21600,21600,21600,21600,1
20240530,123100,450537450,21600,21600,21600,21600,1
20240530,123000,450515850,21600,21600,21600,21600,5
20240530,122900,450407850,21550,21550,21550,21550,0
20240530,122800,450407850,21550,21600,21600,21550,4
20240530,122700,450321550,21550,21550,21550,21550,20
20240530,122600,449890550,21600,21600,21600,21550,21
20240530,122500,449437750,21600,21600,21600,21600,2
20240530,122400,449394550,21600,21600,21600,21600,0
20240530,122300,449394550,21600,21600,21600,21600,2
20240530,122200,449351350,21600,21600,21600,21600,1
20240530,122100,449329750,21600,21600,21600,21600,0
20240530,122000,449329750,21600,21600,21600,21600,1
20240530,121900,449308150,21550,21550,21550,21550,0
20240530,121800,449308150,21550,21550,21550,21550,20
20240530,121700,448877150,21600,21600,21600,21600,22
20240530,121600,448401950,21600,21600,21600,21600,5
20240530,121500,448293950,21600,21600,21600,21600,3
20240530,121400,448229150,21600,21600,21600,21600,0
20240530,121300,448229150,21600,21600,21600,21600,0
20240530,121200,448229150,21600,21600,21600,21600,0
20240530,121100,448229150,21600,21600,21600,21600,57
20240530,121000,446997950,21550,21550,21550,21550,0
20240530,120900,446997950,21550,21650,21650,21550,270
20240530,120800,441166150,21650,21650,21650,21650,0
20240530,120700,441166150,21650,21650,21650,21650,0
20240530,120600,441166150,21650,21650,21650,21650,0
20240530,120500,441166150,21650,21600,21650,21600,248
20240530,120400,435807200,21600,21600,21600,21600,78
20240530,120300,434122400,21600,21600,21600,21600,122
20240530,120200,431487200,21600,21600,21600,21600,0
20240530,120100,431487200,21600,21600,21600,21600,5
20240530,120000,431379200,21550,21600,21600,21550,39
20240530,115900,430537700,21600,21600,21600,21600,0
20240530,115800,430537700,21600,21600,21600,21600,118
20240530,115700,427988900,21600,21600,21600,21600,211
20240530,115600,423431300,21650,21650,21650,21650,0
20240530,115500,423431300,21650,21650,21650,21650,0
20240530,115400,423431300,21650,21650,21650,21650,0
20240530,115300,423431300,21650,21650,21650,21650,5
20240530,115200,423323050,21600,21600,21600,21600,100
20240530,115100,421163050,21600,21550,21600,21550,645
20240530,115000,407232050,21550,21550,21550,21550,0
20240530,114900,407232050,21550,21550,21550,21550,3
20240530,114800,407167400,21600,21600,21600,21600,1
20240530,114700,407145800,21600,21600,21600,21600,0
20240530,114600,407145800,21600,21600,21600,21600,1
20240530,114500,407124200,21550,21550,21550,21550,1
20240530,114400,407102650,21550,21550,21550,21550,1
20240530,114300,407081100,21550,21550,21550,21550,94
20240530,114200,405055400,21600,21550,21600,21550,795
20240530,114100,387918550,21600,21600,21600,21600,0
20240530,114000,387918550,21600,21600,21600,21600,1
20240530,113900,387896950,21600,21600,21600,21600,26
20240530,113800,387335350,21550,21550,21550,21550,55
20240530,113700,386150100,21550,21550,21550,21550,0
20240530,113600,386150100,21550,21550,21600,21550,107
20240530,113500,383844150,21550,21550,21550,21550,0
20240530,113400,383844150,21550,21600,21600,21550,11
20240530,113300,383606600,21600,21600,21600,21550,41
20240530,113200,382722050,21600,21600,21600,21600,1
20240530,113100,382700450,21600,21600,21600,21600,6
20240530,113000,382570850,21600,21600,21600,21600,10
20240530,112900,382354850,21600,21600,21600,21550,4
20240530,112800,382268550,21550,21550,21550,21550,64
20240530,112700,380889350,21600,21600,21600,21600,41
20240530,112600,380003750,21650,21650,21650,21650,0
20240530,112500,380003750,21650,21650,21650,21650,2
20240530,112400,379960450,21600,21600,21600,21600,21
20240530,112300,379506850,21550,21550,21550,21550,0
20240530,112200,379506850,21550,21550,21550,21550,0
