KissMeData/123860/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,202000,11898426540,21300,21300,21300,21300,2791
20240531,201900,11898426540,21300,21300,21300,21300,0
20240531,201800,11898426540,21300,21300,21300,21300,0
20240531,201700,11898426540,21300,21300,21300,21300,0
20240531,201600,11898426540,21300,21300,21300,21300,0
20240531,201500,11898426540,21300,21300,21300,21300,0
20240531,201400,11898426540,21300,21300,21300,21300,0
20240531,201300,11898426540,21300,21300,21300,21300,0
20240531,201200,11898426540,21300,21300,21300,21300,0
20240531,201100,11898426540,21300,21300,21300,21300,0
20240531,201000,11898426540,21300,21300,21300,21300,0
20240531,200900,11898426540,21300,21300,21300,21300,0
20240531,200800,11898426540,21300,21300,21300,21300,0
20240531,200700,11898426540,21300,21300,21300,21300,0
20240531,200600,11898426540,21300,21300,21300,21300,0
20240531,200500,11898426540,21300,21300,21300,21300,0
20240531,200400,11898426540,21300,21300,21300,21300,0
20240531,200300,11898426540,21300,21300,21300,21300,0
20240531,200200,11898426540,21300,21300,21300,21300,0
20240531,200100,11898426540,21300,21300,21300,21300,0
20240531,200000,11898426540,21300,21300,21300,21300,0
20240531,195900,11898426540,21300,21300,21300,21300,0
20240531,195800,11898426540,21300,21300,21300,21300,0
20240531,195700,11898426540,21300,21300,21300,21300,0
20240531,195600,11898426540,21300,21300,21300,21300,0
20240531,195500,11898426540,21300,21300,21300,21300,0
20240531,195400,11898426540,21300,21300,21300,21300,0
20240531,195300,11898426540,21300,21300,21300,21300,0
20240531,195200,11898426540,21300,21300,21300,21300,0
20240531,195100,11898426540,21300,21300,21300,21300,0
20240531,195000,11898426540,21300,21300,21300,21300,2791
20240531,194900,11898426540,21300,21300,21300,21300,0
20240531,194800,11898426540,21300,21300,21300,21300,0
20240531,194700,11898426540,21300,21300,21300,21300,0
20240531,194600,11898426540,21300,21300,21300,21300,0
20240531,194500,11898426540,21300,21300,21300,21300,0
20240531,194400,11898426540,21300,21300,21300,21300,0
20240531,194300,11898426540,21300,21300,21300,21300,0
20240531,194200,11898426540,21300,21300,21300,21300,0
20240531,194100,11898426540,21300,21300,21300,21300,0
20240531,194000,11898426540,21300,21300,21300,21300,0
20240531,193900,11898426540,21300,21300,21300,21300,0
20240531,193800,11898426540,21300,21300,21300,21300,0
20240531,193700,11898426540,21300,21300,21300,21300,0
20240531,193600,11898426540,21300,21300,21300,21300,0
20240531,193500,11898426540,21300,21300,21300,21300,0
20240531,193400,11898426540,21300,21300,21300,21300,0
20240531,193300,11898426540,21300,21300,21300,21300,0
20240531,193200,11898426540,21300,21300,21300,21300,0
20240531,193100,11898426540,21300,21300,21300,21300,0
20240531,193000,11898426540,21300,21300,21300,21300,0
20240531,192900,11898426540,21300,21300,21300,21300,0
20240531,192800,11898426540,21300,21300,21300,21300,0
20240531,192700,11898426540,21300,21300,21300,21300,0
20240531,192600,11898426540,21300,21300,21300,21300,0
20240531,192500,11898426540,21300,21300,21300,21300,0
20240531,192400,11898426540,21300,21300,21300,21300,0
20240531,192300,11898426540,21300,21300,21300,21300,0
20240531,192200,11898426540,21300,21300,21300,21300,0
20240531,192100,11898426540,21300,21300,21300,21300,0
20240531,192000,11898426540,21300,21300,21300,21300,2791
20240531,191900,11898426540,21300,21300,21300,21300,0
20240531,191800,11898426540,21300,21300,21300,21300,0
20240531,191700,11898426540,21300,21300,21300,21300,0
20240531,191600,11898426540,21300,21300,21300,21300,0
20240531,191500,11898426540,21300,21300,21300,21300,0
20240531,191400,11898426540,21300,21300,21300,21300,0
20240531,191300,11898426540,21300,21300,21300,21300,0
20240531,191200,11898426540,21300,21300,21300,21300,0
20240531,191100,11898426540,21300,21300,21300,21300,0
20240531,191000,11898426540,21300,21300,21300,21300,0
20240531,190900,11898426540,21300,21300,21300,21300,0
20240531,190800,11898426540,21300,21300,21300,21300,0
20240531,190700,11898426540,21300,21300,21300,21300,0
20240531,190600,11898426540,21300,21300,21300,21300,0
20240531,190500,11898426540,21300,21300,21300,21300,0
20240531,190400,11898426540,21300,21300,21300,21300,0
20240531,190300,11898426540,21300,21300,21300,21300,0
20240531,190200,11898426540,21300,21300,21300,21300,0
20240531,190100,11898426540,21300,21300,21300,21300,0
20240531,190000,11898426540,21300,21300,21300,21300,0
20240531,185900,11898426540,21300,21300,21300,21300,0
20240531,185800,11898426540,21300,21300,21300,21300,0
20240531,185700,11898426540,21300,21300,21300,21300,0
20240531,185600,11898426540,21300,21300,21300,21300,0
