KissMeData/051500/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,193400,543685400,21650,21650,21650,21650,200
20240603,193300,543685400,21650,21650,21650,21650,0
20240603,193200,543685400,21650,21650,21650,21650,0
20240603,193100,543685400,21650,21650,21650,21650,0
20240603,193000,543685400,21650,21650,21650,21650,0
20240603,192900,543685400,21650,21650,21650,21650,0
20240603,192800,543685400,21650,21650,21650,21650,0
20240603,192700,543685400,21650,21650,21650,21650,0
20240603,192600,543685400,21650,21650,21650,21650,0
20240603,192500,543685400,21650,21650,21650,21650,0
20240603,192400,543685400,21650,21650,21650,21650,0
20240603,192300,543685400,21650,21650,21650,21650,0
20240603,192200,543685400,21650,21650,21650,21650,0
20240603,192100,543685400,21650,21650,21650,21650,0
20240603,192000,543685400,21650,21650,21650,21650,0
20240603,191900,543685400,21650,21650,21650,21650,0
20240603,191800,543685400,21650,21650,21650,21650,0
20240603,191700,543685400,21650,21650,21650,21650,0
20240603,191600,543685400,21650,21650,21650,21650,0
20240603,191500,543685400,21650,21650,21650,21650,0
20240603,191400,543685400,21650,21650,21650,21650,0
20240603,191300,543685400,21650,21650,21650,21650,0
20240603,191200,543685400,21650,21650,21650,21650,0
20240603,191100,543685400,21650,21650,21650,21650,0
20240603,191000,543685400,21650,21650,21650,21650,0
20240603,190900,543685400,21650,21650,21650,21650,0
20240603,190800,543685400,21650,21650,21650,21650,0
20240603,190700,543685400,21650,21650,21650,21650,0
20240603,190600,543685400,21650,21650,21650,21650,0
20240603,190500,543685400,21650,21650,21650,21650,0
20240603,190400,543685400,21650,21650,21650,21650,200
20240603,190300,543685400,21650,21650,21650,21650,0
20240603,190200,543685400,21650,21650,21650,21650,0
20240603,190100,543685400,21650,21650,21650,21650,0
20240603,190000,543685400,21650,21650,21650,21650,0
20240603,185900,543685400,21650,21650,21650,21650,0
20240603,185800,543685400,21650,21650,21650,21650,0
20240603,185700,543685400,21650,21650,21650,21650,0
20240603,185600,543685400,21650,21650,21650,21650,0
20240603,185500,543685400,21650,21650,21650,21650,0
20240603,185400,543685400,21650,21650,21650,21650,0
20240603,185300,543685400,21650,21650,21650,21650,0
20240603,185200,543685400,21650,21650,21650,21650,0
20240603,185100,543685400,21650,21650,21650,21650,0
20240603,185000,543685400,21650,21650,21650,21650,0
20240603,184900,543685400,21650,21650,21650,21650,0
20240603,184800,543685400,21650,21650,21650,21650,0
20240603,184700,543685400,21650,21650,21650,21650,0
20240603,184600,543685400,21650,21650,21650,21650,0
20240603,184500,543685400,21650,21650,21650,21650,0
20240603,184400,543685400,21650,21650,21650,21650,0
20240603,184300,543685400,21650,21650,21650,21650,0
20240603,184200,543685400,21650,21650,21650,21650,0
20240603,184100,543685400,21650,21650,21650,21650,0
20240603,184000,543685400,21650,21650,21650,21650,0
20240603,183900,543685400,21650,21650,21650,21650,0
20240603,183800,543685400,21650,21650,21650,21650,0
20240603,183700,543685400,21650,21650,21650,21650,0
20240603,183600,543685400,21650,21650,21650,21650,0
20240603,183500,543685400,21650,21650,21650,21650,0
20240603,183400,543685400,21650,21650,21650,21650,200
20240603,183300,543685400,21650,21650,21650,21650,0
20240603,183200,543685400,21650,21650,21650,21650,0
20240603,183100,543685400,21650,21650,21650,21650,0
20240603,183000,543685400,21650,21650,21650,21650,0
20240603,182900,543685400,21650,21650,21650,21650,0
20240603,182800,543685400,21650,21650,21650,21650,0
20240603,182700,543685400,21650,21650,21650,21650,0
20240603,182600,543685400,21650,21650,21650,21650,0
20240603,182500,543685400,21650,21650,21650,21650,0
20240603,182400,543685400,21650,21650,21650,21650,0
20240603,182300,543685400,21650,21650,21650,21650,0
20240603,182200,543685400,21650,21650,21650,21650,0
20240603,182100,543685400,21650,21650,21650,21650,0
20240603,182000,543685400,21650,21650,21650,21650,0
20240603,181900,543685400,21650,21650,21650,21650,0
20240603,181800,543685400,21650,21650,21650,21650,0
20240603,181700,543685400,21650,21650,21650,21650,0
20240603,181600,543685400,21650,21650,21650,21650,0