20240530,112100,379506850,21550,21550,21550,21550,0
20240530,112000,379506850,21550,21550,21550,21550,0
20240530,111900,379506850,21550,21550,21550,21550,0
20240530,111800,379506850,21550,21550,21550,21550,37
20240530,111700,378709500,21600,21600,21600,21600,50
20240530,111600,377629500,21600,21600,21600,21600,6
20240530,111500,377499900,21550,21600,21600,21550,21
20240530,111400,377047300,21750,21600,21750,21600,140
20240530,111300,374022250,21600,21650,21650,21550,2907
20240530,111200,311256450,21600,21600,21600,21600,0
20240530,111100,311256450,21600,21600,21600,21600,0
20240530,111000,311256450,21600,21600,21600,21600,0
20240530,110900,311256450,21600,21600,21600,21600,0
20240530,110800,311256450,21600,21650,21650,21600,47
20240530,110700,310240400,21650,21700,21700,21650,106
20240530,110600,307945350,21650,21650,21650,21650,23
20240530,110500,307447400,21800,21750,21800,21750,13
20240530,110400,307164100,21750,21750,21750,21750,0
20240530,110300,307164100,21750,21750,21750,21750,34
20240530,110200,306424600,21750,21750,21750,21750,0
20240530,110100,306424600,21750,21750,21750,21750,21
20240530,110000,305967850,21600,21600,21600,21600,0
20240530,105900,305967850,21600,21700,21700,21600,59
20240530,105800,304692050,21650,21650,21650,21650,0
20240530,105700,304692050,21650,21650,21650,21650,26
20240530,105600,304129150,21650,21650,21650,21650,0
20240530,105500,304129150,21650,21650,21650,21650,1
20240530,105400,304107500,21600,21600,21600,21600,0
20240530,105300,304107500,21600,21750,21750,21600,58
20240530,105200,302853150,21650,21650,21650,21650,0
20240530,105100,302853150,21650,21650,21650,21650,0
20240530,105000,302853150,21650,21650,21650,21650,1
20240530,104900,302831500,21600,21600,21600,21600,0
20240530,104800,302831500,21600,21650,21650,21600,124
20240530,104700,300150750,21650,21650,21650,21650,0
20240530,104600,300150750,21650,21650,21650,21650,0
20240530,104500,300150750,21650,21650,21650,21650,6
20240530,104400,300020850,21650,21650,21650,21650,59
20240530,104300,298743500,21700,21750,21750,21700,8
20240530,104200,298569850,21750,21750,21750,21750,2
20240530,104100,298526350,21750,21750,21750,21750,1
20240530,104000,298504600,21750,21750,21750,21750,7
20240530,103900,298352350,21650,21700,21700,21650,33
20240530,103800,297637850,21750,21750,21750,21750,74
20240530,103700,296028350,21750,21750,21750,21750,0
20240530,103600,296028350,21750,21750,21750,21750,101
20240530,103500,293831600,21750,21750,21750,21750,5
20240530,103400,293722850,21750,21750,21750,21750,0
20240530,103300,293722850,21750,21600,21750,21600,225
20240530,103200,288840350,21600,21600,21600,21600,0
20240530,103100,288840350,21600,21600,21600,21600,100
20240530,103000,286680350,21600,21650,21650,21600,174
20240530,102900,282919900,21600,21600,21600,21600,0
20240530,102800,282919900,21600,21600,21600,21600,0
20240530,102700,282919900,21600,21600,21600,21600,0
20240530,102600,282919900,21600,21600,21600,21600,3
20240530,102500,282855100,21700,21650,21700,21600,56
20240530,102400,281644450,21600,21600,21600,21600,0
20240530,102300,281644450,21600,21700,21700,21600,4050
20240530,102200,194009550,21700,21700,21700,21700,1
20240530,102100,193987850,21650,21650,21650,21650,30
20240530,102000,193338350,21650,21650,21650,21650,0
20240530,101900,193338350,21650,21750,21750,21650,57
20240530,101800,192102800,21750,21800,21800,21750,5
20240530,101700,191993950,21750,21750,21750,21750,0
20240530,101600,191993950,21750,21750,21750,21750,5
20240530,101500,191885200,21700,21750,21750,21700,45
20240530,101400,190908650,21750,21750,21750,21750,30
20240530,101300,190256150,21750,21750,21750,21750,1
20240530,101200,190234400,21650,21700,21700,21650,41
20240530,101100,189344900,21700,21700,21700,21700,1