20240531,185500,11898426540,21300,21300,21300,21300,0
20240531,185400,11898426540,21300,21300,21300,21300,0
20240531,185300,11898426540,21300,21300,21300,21300,0
20240531,185200,11898426540,21300,21300,21300,21300,0
20240531,185100,11898426540,21300,21300,21300,21300,0
20240531,185000,11898426540,21300,21300,21300,21300,2791
20240531,184900,11898426540,21300,21300,21300,21300,0
20240531,184800,11898426540,21300,21300,21300,21300,0
20240531,184700,11898426540,21300,21300,21300,21300,0
20240531,184600,11898426540,21300,21300,21300,21300,0
20240531,184500,11898426540,21300,21300,21300,21300,0
20240531,184400,11898426540,21300,21300,21300,21300,0
20240531,184300,11898426540,21300,21300,21300,21300,0
20240531,184200,11898426540,21300,21300,21300,21300,0
20240531,184100,11898426540,21300,21300,21300,21300,0
20240531,184000,11898426540,21300,21300,21300,21300,0
20240531,183900,11898426540,21300,21300,21300,21300,0
20240531,183800,11898426540,21300,21300,21300,21300,0
20240531,183700,11898426540,21300,21300,21300,21300,0
20240531,183600,11898426540,21300,21300,21300,21300,0
20240531,183500,11898426540,21300,21300,21300,21300,0
20240531,183400,11898426540,21300,21300,21300,21300,0
20240531,183300,11898426540,21300,21300,21300,21300,0
20240531,183200,11898426540,21300,21300,21300,21300,0
20240531,183100,11898426540,21300,21300,21300,21300,0
20240531,183000,11898426540,21300,21300,21300,21300,0
20240531,182900,11898426540,21300,21300,21300,21300,0
20240531,182800,11898426540,21300,21300,21300,21300,0
20240531,182700,11898426540,21300,21300,21300,21300,0
20240531,182600,11898426540,21300,21300,21300,21300,0
20240531,182500,11898426540,21300,21300,21300,21300,0
20240531,182400,11898426540,21300,21300,21300,21300,0
20240531,182300,11898426540,21300,21300,21300,21300,0
20240531,182200,11898426540,21300,21300,21300,21300,0
20240531,182100,11898426540,21300,21300,21300,21300,0
20240531,182000,11898426540,21300,21300,21300,21300,2791
20240531,181900,11898426540,21300,21300,21300,21300,0
20240531,181800,11898426540,21300,21300,21300,21300,0
20240531,181700,11898426540,21300,21300,21300,21300,0
20240531,181600,11898426540,21300,21300,21300,21300,0
20240531,181500,11898426540,21300,21300,21300,21300,0
20240531,181400,11898426540,21300,21300,21300,21300,0
20240531,181300,11898426540,21300,21300,21300,21300,0
20240531,181200,11898426540,21300,21300,21300,21300,0
20240531,181100,11898426540,21300,21300,21300,21300,0
20240531,181000,11898426540,21300,21300,21300,21300,0
20240531,180900,11898426540,21300,21300,21300,21300,0
20240531,180800,11898426540,21300,21300,21300,21300,0
20240531,180700,11898426540,21300,21300,21300,21300,0
20240531,180600,11898426540,21300,21300,21300,21300,0
20240531,180500,11898426540,21300,21300,21300,21300,0
20240531,180400,11898426540,21300,21300,21300,21300,0
20240531,180300,11898426540,21300,21300,21300,21300,0
20240531,180200,11898426540,21300,21300,21300,21300,0
20240531,180100,11898426540,21300,21300,21300,21300,0
20240531,180000,11898426540,21300,21300,21300,21300,0
20240531,175900,11898426540,21300,21300,21300,21300,0
20240531,175800,11898426540,21300,21300,21300,21300,0
20240531,175700,11898426540,21300,21300,21300,21300,0
20240531,175600,11898426540,21300,21300,21300,21300,0
20240531,175500,11898426540,21300,21300,21300,21300,0
20240531,175400,11898426540,21300,21300,21300,21300,0
20240531,175300,11898426540,21300,21300,21300,21300,0
20240531,175200,11898426540,21300,21300,21300,21300,0
20240531,175100,11898426540,21300,21300,21300,21300,0
20240531,175000,11898426540,21300,21300,21300,21300,2791
20240531,174900,11898426540,21300,21300,21300,21300,0
20240531,174800,11898426540,21300,21300,21300,21300,0
20240531,174700,11898426540,21300,21300,21300,21300,0
20240531,174600,11898426540,21300,21300,21300,21300,0
20240531,174500,11898426540,21300,21300,21300,21300,0
20240531,174400,11898426540,21300,21300,21300,21300,0
20240531,174300,11898426540,21300,21300,21300,21300,0
20240531,174200,11898426540,21300,21300,21300,21300,0
20240531,174100,11898426540,21300,21300,21300,21300,0
20240531,174000,11898426540,21300,21300,21300,21300,0
20240531,173900,11898426540,21300,21300,21300,21300,0
20240531,173800,11898426540,21300,21300,21300,21300,0
20240531,173700,11898426540,21300,21300,21300,21300,0
20240531,173600,11898426540,21300,21300,21300,21300,0
20240531,173500,11898426540,21300,21300,21300,21300,0
20240531,173400,11898426540,21300,21300,21300,21300,0
20240531,173300,11898426540,21300,21300,21300,21300,0
20240531,173200,11898426540,21300,21300,21300,21300,0
20240531,173100,11898426540,21300,21300,21300,21300,0
20240531,173000,11898426540,21300,21300,21300,21300,0
20240531,172900,11898426540,21300,21300,21300,21300,0