20240603,181500,543685400,21650,21650,21650,21650,0
20240603,181400,543685400,21650,21650,21650,21650,0
20240603,181300,543685400,21650,21650,21650,21650,0
20240603,181200,543685400,21650,21650,21650,21650,0
20240603,181100,543685400,21650,21650,21650,21650,0
20240603,181000,543685400,21650,21650,21650,21650,0
20240603,180900,543685400,21650,21650,21650,21650,0
20240603,180800,543685400,21650,21650,21650,21650,0
20240603,180700,543685400,21650,21650,21650,21650,0
20240603,180600,543685400,21650,21650,21650,21650,0
20240603,180500,543685400,21650,21650,21650,21650,0
20240603,180400,543685400,21650,21650,21650,21650,200
20240603,180300,543685400,21650,21650,21650,21650,0
20240603,180200,543685400,21650,21650,21650,21650,0
20240603,180100,543685400,21650,21650,21650,21650,0
20240603,180000,543685400,21650,21650,21650,21650,0
20240603,175900,543685400,21650,21650,21650,21650,0
20240603,175800,543685400,21650,21650,21650,21650,0
20240603,175700,543685400,21650,21650,21650,21650,0
20240603,175600,543685400,21650,21650,21650,21650,0
20240603,175500,543685400,21650,21650,21650,21650,0
20240603,175400,543685400,21650,21650,21650,21650,0
20240603,175300,543685400,21650,21650,21650,21650,0
20240603,175200,543685400,21650,21650,21650,21650,0
20240603,175100,543685400,21650,21650,21650,21650,0
20240603,175000,543685400,21650,21650,21650,21650,0
20240603,174900,543685400,21650,21650,21650,21650,0
20240603,174800,543685400,21650,21650,21650,21650,0
20240603,174700,543685400,21650,21650,21650,21650,0
20240603,174600,543685400,21650,21650,21650,21650,0
20240603,174500,543685400,21650,21650,21650,21650,0
20240603,174400,543685400,21650,21650,21650,21650,0
20240603,174300,543685400,21650,21650,21650,21650,0
20240603,174200,543685400,21650,21650,21650,21650,0
20240603,174100,543685400,21650,21650,21650,21650,0
20240603,174000,543685400,21650,21650,21650,21650,0
20240603,173900,543685400,21650,21650,21650,21650,0
20240603,173800,543685400,21650,21650,21650,21650,0
20240603,173700,543685400,21650,21650,21650,21650,0
20240603,173600,543685400,21650,21650,21650,21650,0
20240603,173500,543685400,21650,21650,21650,21650,0
20240603,173400,543685400,21650,21650,21650,21650,200
20240603,173300,543685400,21650,21650,21650,21650,0
20240603,173200,543685400,21650,21650,21650,21650,0
20240603,173100,543685400,21650,21650,21650,21650,0
20240603,173000,543685400,21650,21650,21650,21650,0
20240603,172900,543685400,21650,21650,21650,21650,0
20240603,172800,543685400,21650,21650,21650,21650,0
20240603,172700,543685400,21650,21650,21650,21650,0
20240603,172600,543685400,21650,21650,21650,21650,0
20240603,172500,543685400,21650,21650,21650,21650,0
20240603,172400,543685400,21650,21650,21650,21650,0
20240603,172300,543685400,21650,21650,21650,21650,0
20240603,172200,543685400,21650,21650,21650,21650,0
20240603,172100,543685400,21650,21650,21650,21650,0
20240603,172000,543685400,21650,21650,21650,21650,0
20240603,171900,543685400,21650,21650,21650,21650,0
20240603,171800,543685400,21650,21650,21650,21650,0
20240603,171700,543685400,21650,21650,21650,21650,0
20240603,171600,543685400,21650,21650,21650,21650,0
20240603,171500,543685400,21650,21650,21650,21650,0
20240603,171400,543685400,21650,21650,21650,21650,0
20240603,171300,543685400,21650,21650,21650,21650,0
20240603,171200,543685400,21650,21650,21650,21650,0
20240603,171100,543685400,21650,21650,21650,21650,0
20240603,171000,543685400,21650,21650,21650,21650,0
20240603,170900,543685400,21650,21650,21650,21650,0
20240603,170800,543685400,21650,21650,21650,21650,0
20240603,170700,543685400,21650,21650,21650,21650,0
20240603,170600,543685400,21650,21650,21650,21650,0
20240603,170500,543685400,21650,21650,21650,21650,0
20240603,170400,543685400,21650,21650,21650,21650,200
20240603,170300,543685400,21650,21650,21650,21650,0
20240603,170200,543685400,21650,21650,21650,21650,0
20240603,170100,543685400,21650,21650,21650,21650,0
20240603,170000,543685400,21650,21650,21650,21650,0
20240603,165900,543685400,21650,21650,21650,21650,0
20240603,165800,543685400,21650,21650,21650,21650,0
20240603,165700,543685400,21650,21650,21650,21650,0
20240603,165600,543685400,21650,21650,21650,21650,0
