KissMeData/257720/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,205700,41801569750,39000,39000,39000,39000,8629
20240530,205600,41801569750,39000,39000,39000,39000,0
20240530,205500,41801569750,39000,39000,39000,39000,0
20240530,205400,41801569750,39000,39000,39000,39000,0
20240530,205300,41801569750,39000,39000,39000,39000,0
20240530,205200,41801569750,39000,39000,39000,39000,0
20240530,205100,41801569750,39000,39000,39000,39000,0
20240530,205000,41801569750,39000,39000,39000,39000,0
20240530,204900,41801569750,39000,39000,39000,39000,0
20240530,204800,41801569750,39000,39000,39000,39000,0
20240530,204700,41801569750,39000,39000,39000,39000,0
20240530,204600,41801569750,39000,39000,39000,39000,0
20240530,204500,41801569750,39000,39000,39000,39000,0
20240530,204400,41801569750,39000,39000,39000,39000,0
20240530,204300,41801569750,39000,39000,39000,39000,0
20240530,204200,41801569750,39000,39000,39000,39000,0
20240530,204100,41801569750,39000,39000,39000,39000,0
20240530,204000,41801569750,39000,39000,39000,39000,0
20240530,203900,41801569750,39000,39000,39000,39000,0
20240530,203800,41801569750,39000,39000,39000,39000,0
20240530,203700,41801569750,39000,39000,39000,39000,0
20240530,203600,41801569750,39000,39000,39000,39000,0
20240530,203500,41801569750,39000,39000,39000,39000,0
20240530,203400,41801569750,39000,39000,39000,39000,0
20240530,203300,41801569750,39000,39000,39000,39000,0
20240530,203200,41801569750,39000,39000,39000,39000,0
20240530,203100,41801569750,39000,39000,39000,39000,0
20240530,203000,41801569750,39000,39000,39000,39000,0
20240530,202900,41801569750,39000,39000,39000,39000,0
20240530,202800,41801569750,39000,39000,39000,39000,0
20240530,202700,41801569750,39000,39000,39000,39000,8629
20240530,202600,41801569750,39000,39000,39000,39000,0
20240530,202500,41801569750,39000,39000,39000,39000,0
20240530,202400,41801569750,39000,39000,39000,39000,0
20240530,202300,41801569750,39000,39000,39000,39000,0
20240530,202200,41801569750,39000,39000,39000,39000,0
20240530,202100,41801569750,39000,39000,39000,39000,0
20240530,202000,41801569750,39000,39000,39000,39000,0
20240530,201900,41801569750,39000,39000,39000,39000,0
20240530,201800,41801569750,39000,39000,39000,39000,0
20240530,201700,41801569750,39000,39000,39000,39000,0
20240530,201600,41801569750,39000,39000,39000,39000,0
20240530,201500,41801569750,39000,39000,39000,39000,0
20240530,201400,41801569750,39000,39000,39000,39000,0
20240530,201300,41801569750,39000,39000,39000,39000,0
20240530,201200,41801569750,39000,39000,39000,39000,0
20240530,201100,41801569750,39000,39000,39000,39000,0
20240530,201000,41801569750,39000,39000,39000,39000,0
20240530,200900,41801569750,39000,39000,39000,39000,0
20240530,200800,41801569750,39000,39000,39000,39000,0
20240530,200700,41801569750,39000,39000,39000,39000,0
20240530,200600,41801569750,39000,39000,39000,39000,0
20240530,200500,41801569750,39000,39000,39000,39000,0
20240530,200400,41801569750,39000,39000,39000,39000,0
20240530,200300,41801569750,39000,39000,39000,39000,0
20240530,200200,41801569750,39000,39000,39000,39000,0
20240530,200100,41801569750,39000,39000,39000,39000,0
20240530,200000,41801569750,39000,39000,39000,39000,0
20240530,195900,41801569750,39000,39000,39000,39000,0
20240530,195800,41801569750,39000,39000,39000,39000,0
20240530,195700,41801569750,39000,39000,39000,39000,8629
20240530,195600,41801569750,39000,39000,39000,39000,0
20240530,195500,41801569750,39000,39000,39000,39000,0
20240530,195400,41801569750,39000,39000,39000,39000,0
20240530,195300,41801569750,39000,39000,39000,39000,0
20240530,195200,41801569750,39000,39000,39000,39000,0
20240530,195100,41801569750,39000,39000,39000,39000,0
20240530,195000,41801569750,39000,39000,39000,39000,0
20240530,194900,41801569750,39000,39000,39000,39000,0
20240530,194800,41801569750,39000,39000,39000,39000,0
20240530,194700,41801569750,39000,39000,39000,39000,0