20240531,172800,11898426540,21300,21300,21300,21300,0
20240531,172700,11898426540,21300,21300,21300,21300,0
20240531,172600,11898426540,21300,21300,21300,21300,0
20240531,172500,11898426540,21300,21300,21300,21300,0
20240531,172400,11898426540,21300,21300,21300,21300,0
20240531,172300,11898426540,21300,21300,21300,21300,0
20240531,172200,11898426540,21300,21300,21300,21300,0
20240531,172100,11898426540,21300,21300,21300,21300,0
20240531,172000,11898426540,21300,21300,21300,21300,2791
20240531,171900,11898426540,21300,21300,21300,21300,0
20240531,171800,11898426540,21300,21300,21300,21300,0
20240531,171700,11898426540,21300,21300,21300,21300,0
20240531,171600,11898426540,21300,21300,21300,21300,0
20240531,171500,11898426540,21300,21300,21300,21300,0
20240531,171400,11898426540,21300,21300,21300,21300,0
20240531,171300,11898426540,21300,21300,21300,21300,0
20240531,171200,11898426540,21300,21300,21300,21300,0
20240531,171100,11898426540,21300,21300,21300,21300,0
20240531,171000,11898426540,21300,21300,21300,21300,0
20240531,170900,11898426540,21300,21300,21300,21300,0
20240531,170800,11898426540,21300,21300,21300,21300,0
20240531,170700,11898426540,21300,21300,21300,21300,0
20240531,170600,11898426540,21300,21300,21300,21300,0
20240531,170500,11898426540,21300,21300,21300,21300,0
20240531,170400,11898426540,21300,21300,21300,21300,0
20240531,170300,11898426540,21300,21300,21300,21300,0
20240531,170200,11898426540,21300,21300,21300,21300,0
20240531,170100,11898426540,21300,21300,21300,21300,0
20240531,170000,11898426540,21300,21300,21300,21300,0
20240531,165900,11898426540,21300,21300,21300,21300,0
20240531,165800,11898426540,21300,21300,21300,21300,0
20240531,165700,11898426540,21300,21300,21300,21300,0
20240531,165600,11898426540,21300,21300,21300,21300,0
20240531,165500,11898426540,21300,21300,21300,21300,0
20240531,165400,11898426540,21300,21300,21300,21300,0
20240531,165300,11898426540,21300,21300,21300,21300,0
20240531,165200,11898426540,21300,21300,21300,21300,0
20240531,165100,11898426540,21300,21300,21300,21300,0
20240531,165000,11898426540,21300,21300,21300,21300,2791
20240531,164900,11898426540,21300,21300,21300,21300,0
20240531,164800,11898426540,21300,21300,21300,21300,0
20240531,164700,11898426540,21300,21300,21300,21300,0
20240531,164600,11898426540,21300,21300,21300,21300,0
20240531,164500,11898426540,21300,21300,21300,21300,0
20240531,164400,11898426540,21300,21300,21300,21300,0
20240531,164300,11898426540,21300,21300,21300,21300,0
20240531,164200,11898426540,21300,21300,21300,21300,0
20240531,164100,11898426540,21300,21300,21300,21300,0
20240531,164000,11898426540,21300,21300,21300,21300,0
20240531,163900,11898426540,21300,21300,21300,21300,0
20240531,163800,11898426540,21300,21300,21300,21300,0
20240531,163700,11898426540,21300,21300,21300,21300,0
20240531,163600,11898426540,21300,21300,21300,21300,0
20240531,163500,11898426540,21300,21300,21300,21300,0
20240531,163400,11898426540,21300,21300,21300,21300,0
20240531,163300,11898426540,21300,21300,21300,21300,0
20240531,163200,11898426540,21300,21300,21300,21300,0
20240531,163100,11898426540,21300,21300,21300,21300,0
20240531,163000,11898426540,21300,21300,21300,21300,0
20240531,162900,11898426540,21300,21300,21300,21300,0
20240531,162800,11898426540,21300,21300,21300,21300,0
20240531,162700,11898426540,21300,21300,21300,21300,0
20240531,162600,11898426540,21300,21300,21300,21300,0
20240531,162500,11898426540,21300,21300,21300,21300,0
20240531,162400,11898426540,21300,21300,21300,21300,0
20240531,162300,11898426540,21300,21300,21300,21300,0
20240531,162200,11898426540,21300,21300,21300,21300,0
20240531,162100,11898426540,21300,21300,21300,21300,0
20240531,162000,11898426540,21300,21300,21300,21300,2791
20240531,161900,11898426540,21300,21300,21300,21300,0
20240531,161800,11898426540,21300,21300,21300,21300,0
20240531,161700,11898426540,21300,21300,21300,21300,0
20240531,161600,11898426540,21300,21300,21300,21300,0
20240531,161500,11898426540,21300,21300,21300,21300,0
20240531,161400,11898426540,21300,21300,21300,21300,0
20240531,161300,11898426540,21300,21300,21300,21300,0
20240531,161200,11898426540,21300,21300,21300,21300,0
20240531,161100,11898426540,21300,21300,21300,21300,0
20240531,161000,11898426540,21300,21300,21300,21300,0
20240531,160900,11898426540,21300,21300,21300,21300,0
20240531,160800,11898426540,21300,21300,21300,21300,0
20240531,160700,11898426540,21300,21300,21300,21300,0
20240531,160600,11898426540,21300,21300,21300,21300,0
20240531,160500,11898426540,21300,21300,21300,21300,0
20240531,160400,11898426540,21300,21300,21300,21300,0
20240531,160300,11898426540,21300,21300,21300,21300,0