20240603,165500,543685400,21650,21650,21650,21650,0
20240603,165400,543685400,21650,21650,21650,21650,0
20240603,165300,543685400,21650,21650,21650,21650,0
20240603,165200,543685400,21650,21650,21650,21650,0
20240603,165100,543685400,21650,21650,21650,21650,0
20240603,165000,543685400,21650,21650,21650,21650,0
20240603,164900,543685400,21650,21650,21650,21650,0
20240603,164800,543685400,21650,21650,21650,21650,0
20240603,164700,543685400,21650,21650,21650,21650,0
20240603,164600,543685400,21650,21650,21650,21650,0
20240603,164500,543685400,21650,21650,21650,21650,0
20240603,164400,543685400,21650,21650,21650,21650,0
20240603,164300,543685400,21650,21650,21650,21650,0
20240603,164200,543685400,21650,21650,21650,21650,0
20240603,164100,543685400,21650,21650,21650,21650,0
20240603,164000,543685400,21650,21650,21650,21650,0
20240603,163900,543685400,21650,21650,21650,21650,0
20240603,163800,543685400,21650,21650,21650,21650,0
20240603,163700,543685400,21650,21650,21650,21650,0
20240603,163600,543685400,21650,21650,21650,21650,0
20240603,163500,543685400,21650,21650,21650,21650,0
20240603,163400,543685400,21650,21650,21650,21650,200
20240603,163300,543685400,21650,21650,21650,21650,0
20240603,163200,543685400,21650,21650,21650,21650,0
20240603,163100,543685400,21650,21650,21650,21650,0
20240603,163000,543685400,21650,21650,21650,21650,0
20240603,162900,543685400,21650,21650,21650,21650,0
20240603,162800,543685400,21650,21650,21650,21650,0
20240603,162700,543685400,21650,21650,21650,21650,0
20240603,162600,543685400,21650,21650,21650,21650,0
20240603,162500,543685400,21650,21650,21650,21650,0
20240603,162400,543685400,21650,21650,21650,21650,0
20240603,162300,543685400,21650,21650,21650,21650,0
20240603,162200,543685400,21650,21650,21650,21650,0
20240603,162100,543685400,21650,21650,21650,21650,0
20240603,162000,543685400,21650,21650,21650,21650,0
20240603,161900,543685400,21650,21650,21650,21650,0
20240603,161800,543685400,21650,21650,21650,21650,0
20240603,161700,543685400,21650,21650,21650,21650,0
20240603,161600,543685400,21650,21650,21650,21650,0
20240603,161500,543685400,21650,21650,21650,21650,0
20240603,161400,543685400,21650,21650,21650,21650,0
20240603,161300,543685400,21650,21650,21650,21650,0
20240603,161200,543685400,21650,21650,21650,21650,0
20240603,161100,543685400,21650,21650,21650,21650,0
20240603,161000,543685400,21650,21650,21650,21650,0
20240603,160900,543685400,21650,21650,21650,21650,0
20240603,160800,543685400,21650,21650,21650,21650,0
20240603,160700,543685400,21650,21650,21650,21650,0
20240603,160600,543685400,21650,21650,21650,21650,0
20240603,160500,543685400,21650,21650,21650,21650,0
20240603,160400,543685400,21650,21650,21650,21650,200
20240603,160300,543685400,21650,21650,21650,21650,0
20240603,160200,543685400,21650,21650,21650,21650,0
20240603,160100,543685400,21650,21650,21650,21650,0
20240603,160000,543685400,21650,21650,21650,21650,0
20240603,155900,543685400,21650,21650,21650,21650,0
20240603,155800,543685400,21650,21650,21650,21650,0
20240603,155700,543685400,21650,21650,21650,21650,0
20240603,155600,543685400,21650,21650,21650,21650,0
20240603,155500,543685400,21650,21650,21650,21650,0
20240603,155400,543685400,21650,21650,21650,21650,0
20240603,155300,543685400,21650,21650,21650,21650,0
20240603,155200,543685400,21650,21650,21650,21650,0
20240603,155100,543685400,21650,21650,21650,21650,0
20240603,155000,543685400,21650,21650,21650,21650,0
20240603,154900,543685400,21650,21650,21650,21650,0
20240603,154800,543685400,21650,21650,21650,21650,0
20240603,154700,543685400,21650,21650,21650,21650,0
20240603,154600,543685400,21650,21650,21650,21650,0
20240603,154500,543685400,21650,21650,21650,21650,0
20240603,154400,543685400,21650,21650,21650,21650,0
20240603,154300,543685400,21650,21650,21650,21650,0
20240603,154200,543685400,21650,21650,21650,21650,0
20240603,154100,543685400,21650,21650,21650,21650,0
20240603,154000,543685400,21650,21650,21650,21650,0
20240603,153900,543685400,21650,21650,21650,21650,0
20240603,153800,543685400,21650,21650,21650,21650,0
20240603,153700,543685400,21650,21650,21650,21650,0
20240603,153600,543685400,21650,21650,21650,21650,0