20240530,194600,41801569750,39000,39000,39000,39000,0
20240530,194500,41801569750,39000,39000,39000,39000,0
20240530,194400,41801569750,39000,39000,39000,39000,0
20240530,194300,41801569750,39000,39000,39000,39000,0
20240530,194200,41801569750,39000,39000,39000,39000,0
20240530,194100,41801569750,39000,39000,39000,39000,0
20240530,194000,41801569750,39000,39000,39000,39000,0
20240530,193900,41801569750,39000,39000,39000,39000,0
20240530,193800,41801569750,39000,39000,39000,39000,0
20240530,193700,41801569750,39000,39000,39000,39000,0
20240530,193600,41801569750,39000,39000,39000,39000,0
20240530,193500,41801569750,39000,39000,39000,39000,0
20240530,193400,41801569750,39000,39000,39000,39000,0
20240530,193300,41801569750,39000,39000,39000,39000,0
20240530,193200,41801569750,39000,39000,39000,39000,0
20240530,193100,41801569750,39000,39000,39000,39000,0
20240530,193000,41801569750,39000,39000,39000,39000,0
20240530,192900,41801569750,39000,39000,39000,39000,0
20240530,192800,41801569750,39000,39000,39000,39000,0
20240530,192700,41801569750,39000,39000,39000,39000,8629
20240530,192600,41801569750,39000,39000,39000,39000,0
20240530,192500,41801569750,39000,39000,39000,39000,0
20240530,192400,41801569750,39000,39000,39000,39000,0
20240530,192300,41801569750,39000,39000,39000,39000,0
20240530,192200,41801569750,39000,39000,39000,39000,0
20240530,192100,41801569750,39000,39000,39000,39000,0
20240530,192000,41801569750,39000,39000,39000,39000,0
20240530,191900,41801569750,39000,39000,39000,39000,0
20240530,191800,41801569750,39000,39000,39000,39000,0
20240530,191700,41801569750,39000,39000,39000,39000,0
20240530,191600,41801569750,39000,39000,39000,39000,0
20240530,191500,41801569750,39000,39000,39000,39000,0
20240530,191400,41801569750,39000,39000,39000,39000,0
20240530,191300,41801569750,39000,39000,39000,39000,0
20240530,191200,41801569750,39000,39000,39000,39000,0
20240530,191100,41801569750,39000,39000,39000,39000,0
20240530,191000,41801569750,39000,39000,39000,39000,0
20240530,190900,41801569750,39000,39000,39000,39000,0
20240530,190800,41801569750,39000,39000,39000,39000,0
20240530,190700,41801569750,39000,39000,39000,39000,0
20240530,190600,41801569750,39000,39000,39000,39000,0
20240530,190500,41801569750,39000,39000,39000,39000,0
20240530,190400,41801569750,39000,39000,39000,39000,0
20240530,190300,41801569750,39000,39000,39000,39000,0
20240530,190200,41801569750,39000,39000,39000,39000,0
20240530,190100,41801569750,39000,39000,39000,39000,0
20240530,190000,41801569750,39000,39000,39000,39000,0
20240530,185900,41801569750,39000,39000,39000,39000,0
20240530,185800,41801569750,39000,39000,39000,39000,0
20240530,185700,41801569750,39000,39000,39000,39000,8629
20240530,185600,41801569750,39000,39000,39000,39000,0
20240530,185500,41801569750,39000,39000,39000,39000,0
20240530,185400,41801569750,39000,39000,39000,39000,0
20240530,185300,41801569750,39000,39000,39000,39000,0
20240530,185200,41801569750,39000,39000,39000,39000,0
20240530,185100,41801569750,39000,39000,39000,39000,0
20240530,185000,41801569750,39000,39000,39000,39000,0
20240530,184900,41801569750,39000,39000,39000,39000,0
20240530,184800,41801569750,39000,39000,39000,39000,0
20240530,184700,41801569750,39000,39000,39000,39000,0
20240530,184600,41801569750,39000,39000,39000,39000,0
20240530,184500,41801569750,39000,39000,39000,39000,0
20240530,184400,41801569750,39000,39000,39000,39000,0
20240530,184300,41801569750,39000,39000,39000,39000,0
20240530,184200,41801569750,39000,39000,39000,39000,0
20240530,184100,41801569750,39000,39000,39000,39000,0
20240530,184000,41801569750,39000,39000,39000,39000,0
20240530,183900,41801569750,39000,39000,39000,39000,0
20240530,183800,41801569750,39000,39000,39000,39000,0
20240530,183700,41801569750,39000,39000,39000,39000,0
20240530,183600,41801569750,39000,39000,39000,39000,0
20240530,183500,41801569750,39000,39000,39000,39000,0
20240530,183400,41801569750,39000,39000,39000,39000,0