20240531,160200,11898426540,21300,21300,21300,21300,0
20240531,160100,11898426540,21300,21300,21300,21300,0
20240531,160000,11898426540,21300,21300,21300,21300,0
20240531,155900,11898426540,21300,21300,21300,21300,0
20240531,155800,11898426540,21300,21300,21300,21300,0
20240531,155700,11898426540,21300,21300,21300,21300,0
20240531,155600,11898426540,21300,21300,21300,21300,0
20240531,155500,11898426540,21300,21300,21300,21300,0
20240531,155400,11898426540,21300,21300,21300,21300,0
20240531,155300,11898426540,21300,21300,21300,21300,0
20240531,155200,11898426540,21300,21300,21300,21300,0
20240531,155100,11898426540,21300,21300,21300,21300,0
20240531,155000,11898426540,21300,21300,21300,21300,2791
20240531,154900,11898426540,21300,21300,21300,21300,0
20240531,154800,11898426540,21300,21300,21300,21300,0
20240531,154700,11898426540,21300,21300,21300,21300,0
20240531,154600,11898426540,21300,21300,21300,21300,0
20240531,154500,11898426540,21300,21300,21300,21300,0
20240531,154400,11898426540,21300,21300,21300,21300,0
20240531,154300,11898426540,21300,21300,21300,21300,0
20240531,154200,11898426540,21300,21300,21300,21300,0
20240531,154100,11898426540,21300,21300,21300,21300,0
20240531,154000,11898426540,21300,21300,21300,21300,0
20240531,153900,11898426540,21300,21300,21300,21300,0
20240531,153800,11898426540,21300,21300,21300,21300,0
20240531,153700,11898426540,21300,21300,21300,21300,0
20240531,153600,11898426540,21300,21300,21300,21300,0
20240531,153500,11898426540,21300,21300,21300,21300,0
20240531,153400,11898426540,21300,21300,21300,21300,0
20240531,153300,11898426540,21300,21300,21300,21300,0
20240531,153200,11898426540,21300,21300,21300,21300,0
20240531,153100,11898426540,21300,21300,21300,21300,0
20240531,153000,11898426540,21300,21300,21300,21300,2791
20240531,152900,11838978240,21300,21300,21300,21300,0
20240531,152800,11838978240,21300,21300,21300,21300,0
20240531,152700,11838978240,21300,21300,21300,21300,0
20240531,152600,11838978240,21300,21300,21300,21300,0
20240531,152500,11838978240,21300,21300,21300,21300,0
20240531,152400,11838978240,21300,21300,21300,21300,0
20240531,152300,11838978240,21300,21300,21300,21300,0
20240531,152200,11838978240,21300,21300,21300,21300,0
20240531,152100,11838978240,21300,21300,21300,21300,0
20240531,152000,11838978240,21300,21300,21300,21300,0
20240531,151900,11838978240,21300,21300,21400,21300,1224
20240531,151800,11812871240,21350,21350,21350,21300,610
20240531,151700,11799852690,21300,21300,21300,21300,3
20240531,151600,11799788790,21300,21400,21400,21300,603
20240531,151500,11786884890,21350,21400,21400,21300,69
20240531,151400,11785408440,21250,21400,21400,21250,660
20240531,151300,11771364990,21400,21450,21450,21400,571
20240531,151200,11759144940,21450,21450,21450,21450,46
20240531,151100,11758158240,21450,21350,21450,21300,728
20240531,151000,11742583590,21350,21350,21350,21300,181
20240531,150900,11738719440,21300,21300,21350,21300,164
20240531,150800,11735226190,21300,21250,21300,21250,755
20240531,150700,11719179040,21250,21250,21250,21250,50
20240531,150600,11718116540,21250,21300,21300,21250,387
20240531,150500,11709892690,21300,21250,21300,21250,74
20240531,150400,11708316590,21250,21250,21250,21250,923
20240531,150300,11688702840,21250,21300,21300,21250,2910
20240531,150200,11626859840,21300,21300,21300,21300,483
20240531,150100,11616571940,21350,21350,21350,21350,3
20240531,150000,11616507890,21300,21300,21300,21300,470
20240531,145900,11606496890,21300,21350,21350,21300,139
20240531,145800,11603529640,21350,21350,21350,21350,37
20240531,145700,11602739690,21350,21350,21350,21350,45
20240531,145600,11601778940,21350,21350,21350,21350,61
20240531,145500,11600476590,21350,21350,21350,21350,2
20240531,145400,11600433890,21350,21350,21350,21350,200
20240531,145300,11596163890,21350,21400,21400,21350,416
20240531,145200,11587281590,21400,21400,21400,21400,134
20240531,145100,11584413990,21350,21400,21400,21350,719
20240531,145000,11569062640,21350,21400,21400,21350,23
20240531,144900,11568570590,21350,21400,21400,21350,5
20240531,144800,11568463790,21400,21400,21400,21350,161
20240531,144700,11565026290,21350,21350,21350,21350,72
20240531,144600,11563489090,21350,21400,21400,21350,71
20240531,144500,11561973190,21400,21350,21400,21350,206
20240531,144400,11557574540,21300,21300,21300,21300,236
20240531,144300,11552547740,21250,21300,21300,21250,187
20240531,144200,11548570990,21300,21300,21300,21300,72
20240531,144100,11547037390,21200,21200,21300,21200,1293
20240531,144000,11519607490,21300,21400,21400,21200,2459
20240531,143900,11467333190,21400,21450,21450,21400,302
20240531,143800,11460865190,21400,21300,21450,21300,1053