20240603,153500,543685400,21650,21650,21650,21650,0
20240603,153400,543685400,21650,21650,21650,21650,200
20240603,153300,543685400,21650,21650,21650,21650,0
20240603,153200,543685400,21650,21650,21650,21650,0
20240603,153100,543685400,21650,21650,21650,21650,0
20240603,153000,543685400,21650,21650,21650,21650,200
20240603,152900,539355400,21600,21600,21600,21600,0
20240603,152800,539355400,21600,21600,21600,21600,0
20240603,152700,539355400,21600,21600,21600,21600,0
20240603,152600,539355400,21600,21600,21600,21600,0
20240603,152500,539355400,21600,21600,21600,21600,0
20240603,152400,539355400,21600,21600,21600,21600,0
20240603,152300,539355400,21600,21600,21600,21600,0
20240603,152200,539355400,21600,21600,21600,21600,0
20240603,152100,539355400,21600,21600,21600,21600,0
20240603,152000,539355400,21600,21600,21600,21600,0
20240603,151900,539355400,21600,21600,21650,21600,12
20240603,151800,539096150,21650,21600,21650,21600,13
20240603,151700,538814800,21600,21600,21600,21600,5
20240603,151600,538706800,21600,21600,21600,21600,35
20240603,151500,537950800,21600,21600,21600,21600,0
20240603,151400,537950800,21600,21600,21600,21600,0
20240603,151300,537950800,21600,21650,21650,21600,43
20240603,151200,537021950,21650,21650,21650,21650,102
20240603,151100,534813650,21650,21650,21650,21650,50
20240603,151000,533731150,21650,21600,21650,21600,37
20240603,150900,532931850,21650,21650,21650,21650,6
20240603,150800,532801950,21650,21600,21650,21600,85
20240603,150700,530963450,21650,21600,21650,21600,109
20240603,150600,528608950,21600,21600,21600,21600,0
20240603,150500,528608950,21600,21600,21600,21600,35
20240603,150400,527852950,21600,21600,21600,21600,0
20240603,150300,527852950,21600,21600,21600,21600,0
20240603,150200,527852950,21600,21600,21600,21600,34
20240603,150100,527118550,21600,21600,21600,21600,26
20240603,150000,526556950,21600,21600,21600,21600,35
20240603,145900,525800950,21600,21600,21600,21600,0
20240603,145800,525800950,21600,21600,21600,21600,0
20240603,145700,525800950,21600,21600,21600,21600,34
20240603,145600,525066550,21600,21600,21600,21600,169
20240603,145500,521416150,21600,21550,21600,21550,14
20240603,145400,521113800,21550,21550,21550,21550,35
20240603,145300,520359550,21550,21600,21600,21550,12
20240603,145200,520100700,21600,21600,21600,21550,75
20240603,145100,518482450,21600,21600,21600,21600,12
20240603,145000,518223250,21550,21550,21550,21550,50
20240603,144900,517145750,21550,21550,21550,21550,34
20240603,144800,516413050,21600,21600,21600,21600,33
20240603,144700,515700250,21600,21600,21600,21600,73
20240603,144600,514123450,21550,21550,21550,21550,35
20240603,144500,513369200,21550,21550,21550,21550,10
20240603,144400,513153700,21600,21550,21600,21550,96
20240603,144300,511084800,21550,21650,21650,21550,39
20240603,144200,510244050,21650,21650,21650,21650,0
20240603,144100,510244050,21650,21600,21650,21600,39
20240603,144000,509401500,21600,21600,21600,21600,0
20240603,143900,509401500,21600,21600,21600,21600,0
20240603,143800,509401500,21600,21600,21600,21600,699
20240603,143700,494303100,21600,21600,21600,21600,0
20240603,143600,494303100,21600,21600,21600,21600,0
20240603,143500,494303100,21600,21650,21650,21600,35
20240603,143400,493547050,21650,21650,21650,21650,0
20240603,143300,493547050,21650,21600,21650,21600,36
20240603,143200,492769400,21650,21650,21650,21650,0
20240603,143100,492769400,21650,21650,21650,21650,1
20240603,143000,492747750,21600,21600,21600,21600,35
20240603,142900,491991750,21550,21600,21600,21550,311
20240603,142800,485274600,21600,21600,21600,21600,567
20240603,142700,473027400,21600,21600,21600,21600,34
20240603,142600,472293000,21600,21600,21600,21600,0
20240603,142500,472293000,21600,21600,21600,21600,67
20240603,142400,470845800,21650,21650,21650,21650,1
20240603,142300,470824150,21650,21650,21650,21650,1
20240603,142200,470802500,21600,21600,21600,21600,0
20240603,142100,470802500,21600,21600,21600,21600,0
20240603,142000,470802500,21600,21650,21650,21600,2300
20240603,141900,421121200,21650,21650,21650,21650,35
20240603,141800,420363450,21700,21700,21700,21700,0
20240603,141700,420363450,21700,21650,21700,21650,608