20240530,101000,189323200,21750,21750,21750,21750,1
20240530,100900,189301450,21600,21750,21750,21600,38
20240530,100800,188480500,21750,21650,21750,21650,2
20240530,100700,188437100,21600,21600,21600,21600,0
20240530,100600,188437100,21600,21650,21650,21600,156
20240530,100500,185066950,21750,21750,21750,21750,1
20240530,100400,185045200,21750,21650,21750,21650,51
20240530,100300,183937600,21600,21650,21650,21600,40
20240530,100200,183072050,21700,21700,21700,21700,1
20240530,100100,183050350,21700,21700,21700,21650,11
20240530,100000,182811700,21700,21700,21700,21700,9
20240530,095900,182616400,21650,21650,21650,21650,0
20240530,095800,182616400,21650,21650,21650,21600,76
20240530,095700,180973950,21650,21650,21650,21600,127
20240530,095600,178230650,21650,21650,21650,21600,11
20240530,095500,177992650,21650,21700,21700,21650,166
20240530,095400,174398200,21750,21750,21750,21750,2
20240530,095300,174354700,21650,21650,21650,21650,0
20240530,095200,174354700,21650,21700,21700,21650,7
20240530,095100,174203100,21750,21750,21750,21750,1
20240530,095000,174181350,21750,21750,21750,21750,0
20240530,094900,174181350,21750,21750,21750,21750,21
20240530,094800,173724600,21750,21750,21750,21750,61
20240530,094700,172397850,21750,21750,21750,21750,250
20240530,094600,166960350,21750,21650,21750,21650,27
20240530,094500,166375150,21650,21700,21700,21650,91
20240530,094400,164404950,21650,21650,21650,21650,22
20240530,094300,163928650,21650,21750,21750,21650,15
20240530,094200,163603800,21750,21700,21750,21650,361
20240530,094100,155785400,21700,21750,21750,21700,19
20240530,094000,155373000,21700,21700,21700,21700,4
20240530,093900,155286200,21700,21700,21700,21650,73
20240530,093800,153703100,21700,21750,21750,21650,508
20240530,093700,142681700,21750,21750,21750,21750,68
20240530,093600,141202700,21750,21750,21750,21750,30
20240530,093500,140550200,21750,21750,21750,21700,136
20240530,093400,137598200,21750,21800,21800,21750,690
20240530,093300,122589900,21800,21800,21800,21800,30
20240530,093200,121935900,21800,21850,21850,21800,1733
20240530,093100,84138300,21900,21900,21900,21900,51
20240530,093000,83021400,21950,21900,21950,21850,43
20240530,092900,82081600,21950,21950,21950,21950,2
20240530,092800,82037700,21950,21900,21950,21900,4
20240530,092700,81950000,21850,21900,21900,21850,138
20240530,092600,78927850,22100,21950,22100,21900,908
20240530,092500,59001900,22100,22100,22100,22100,0
20240530,092400,59001900,22100,22100,22100,22100,0
20240530,092300,59001900,22100,22000,22100,21900,31
20240530,092200,58319500,21900,21900,21900,21900,2
20240530,092100,58275700,21900,21900,21900,21900,0
20240530,092000,58275700,21900,21950,21950,21900,12
20240530,091900,58012850,22000,22000,22000,22000,16
20240530,091800,57660850,21900,21900,21900,21900,0
20240530,091700,57660850,21900,21900,21900,21900,0
20240530,091600,57660850,21900,21850,21900,21850,259
20240530,091500,52001200,21850,21850,21850,21850,11
20240530,091400,51760850,21800,21800,21800,21800,55
20240530,091300,50561850,21850,21750,21850,21700,194
20240530,091200,46335850,21750,21850,21850,21750,232
20240530,091100,41288300,21800,21850,21850,21750,43
20240530,091000,40352000,21850,21850,21850,21800,47
20240530,090900,39326150,21850,21850,21850,21850,52
20240530,090800,38189950,21850,21900,21900,21850,313
20240530,090700,31340250,21850,21850,21850,21850,1
20240530,090600,31318400,21850,21900,21900,21850,4
20240530,090500,31230950,21900,21800,21900,21750,718
20240530,090400,15607450,21750,21900,21900,21750,163
20240530,090300,12055050,21900,21900,21900,21900,1
20240530,090200,12033150,21900,21950,21950,21900,11
20240530,090100,11791950,21950,21850,21950,21800,283
20240530,090000,5616050,22000,21850,22000,21850,257