20240531,143700,11438329240,21400,21400,21400,21400,3
20240531,143600,11438265040,21300,21300,21300,21300,20
20240531,143500,11437839040,21300,21350,21350,21300,369
20240531,143400,11429960990,21350,21300,21350,21250,142
20240531,143300,11426939490,21250,21350,21350,21250,1507
20240531,143200,11394870440,21300,21300,21300,21300,142
20240531,143100,11391845840,21350,21350,21350,21300,1292
20240531,143000,11364324790,21350,21350,21400,21350,83
20240531,142900,11362552690,21350,21300,21350,21300,664
20240531,142800,11348377390,21350,21350,21350,21350,34
20240531,142700,11347651490,21300,21400,21400,21300,110
20240531,142600,11345308090,21400,21350,21400,21350,65
20240531,142500,11343917340,21350,21400,21400,21350,203
20240531,142400,11339583240,21350,21350,21450,21350,553
20240531,142300,11327776590,21400,21450,21450,21400,198
20240531,142200,11323534490,21400,21450,21450,21400,298
20240531,142100,11317157240,21450,21350,21450,21350,280
20240531,142000,11311168840,21400,21450,21450,21350,689
20240531,141900,11296418540,21450,21450,21450,21450,1
20240531,141800,11296397090,21450,21450,21450,21350,5
20240531,141700,11296290040,21450,21450,21450,21450,2
20240531,141600,11296247140,21450,21450,21450,21450,4
20240531,141500,11296161340,21450,21350,21450,21350,72
20240531,141400,11294617290,21450,21450,21450,21450,2
20240531,141300,11294574390,21450,21450,21450,21450,13
20240531,141200,11294295540,21450,21350,21450,21350,159
20240531,141100,11290900790,21350,21450,21450,21350,1198
20240531,141000,11265300940,21400,21400,21500,21400,410
20240531,140900,11256520090,21400,21350,21400,21350,70
20240531,140800,11255022190,21400,21450,21450,21400,67
20240531,140700,11253588340,21500,21500,21500,21500,1
20240531,140600,11253566840,21400,21450,21500,21400,44
20240531,140500,11252624890,21350,21350,21350,21350,0
20240531,140400,11252624890,21350,21500,21500,21350,176
20240531,140300,11248850540,21450,21500,21500,21450,325
20240531,140200,11241878640,21500,21500,21500,21500,9
20240531,140100,11241685140,21500,21500,21500,21500,14
20240531,140000,11241384140,21450,21450,21450,21450,10
20240531,135900,11241169640,21500,21450,21500,21450,81
20240531,135800,11239429490,21400,21450,21450,21400,692
20240531,135700,11224619190,21400,21400,21450,21400,154
20240531,135600,11221323490,21400,21450,21450,21400,16
20240531,135500,11220981040,21450,21450,21450,21400,34
20240531,135400,11220252140,21400,21450,21500,21400,4
20240531,135300,11220166390,21400,21400,21400,21400,99
20240531,135200,11218047790,21550,21400,21550,21400,12
20240531,135100,11217790290,21400,21550,21600,21400,1206
20240531,135000,11191934740,21550,21500,21550,21500,149
20240531,134900,11188726840,21500,21500,21500,21500,23
20240531,134800,11188232340,21500,21350,21550,21350,540
20240531,134700,11176634240,21350,21600,21600,21350,1114
20240531,134600,11152790090,21600,21450,21600,21450,88
20240531,134500,11150892690,21450,21550,21550,21450,4
20240531,134400,11150806590,21550,21600,21600,21550,8
20240531,134300,11150633840,21600,21600,21600,21450,45
20240531,134200,11149662340,21600,21550,21600,21450,1887
20240531,134100,11109079540,21500,21500,21550,21500,57
20240531,134000,11107852890,21450,21500,21550,21450,428
20240531,133900,11098632090,21450,21550,21550,21400,6
20240531,133800,11098503140,21550,21500,21550,21500,239
20240531,133700,11093364190,21400,21550,21550,21400,6
20240531,133600,11093235190,21550,21450,21550,21450,752
20240531,133500,11077062990,21400,21450,21450,21400,274
20240531,133400,11071190340,21450,21300,21450,21300,324
20240531,133300,11064247840,21300,21300,21300,21300,51
20240531,133200,11063161540,21300,21350,21350,21300,58
20240531,133100,11061925990,21450,21300,21450,21300,85
20240531,133000,11060107640,21300,21300,21400,21300,82
20240531,132900,11058353840,21300,21300,21300,21300,7
20240531,132800,11058204740,21300,21350,21400,21250,7
20240531,132700,11058055490,21400,21350,21400,21250,45
20240531,132600,11057094890,21250,21250,21250,21250,94
20240531,132500,11055097390,21250,21350,21350,21250,1186
20240531,132400,11029887840,21350,21350,21350,21250,1562
20240531,132300,10996671990,21350,21300,21350,21300,4
20240531,132200,10996586690,21300,21400,21400,21300,10
20240531,132100,10996373090,21400,21400,21400,21350,3
20240531,132000,10996308940,21300,21350,21400,21300,225
20240531,131900,10991502140,21300,21350,21400,21300,90
20240531,131800,10989581340,21400,21350,21400,21300,1104
20240531,131700,10966058390,21350,21500,21500,21350,451
20240531,131600,10956418190,21500,21400,21500,21400,94
20240531,131500,10954401390,21400,21350,21400,21350,78
20240531,131400,10952735840,21350,21350,21350,21350,60
20240531,131300,10951454840,21350,21450,21450,21350,3