20240603,141600,407171600,21700,21700,21700,21700,2
20240603,141500,407128200,21700,21700,21700,21700,13
20240603,141400,406846100,21700,21650,21700,21650,167
20240603,141300,403223900,21650,21650,21650,21650,18
20240603,141200,402834200,21650,21650,21650,21650,5
20240603,141100,402725950,21600,21650,21650,21600,40
20240603,141000,401861700,21600,21600,21600,21600,0
20240603,140900,401861700,21600,21600,21600,21600,0
20240603,140800,401861700,21600,21650,21650,21600,35
20240603,140700,401105650,21650,21650,21650,21650,0
20240603,140600,401105650,21650,21650,21650,21650,10
20240603,140500,400889150,21650,21650,21650,21650,0
20240603,140400,400889150,21650,21650,21650,21650,1
20240603,140300,400867500,21650,21650,21650,21650,35
20240603,140200,400109750,21650,21650,21650,21650,0
20240603,140100,400109750,21650,21650,21650,21650,0
20240603,140000,400109750,21650,21650,21650,21650,36
20240603,135900,399330350,21650,21650,21650,21650,0
20240603,135800,399330350,21650,21650,21650,21650,35
20240603,135700,398572600,21650,21650,21650,21650,0
20240603,135600,398572600,21650,21650,21650,21650,0
20240603,135500,398572600,21650,21650,21650,21650,34
20240603,135400,397836500,21650,21650,21650,21650,0
20240603,135300,397836500,21650,21650,21650,21650,0
20240603,135200,397836500,21650,21650,21650,21650,35
20240603,135100,397078750,21650,21650,21650,21650,448
20240603,135000,387379550,21650,21650,21650,21650,35
20240603,134900,386621800,21700,21700,21700,21700,1
20240603,134800,386600100,21650,21650,21650,21650,0
20240603,134700,386600100,21650,21650,21650,21650,34
20240603,134600,385864000,21700,21700,21700,21700,2
20240603,134500,385820600,21700,21700,21700,21650,11
20240603,134400,385581950,21700,21650,21700,21650,38
20240603,134300,384759100,21650,21650,21650,21650,0
20240603,134200,384759100,21650,21650,21650,21650,0
20240603,134100,384759100,21650,21650,21650,21650,35
20240603,134000,384001350,21700,21700,21700,21700,1
20240603,133900,383979650,21650,21700,21700,21650,35
20240603,133800,383221850,21650,21650,21650,21650,0
20240603,133700,383221850,21650,21650,21650,21650,31
20240603,133600,382550700,21650,21700,21700,21650,205
20240603,133500,378102450,21650,21650,21650,21650,20
20240603,133400,377669450,21650,21650,21650,21650,3
20240603,133300,377604500,21650,21650,21650,21650,11
20240603,133200,377366350,21700,21650,21700,21650,24
20240603,133100,376846100,21600,21600,21600,21600,35
20240603,133000,376090100,21650,21650,21650,21650,0
20240603,132900,376090100,21650,21650,21650,21650,0
20240603,132800,376090100,21650,21650,21650,21650,25
20240603,132700,375548850,21650,21650,21650,21650,20
20240603,132600,375115850,21650,21650,21650,21650,5
20240603,132500,375007600,21650,21650,21650,21600,38
20240603,132400,374186600,21650,21650,21650,21650,1
20240603,132300,374164950,21650,21600,21650,21600,37
20240603,132200,373365650,21600,21600,21600,21600,0
20240603,132100,373365650,21600,21600,21600,21600,0
20240603,132000,373365650,21600,21600,21600,21600,34
20240603,131900,372631250,21600,21600,21600,21600,0
20240603,131800,372631250,21600,21600,21600,21600,0
20240603,131700,372631250,21600,21600,21600,21600,36
20240603,131600,371853650,21650,21650,21650,21650,1
20240603,131500,371832000,21650,21650,21650,21650,4
20240603,131400,371745400,21650,21650,21650,21650,1
20240603,131300,371723750,21650,21650,21650,21650,0
20240603,131200,371723750,21650,21650,21650,21650,119
20240603,131100,369147400,21650,21650,21650,21650,182
20240603,131000,365207100,21600,21600,21600,21600,0
20240603,130900,365207100,21600,21600,21600,21600,35
20240603,130800,364451100,21600,21600,21600,21600,0
20240603,130700,364451100,21600,21600,21600,21600,0
20240603,130600,364451100,21600,21650,21650,21600,36
20240603,130500,363673450,21650,21650,21650,21650,1
20240603,130400,363651800,21650,21600,21650,21600,61
20240603,130300,362332850,21650,21650,21650,21650,2
20240603,130200,362289550,21650,21650,21650,21650,15
20240603,130100,361964800,21650,21700,21700,21650,37
20240603,130000,361163700,21650,21650,21650,21650,15
20240603,125900,360838950,21650,21650,21650,21650,2
20240603,125800,360795650,21650,21650,21650,21650,17