20240531,131200,10951390690,21350,21400,21400,21350,16
20240531,131100,10951048990,21400,21400,21450,21400,336
20240531,131000,10943842140,21350,21400,21400,21350,19
20240531,130900,10943435990,21450,21400,21450,21350,78
20240531,130800,10941763340,21450,21450,21450,21450,10
20240531,130700,10941548840,21450,21550,21550,21450,2096
20240531,130600,10896387440,21550,21550,21550,21550,8
20240531,130500,10896215040,21500,21400,21500,21400,16
20240531,130400,10895872190,21400,21450,21500,21400,60
20240531,130300,10894584440,21500,21400,21500,21400,38
20240531,130200,10893769390,21400,21250,21650,21250,1851
20240531,130100,10853899090,21350,21350,21350,21350,0
20240531,130000,10853899090,21350,21350,21350,21200,120
20240531,125900,10851346090,21350,21350,21350,21200,265
20240531,125800,10845706740,21350,21300,21350,21300,61
20240531,125700,10844405190,21300,21250,21300,21250,199
20240531,125600,10840173990,21250,21250,21250,21250,35
20240531,125500,10839430240,21250,21250,21250,21250,33
20240531,125400,10838728990,21300,21300,21300,21300,10
20240531,125300,10838515990,21350,21250,21350,21250,7
20240531,125200,10838366740,21300,21300,21300,21300,3
20240531,125100,10838302840,21350,21400,21400,21200,1369
20240531,125000,10809248290,21350,21250,21350,21200,1241
20240531,124900,10782919940,21400,21350,21450,21200,4464
20240531,124800,10687991340,21450,21350,21450,21350,18
20240531,124700,10687606190,21400,21400,21450,21350,235
20240531,124600,10682580590,21450,21350,21450,21350,120
20240531,124500,10680018390,21400,21550,21550,21350,1850
20240531,124400,10640434140,21500,21500,21600,21500,505
20240531,124300,10629551590,21550,21550,21600,21500,12
20240531,124200,10629292990,21550,21500,21550,21500,351
20240531,124100,10621746340,21600,21550,21600,21450,152
20240531,124000,10618482190,21500,21500,21500,21500,12
20240531,123900,10618224190,21550,21550,21550,21500,124
20240531,123800,10615552040,21500,21550,21600,21500,20
20240531,123700,10615120990,21550,21500,21550,21500,434
20240531,123600,10605775240,21450,21500,21500,21450,110
20240531,123500,10603414590,21450,21400,21450,21400,228
20240531,123400,10598524090,21400,21350,21450,21350,155
20240531,123300,10595209390,21350,21400,21400,21350,2
20240531,123200,10595166640,21450,21350,21450,21350,11
20240531,123100,10594931540,21500,21450,21500,21450,33
20240531,123000,10594223640,21550,21500,21550,21300,1146
20240531,122900,10569731040,21450,21450,21450,21450,66
20240531,122800,10568315340,21500,21500,21500,21500,1
20240531,122700,10568293840,21450,21550,21550,21450,107
20240531,122600,10565988790,21500,21500,21600,21500,31
20240531,122500,10565322190,21650,21650,21650,21400,1453
20240531,122400,10534160940,21600,21550,21600,21450,530
20240531,122300,10522769840,21500,21450,21600,21450,8
20240531,122200,10522597740,21450,21500,21600,21450,221
20240531,122100,10517839590,21500,21600,21650,21450,1704
20240531,122000,10481118590,21600,21550,21600,21450,68
20240531,121900,10479658940,21600,21550,21600,21550,20
20240531,121800,10479227840,21600,21450,21600,21450,6
20240531,121700,10479098990,21550,21600,21600,21400,243
20240531,121600,10473864240,21600,21450,21600,21450,301
20240531,121500,10467380890,21450,21400,21500,21400,410
20240531,121400,10458581590,21450,21600,21600,21300,3324
20240531,121300,10387493490,21600,21600,21600,21600,61
20240531,121200,10386175890,21600,21600,21600,21600,3
20240531,121100,10386111090,21600,21500,21600,21500,430
20240531,121000,10376857590,21500,21400,21600,21400,26
20240531,120900,10376298090,21500,21500,21500,21500,1
20240531,120800,10376276590,21500,21500,21500,21500,2
20240531,120700,10376233590,21600,21550,21600,21400,170
20240531,120600,10372578640,21600,21500,21600,21500,94
20240531,120500,10370554290,21450,21500,21550,21350,1397
20240531,120400,10340702940,21500,21550,21600,21400,463
20240531,120300,10330780990,21500,21500,21500,21500,477
20240531,120200,10320525490,21500,21550,21550,21500,34
20240531,120100,10319794240,21550,21550,21550,21550,4
20240531,120000,10319708040,21550,21600,21600,21500,163
20240531,115900,10316188540,21550,21550,21550,21500,543
20240531,115800,10304488390,21500,21550,21550,21450,8
20240531,115700,10304316440,21450,21450,21500,21350,106
20240531,115600,10302038240,21400,21400,21550,21350,502
20240531,115500,10291267940,21400,21400,21400,21400,3
20240531,115400,10291203740,21350,21500,21500,21350,39
20240531,115300,10290365840,21500,21400,21500,21400,272
20240531,115200,10284536140,21400,21400,21500,21350,23
20240531,115100,10284043790,21400,21400,21400,21400,3
20240531,115000,10283979590,21500,21350,21500,21350,1185
20240531,114900,10258670890,21450,21300,21450,21300,726