20240603,125700,360427600,21650,21650,21650,21650,33
20240603,125600,359713150,21650,21650,21650,21650,2
20240603,125500,359669850,21650,21650,21650,21650,0
20240603,125400,359669850,21650,21650,21650,21650,1
20240603,125300,359648200,21600,21600,21600,21600,35
20240603,125200,358892200,21600,21600,21600,21600,0
20240603,125100,358892200,21600,21600,21600,21600,0
20240603,125000,358892200,21600,21650,21650,21600,35
20240603,124900,358136150,21700,21700,21700,21700,10
20240603,124800,357919150,21700,21650,21700,21650,500
20240603,124700,347070900,21650,21700,21700,21650,751
20240603,124600,330781400,21700,21600,21700,21600,702
20240603,124500,315578150,21650,21600,21650,21600,44
20240603,124400,314627250,21650,21650,21650,21650,4
20240603,124300,314540650,21650,21650,21650,21650,2
20240603,124200,314497350,21650,21650,21650,21600,46
20240603,124100,313503200,21600,21600,21600,21600,0
20240603,124000,313503200,21600,21600,21600,21600,0
20240603,123900,313503200,21600,21600,21600,21600,235
20240603,123800,308427200,21650,21650,21650,21650,0
20240603,123700,308427200,21650,21650,21650,21650,5
20240603,123600,308318950,21650,21650,21650,21650,49
20240603,123500,307258100,21650,21650,21650,21650,6
20240603,123400,307128200,21650,21600,21650,21600,53
20240603,123300,305982500,21650,21650,21650,21650,0
20240603,123200,305982500,21650,21650,21650,21650,12
20240603,123100,305722700,21650,21650,21650,21650,0
20240603,123000,305722700,21650,21650,21650,21650,1
20240603,122900,305701050,21650,21600,21650,21600,417
20240603,122800,296674750,21600,21650,21650,21600,57
20240603,122700,295443500,21650,21650,21650,21650,0
20240603,122600,295443500,21650,21650,21650,21600,37
20240603,122500,294644200,21650,21650,21650,21650,0
20240603,122400,294644200,21650,21650,21650,21650,0
20240603,122300,294644200,21650,21600,21650,21600,40
20240603,122200,293779900,21600,21650,21650,21600,213
20240603,122100,289178450,21600,21600,21600,21600,35
20240603,122000,288422450,21650,21650,21650,21650,1
20240603,121900,288400800,21650,21650,21650,21650,50
20240603,121800,287318300,21600,21600,21600,21600,35
20240603,121700,286562300,21600,21600,21600,21600,450
20240603,121600,276842300,21650,21650,21650,21650,2
20240603,121500,276799000,21600,21600,21600,21600,34
20240603,121400,276064600,21600,21600,21600,21600,0
20240603,121300,276064600,21600,21600,21600,21600,0
20240603,121200,276064600,21600,21650,21650,21600,62
20240603,121100,274724050,21650,21650,21650,21600,61
20240603,121000,273405900,21650,21650,21650,21600,56
20240603,120900,272195200,21650,21600,21650,21600,52
20240603,120800,271071900,21650,21650,21650,21650,5
20240603,120700,270963650,21600,21600,21600,21600,35
20240603,120600,270207650,21600,21600,21600,21600,0
20240603,120500,270207650,21600,21600,21600,21600,0
20240603,120400,270207650,21600,21600,21600,21600,35
20240603,120300,269451650,21650,21650,21650,21650,5
20240603,120200,269343400,21600,21600,21600,21600,34
20240603,120100,268609000,21650,21650,21650,21650,0
20240603,120000,268609000,21650,21650,21650,21650,29
20240603,115900,267981150,21650,21650,21650,21600,38
20240603,115800,267160200,21650,21650,21650,21650,1
20240603,115700,267138550,21600,21600,21600,21600,0
20240603,115600,267138550,21600,21600,21600,21600,34
20240603,115500,266404150,21600,21600,21600,21600,1
20240603,115400,266382550,21650,21650,21650,21650,35
20240603,115300,265624800,21700,21700,21700,21700,2
20240603,115200,265581400,21700,21700,21700,21700,0
20240603,115100,265581400,21700,21650,21700,21650,36
20240603,115000,264801950,21650,21650,21650,21650,6
20240603,114900,264672050,21650,21650,21650,21650,1
20240603,114800,264650400,21650,21600,21650,21600,35
20240603,114700,263894350,21650,21650,21650,21650,0
20240603,114600,263894350,21650,21650,21650,21650,27
20240603,114500,263309800,21700,21650,21700,21650,200
20240603,114400,258974100,21650,21650,21650,21650,0
20240603,114300,258974100,21650,21650,21650,21650,9
20240603,114200,258779250,21700,21700,21700,21700,1
20240603,114100,258757550,21650,21650,21650,21650,35
20240603,114000,257999800,21600,21600,21600,21600,94
20240603,113900,255969400,21650,21650,21650,21650,4
20240603,113800,255882800,21650,21650,21650,21650,3
20240603,113700,255817850,21650,21650,21650,21600,1230
20240603,113600,229190100,21650,21650,21650,21650,0
20240603,113500,229190100,21650,21650,21650,21650,54
20240603,113400,228021000,21700,21700,21700,21700,2
20240603,113300,227977600,21650,21650,21650,21650,2
20240603,113200,227934300,21650,21650,21650,21650,35
20240603,113100,227176550,21700,21700,21700,21700,1
20240603,113000,227154850,21650,21650,21650,21650,1
20240603,112900,227133200,21650,21650,21650,21650,35
20240603,112800,226375450,21650,21650,21650,21650,127
20240603,112700,223625900,21650,21650,21650,21650,34
20240603,112600,222889800,21700,21700,21700,21700,100
20240603,112500,220719800,21650,21650,21650,21650,1
20240603,112400,220698150,21650,21700,21700,21650,44
20240603,112300,219745100,21700,21700,21700,21700,0
20240603,112200,219745100,21700,21700,21700,21700,23
20240603,112100,219246000,21650,21700,21700,21650,35
20240603,112000,218488200,21700,21700,21700,21700,1
20240603,111900,218466500,21650,21650,21650,21650,35
20240603,111800,217708750,21700,21700,21700,21700,10
20240603,111700,217491750,21650,21650,21650,21650,0
20240603,111600,217491750,21650,21700,21700,21650,36
20240603,111500,216712300,21700,21700,21700,21700,100
20240603,111400,214542300,21700,21700,21700,21700,0
20240603,111300,214542300,21700,21700,21700,21650,40
20240603,111200,213676000,21700,21700,21700,21700,10
20240603,111100,213459000,21650,21650,21650,21650,30
20240603,111000,212809500,21650,21700,21700,21650,146
20240603,110900,209643050,21650,21650,21650,21650,0
20240603,110800,209643050,21650,21650,21650,21650,34
20240603,110700,208906950,21700,21700,21700,21700,10
20240603,110600,208689950,21700,21700,21700,21700,100
20240603,110500,206519950,21650,21650,21650,21650,36
20240603,110400,205740550,21700,21650,21700,21650,68
20240603,110300,204267750,21700,21650,21700,21650,101
20240603,110200,202081050,21650,21650,21650,21650,35
20240603,110100,201323300,21700,21700,21700,21700,0
20240603,110000,201323300,21700,21650,21700,21650,40
20240603,105900,200457000,21700,21700,21700,21700,15
20240603,105800,200131500,21700,21700,21700,21700,0
20240603,105700,200131500,21700,21700,21700,21650,52
20240603,105600,199004850,21700,21700,21700,21700,20
20240603,105500,198570850,21700,21700,21700,21700,5
20240603,105400,198462350,21650,21650,21650,21650,35
20240603,105300,197704600,21700,21700,21700,21700,13
20240603,105200,197422500,21700,21650,21700,21650,43
20240603,105100,196491100,21700,21700,21700,21700,1
20240603,105000,196469400,21700,21700,21700,21700,0
20240603,104900,196469400,21700,21700,21700,21650,50
20240603,104800,195386150,21700,21700,21700,21700,1
20240603,104700,195364450,21650,21650,21650,21650,0
20240603,104600,195364450,21650,21650,21650,21650,34
20240603,104500,194628350,21700,21750,21750,21650,4
20240603,104400,194541500,21700,21700,21700,21700,20
20240603,104300,194107500,21650,21700,21700,21650,104
20240603,104200,191852450,21700,21700,21700,21700,114
20240603,104100,189378650,21700,21650,21700,21650,53
20240603,104000,188230300,21700,21700,21700,21700,0
20240603,103900,188230300,21700,21700,21700,21700,10
20240603,103800,188013300,21650,21650,21650,21650,34
20240603,103700,187277200,21700,21700,21700,21700,2
20240603,103600,187233800,21700,21650,21700,21650,344
20240603,103500,179786150,21650,21700,21700,21650,242
20240603,103400,174536500,21700,21700,21700,21700,9
20240603,103300,174341200,21700,21650,21700,21650,88
20240603,103200,172433300,21700,21700,21700,21700,28
20240603,103100,171825700,21700,21700,21700,21700,13
20240603,103000,171543600,21650,21650,21650,21650,118
20240603,102900,168988900,21700,21700,21700,21700,10
20240603,102800,168771900,21700,21700,21700,21700,1
20240603,102700,168750200,21650,21650,21650,21650,55
20240603,102600,167559450,21700,21700,21700,21700,10
20240603,102500,167342450,21700,21700,21700,21650,37
20240603,102400,166541250,21700,21700,21700,21700,0
20240603,102300,166541250,21700,21750,21900,21700,135
20240603,102200,163611400,21700,21650,21700,21650,87
20240603,102100,161725250,21700,21700,21700,21700,120
20240603,102000,159121250,21750,21750,21750,21750,1