20240531,114800,10243153940,21300,21350,21350,21300,419
20240531,114700,10234208590,21450,21300,21450,21300,474
20240531,114600,10224082990,21350,21550,21550,21300,1585
20240531,114500,10190261190,21550,21500,21550,21400,52
20240531,114400,10189143140,21500,21400,21500,21350,1408
20240531,114300,10159057190,21400,21500,21600,21400,169
20240531,114200,10155433990,21500,21700,21700,21500,400
20240531,114100,10146784540,21400,21750,21800,21400,3148
20240531,114000,10078844140,21750,21750,21750,21750,31
20240531,113900,10078169890,21700,21750,21750,21700,48
20240531,113800,10077127040,21700,21750,21750,21700,20
20240531,113700,10076692440,21700,21600,21800,21600,67
20240531,113600,10075237940,21600,21750,21750,21600,79
20240531,113500,10073524740,21700,21650,21900,21650,247
20240531,113400,10068152140,21600,21550,21700,21550,65
20240531,113300,10066748190,21600,21550,21600,21500,260
20240531,113200,10061143590,21650,21600,21700,21600,314
20240531,113100,10054349590,21650,21450,21700,21450,218
20240531,113000,10049619990,21450,21550,21650,21450,245
20240531,112900,10044349290,21550,21550,21650,21500,188
20240531,112800,10040280490,21500,21450,21500,21450,5
20240531,112700,10040173140,21400,21550,21550,21400,1170
20240531,112600,10015045690,21550,21550,21550,21500,365
20240531,112500,10007196640,21550,21600,21600,21550,107
20240531,112400,10004888090,21550,21650,21650,21500,1136
20240531,112300,9980450690,21600,21600,21600,21600,0
20240531,112200,9980450690,21600,21500,21600,21500,237
20240531,112100,9975346840,21450,21700,21700,21400,1829
20240531,112000,9935999140,21700,21850,21850,21700,105
20240531,111900,9933710540,21850,21800,21850,21750,675
20240531,111800,9918982640,21750,21650,21750,21650,361
20240531,111700,9911145540,21650,21500,21650,21500,665
20240531,111600,9896768340,21500,21650,21650,21400,3016
20240531,111500,9832097890,21600,21500,21600,21450,1636
20240531,111400,9796807740,21450,21450,21500,21400,178
20240531,111300,9792989290,21400,21450,21450,21400,44
20240531,111200,9792045590,21450,21500,21500,21450,398
20240531,111100,9783506890,21450,21450,21500,21450,1361
20240531,111000,9754307790,21500,21550,21600,21450,273
20240531,110900,9748431990,21600,21500,21600,21450,863
20240531,110800,9729880240,21450,21450,21500,21450,233
20240531,110700,9724877840,21450,21500,21500,21450,865
20240531,110600,9706286640,21600,21550,21600,21450,421
20240531,110500,9697218590,21550,21450,21600,21400,3159
20240531,110400,9629461840,21550,21550,21600,21300,4201
20240531,110300,9539504740,21600,21600,21600,21400,3443
20240531,110200,9465612540,21600,21600,21650,21600,450
20240531,110100,9455892490,21600,21650,21650,21600,492
20240531,110000,9445258440,21700,21650,21750,21650,1476
20240531,105900,9413284240,21700,21650,21700,21650,820
20240531,105800,9395523990,21650,21600,21650,21500,2031
20240531,105700,9351725290,21600,21650,21750,21550,1408
20240531,105600,9321293190,21650,21700,21800,21600,1611
20240531,105500,9286411740,21700,21750,21800,21650,720
20240531,105400,9270797890,21750,21800,21800,21750,682
20240531,105300,9255956840,21850,21800,21850,21750,115
20240531,105200,9253444890,21750,21800,21850,21750,237
20240531,105100,9248279740,21850,21750,21900,21600,3071
20240531,105000,9181551590,21750,21800,21850,21750,1047
20240531,104900,9158719390,21750,21750,21850,21650,770
20240531,104800,9142004790,21650,21700,21850,21650,1056
20240531,104700,9119119890,21750,21750,21950,21650,3303
20240531,104600,9047342340,22000,22050,22050,21650,3041
20240531,104500,8980817040,22050,22000,22150,22000,389
20240531,104400,8972236290,22100,21850,22200,21850,4902
20240531,104300,8864130690,22000,21850,22000,21750,2414
20240531,104200,8811354690,21900,21850,21900,21750,1870
20240531,104100,8770523440,21900,21850,21900,21650,4791
20240531,104000,8666339090,21750,21900,21950,21650,11398
20240531,103900,8418602890,21900,22000,22050,21850,4146
20240531,103800,8327600890,22000,21900,22100,21800,4981
20240531,103700,8218180790,21900,22200,22200,21750,7983
20240531,103600,8042794690,22200,23100,23250,22000,22009
20240531,103500,7547371440,23200,22550,23250,22500,20149
20240531,103400,7083835940,22550,22950,22950,22500,6198
20240531,103300,6943202690,22900,22600,23000,22500,10566
20240531,103200,6703825540,22550,22900,22950,22500,6661
20240531,103100,6552926090,22850,22800,23350,22650,17238
20240531,103000,6156255440,22800,23100,23500,22400,42840
20240531,102900,5171457140,23100,22200,24000,22200,98279
20240531,102800,2895892740,22300,22300,22300,22300,0
20240531,102700,2895892740,22300,21500,22300,21500,10059
20240531,102600,2675524090,21300,21150,21500,21100,3920
20240531,102500,2592007040,21150,21200,21200,21100,887
20240531,102400,2573243390,21200,20900,21200,20900,2191
20240531,102300,2527030390,20900,20600,20900,20600,556
20240531,102200,2515457440,20600,20550,20600,20550,47
20240531,102100,2514489490,20650,20600,20650,20600,289
20240531,102000,2508530140,20600,20700,20700,20600,547
20240531,101900,2497235840,20800,20800,20800,20800,0
20240531,101800,2497235840,20800,20700,20800,20650,140
20240531,101700,2494325340,20700,20650,20750,20650,281
20240531,101600,2488506440,20800,20800,20800,20650,627
20240531,101500,2475490640,20800,20950,21000,20800,722
20240531,101400,2460420940,20950,21000,21050,20950,642
20240531,101300,2446970640,21050,21100,21100,20950,424
20240531,101200,2438066590,21100,21100,21150,20950,2059
20240531,101100,2394661090,21150,21000,21300,21000,5051
20240531,101000,2288013990,21050,21000,21050,20900,1373
20240531,100900,2259206440,21000,21000,21400,20950,8827
20240531,100800,2071862890,21000,20900,21050,20750,2584
20240531,100700,2017915240,20750,20950,21050,20700,5179
20240531,100600,1910153690,21050,20150,21150,20150,8390
20240531,100500,1736638290,20300,19930,20300,19880,6201
20240531,100400,1611507920,19970,20000,20100,19920,2080
20240531,100300,1569747700,19940,19890,19940,19870,2137
20240531,100200,1527264060,19890,19910,19920,19890,607
20240531,100100,1515186640,19920,19990,20050,19920,1699
20240531,100000,1481240660,19980,19960,19980,19960,132
20240531,095900,1478604050,19970,19940,19970,19940,200
20240531,095800,1474616020,19940,19940,19940,19940,1
20240531,095700,1474596080,19960,19900,19960,19890,490
20240531,095600,1464833740,19890,19950,19950,19890,999
20240531,095500,1444952340,19920,19920,19920,19920,2
20240531,095400,1444912500,19940,19910,19940,19900,366
20240531,095300,1437620820,19900,19910,19910,19900,126
20240531,095200,1435112390,19910,19890,19910,19890,6
20240531,095100,1434992970,19900,19890,19900,19890,94
20240531,095000,1433122380,19890,19900,19900,19890,317
20240531,094900,1426816340,19890,19890,19890,19890,30
20240531,094800,1426219640,19890,19890,19980,19880,476
20240531,094700,1416736390,19880,19900,19900,19880,602
20240531,094600,1404761320,19900,19900,19900,19900,71
20240531,094500,1403348420,19900,19910,19910,19900,78
20240531,094400,1401796070,19890,19870,19920,19870,376
20240531,094300,1394310780,19870,19870,19870,19860,306
20240531,094200,1388231040,19850,19900,19900,19850,4983
20240531,094100,1289195760,19900,19900,19900,19900,36
20240531,094000,1288479360,19900,19930,19930,19900,3809
20240531,093900,1212649250,19930,19920,20050,19910,1548
20240531,093800,1181812260,19930,19960,19960,19920,1379
20240531,093700,1154323480,19950,19980,20050,19950,471
20240531,093600,1144923400,19970,19980,19980,19970,556
20240531,093500,1133817900,19970,20000,20050,19970,654
20240531,093400,1120739400,20000,19980,20000,19970,387
20240531,093300,1113002130,20000,19980,20000,19980,260
20240531,093200,1107802150,19980,19980,19980,19980,175
20240531,093100,1104305650,19980,19980,19980,19980,107
20240531,093000,1102167790,19980,19990,20000,19980,303
20240531,092900,1096111500,19980,19970,19980,19970,120
20240531,092800,1093714700,19960,19970,20050,19950,179
20240531,092700,1090141680,19940,19980,20100,19930,1689
20240531,092600,1056450450,20100,19920,20100,19920,1095
20240531,092500,1034524370,19980,19910,20000,19910,1191
20240531,092400,1010721900,19910,19910,19970,19900,483
20240531,092300,1001106530,19910,19920,19920,19900,1691
20240531,092200,967442300,19920,19920,19920,19910,84
20240531,092100,965769360,19910,19910,19980,19910,43
20240531,092000,964912730,20000,19900,20000,19900,436
20240531,091900,956229650,19900,19890,19990,19880,1193
20240531,091800,932502840,19890,19910,19990,19870,2522
20240531,091700,882326110,19900,19950,19950,19900,6450
20240531,091600,753826180,19960,19950,19960,19950,492
20240531,091500,744009650,20000,20050,20050,19950,3014
20240531,091400,683810880,19980,20050,20050,19980,4499
20240531,091300,593840450,20050,20300,20300,20000,1346
20240531,091200,566848050,20050,20100,20300,20050,953
20240531,091100,547711450,20100,20100,20100,20050,1289
20240531,091000,521807400,20100,20150,20150,20100,920
20240531,090900,503293350,20150,20200,20200,20150,113
20240531,090800,501013850,20400,20150,20400,20100,1762
20240531,090700,465491300,20150,20350,20350,20150,928
20240531,090600,446661950,20350,20400,20400,20350,1045
20240531,090500,425356700,20400,20450,20450,20400,338
20240531,090400,418451550,20450,20100,20450,20100,991
20240531,090300,398253650,20100,20150,20200,20000,4502
20240531,090200,308013150,20050,20100,20200,20000,2637
20240531,090100,255075500,20100,20350,20350,20050,8798
20240531,090000,77312200,20350,20300,20650,20300,3151