20240603,101900,159099500,21700,21700,21700,21700,34
20240603,101800,158361700,21750,21750,21750,21750,2
20240603,101700,158318200,21750,21750,21750,21700,75
20240603,101600,156690550,21750,21750,21750,21750,60
20240603,101500,155385550,21750,21750,21750,21750,1
20240603,101400,155363800,21750,21850,21850,21750,4
20240603,101300,155276600,21850,21850,21850,21850,3
20240603,101200,155211050,21850,21850,21850,21750,9
20240603,101100,155015000,21850,21800,21850,21800,9
20240603,101000,154818400,21750,21700,21750,21700,213
20240603,100900,150194650,21700,21700,21700,21700,0
20240603,100800,150194650,21700,21750,21750,21700,36
20240603,100700,149413400,21700,21700,21700,21700,121
20240603,100600,146787700,21700,21700,21700,21700,35
20240603,100500,146028200,21700,21700,21700,21700,5
20240603,100400,145919700,21700,21700,21700,21700,0
20240603,100300,145919700,21700,21700,21700,21700,34
20240603,100200,145181900,21700,21700,21700,21700,5
20240603,100100,145073400,21800,21800,21800,21800,1
20240603,100000,145051600,21750,21750,21800,21750,715
20240603,095900,129500200,21800,21750,21800,21750,104
20240603,095800,127237300,21850,21850,21850,21850,2
20240603,095700,127193600,21850,21850,21850,21850,7
20240603,095600,127040650,21800,21800,21850,21750,190
20240603,095500,122900850,21800,21800,21800,21800,35
20240603,095400,122137850,21850,21850,21850,21850,64
20240603,095300,120739450,21850,21850,21850,21850,1
20240603,095200,120717600,21850,21900,21900,21800,37
20240603,095100,119910850,21900,21850,21900,21750,617
20240603,095000,106447600,21800,21750,21800,21750,105
20240603,094900,104160300,21800,21800,21800,21800,31
20240603,094800,103484500,21800,21800,21800,21800,5
20240603,094700,103375500,21800,21800,21800,21750,37
20240603,094600,102570650,21750,21750,21750,21750,0
20240603,094500,102570650,21750,21750,21750,21750,72
20240603,094400,101004650,21750,21750,21750,21750,34
20240603,094300,100265150,21800,21800,21800,21800,5
20240603,094200,100156150,21800,21800,21800,21800,57
20240603,094100,98913550,21800,21850,21900,21800,14
20240603,094000,98608000,21850,21850,21850,21850,100
20240603,093900,96423000,21800,21800,21800,21800,170
20240603,093800,92717000,21850,21850,21850,21850,9
20240603,093700,92520350,21850,21800,21850,21800,8
20240603,093600,92345600,21800,21800,21800,21800,838
20240603,093500,74077200,21850,21850,21850,21850,3
20240603,093400,74011650,21800,21800,21800,21800,72
20240603,093300,72442050,21800,21900,21900,21800,234
20240603,093200,67340400,21850,21850,21850,21850,0
20240603,093100,67340400,21850,21850,21900,21850,1716
20240603,093000,29845750,21900,21850,21900,21850,5
20240603,092900,29736300,21900,21850,21900,21850,206
20240603,092800,25233400,21850,21850,21850,21850,165
20240603,092700,21628150,21850,21800,21850,21800,80
20240603,092600,19883900,21850,21850,21850,21850,53
20240603,092500,18725850,21850,21850,21850,21850,14
20240603,092400,18419950,21850,21850,21850,21850,1
20240603,092300,18398100,21850,21850,21850,21850,71
20240603,092200,16846750,21850,21850,21850,21850,30
20240603,092100,16191250,21850,21850,21850,21850,1
20240603,092000,16169400,21850,21850,21850,21850,10
20240603,091900,15950900,21850,21850,21850,21850,33
20240603,091800,15229850,21900,21850,21900,21850,12
20240603,091700,14967100,21900,21900,21900,21900,1
20240603,091600,14945200,21900,21900,21900,21900,0
20240603,091500,14945200,21900,21900,21900,21900,10
20240603,091400,14726200,21900,21900,21900,21900,1
20240603,091300,14704300,21900,21850,21900,21850,62
20240603,091200,13348350,21850,21850,21850,21850,1
20240603,091100,13326500,21850,21850,21850,21850,0
20240603,091000,13326500,21850,21900,21900,21850,169
20240603,090900,9632850,21900,21900,21900,21900,1
20240603,090800,9610950,21900,21900,21900,21900,0
20240603,090700,9610950,21900,21900,21900,21900,15
20240603,090600,9282450,21900,21850,21900,21850,63
20240603,090500,7905850,21850,21850,21850,21850,19
20240603,090400,7490700,21850,21850,21850,21850,1
20240603,090300,7468850,21850,21850,21850,21850,1
20240603,090200,7447000,21900,21900,21900,21900,0
20240603,090100,7447000,21900,21900,21900,21900,25
20240603,090000,6899500,21700,21900,21900,21700,317