20240530,183300,41801569750,39000,39000,39000,39000,0
20240530,183200,41801569750,39000,39000,39000,39000,0
20240530,183100,41801569750,39000,39000,39000,39000,0
20240530,183000,41801569750,39000,39000,39000,39000,0
20240530,182900,41801569750,39000,39000,39000,39000,0
20240530,182800,41801569750,39000,39000,39000,39000,0
20240530,182700,41801569750,39000,39000,39000,39000,8629
20240530,182600,41801569750,39000,39000,39000,39000,0
20240530,182500,41801569750,39000,39000,39000,39000,0
20240530,182400,41801569750,39000,39000,39000,39000,0
20240530,182300,41801569750,39000,39000,39000,39000,0
20240530,182200,41801569750,39000,39000,39000,39000,0
20240530,182100,41801569750,39000,39000,39000,39000,0
20240530,182000,41801569750,39000,39000,39000,39000,0
20240530,181900,41801569750,39000,39000,39000,39000,0
20240530,181800,41801569750,39000,39000,39000,39000,0
20240530,181700,41801569750,39000,39000,39000,39000,0
20240530,181600,41801569750,39000,39000,39000,39000,0
20240530,181500,41801569750,39000,39000,39000,39000,0
20240530,181400,41801569750,39000,39000,39000,39000,0
20240530,181300,41801569750,39000,39000,39000,39000,0
20240530,181200,41801569750,39000,39000,39000,39000,0
20240530,181100,41801569750,39000,39000,39000,39000,0
20240530,181000,41801569750,39000,39000,39000,39000,0
20240530,180900,41801569750,39000,39000,39000,39000,0
20240530,180800,41801569750,39000,39000,39000,39000,0
20240530,180700,41801569750,39000,39000,39000,39000,0
20240530,180600,41801569750,39000,39000,39000,39000,0
20240530,180500,41801569750,39000,39000,39000,39000,0
20240530,180400,41801569750,39000,39000,39000,39000,0
20240530,180300,41801569750,39000,39000,39000,39000,0
20240530,180200,41801569750,39000,39000,39000,39000,0
20240530,180100,41801569750,39000,39000,39000,39000,0
20240530,180000,41801569750,39000,39000,39000,39000,0
20240530,175900,41801569750,39000,39000,39000,39000,0
20240530,175800,41801569750,39000,39000,39000,39000,0
20240530,175700,41801569750,39000,39000,39000,39000,8629
20240530,175600,41801569750,39000,39000,39000,39000,0
20240530,175500,41801569750,39000,39000,39000,39000,0
20240530,175400,41801569750,39000,39000,39000,39000,0
20240530,175300,41801569750,39000,39000,39000,39000,0
20240530,175200,41801569750,39000,39000,39000,39000,0
20240530,175100,41801569750,39000,39000,39000,39000,0
20240530,175000,41801569750,39000,39000,39000,39000,0
20240530,174900,41801569750,39000,39000,39000,39000,0
20240530,174800,41801569750,39000,39000,39000,39000,0
20240530,174700,41801569750,39000,39000,39000,39000,0
20240530,174600,41801569750,39000,39000,39000,39000,0
20240530,174500,41801569750,39000,39000,39000,39000,0
20240530,174400,41801569750,39000,39000,39000,39000,0
20240530,174300,41801569750,39000,39000,39000,39000,0
20240530,174200,41801569750,39000,39000,39000,39000,0
20240530,174100,41801569750,39000,39000,39000,39000,0
20240530,174000,41801569750,39000,39000,39000,39000,0
20240530,173900,41801569750,39000,39000,39000,39000,0
20240530,173800,41801569750,39000,39000,39000,39000,0
20240530,173700,41801569750,39000,39000,39000,39000,0
20240530,173600,41801569750,39000,39000,39000,39000,0
20240530,173500,41801569750,39000,39000,39000,39000,0
20240530,173400,41801569750,39000,39000,39000,39000,0
20240530,173300,41801569750,39000,39000,39000,39000,0
20240530,173200,41801569750,39000,39000,39000,39000,0
20240530,173100,41801569750,39000,39000,39000,39000,0
20240530,173000,41801569750,39000,39000,39000,39000,0
20240530,172900,41801569750,39000,39000,39000,39000,0
20240530,172800,41801569750,39000,39000,39000,39000,0
20240530,172700,41801569750,39000,39000,39000,39000,8629
20240530,172600,41801569750,39000,39000,39000,39000,0
20240530,172500,41801569750,39000,39000,39000,39000,0
20240530,172400,41801569750,39000,39000,39000,39000,0
20240530,172300,41801569750,39000,39000,39000,39000,0
20240530,172200,41801569750,39000,39000,39000,39000,0
20240530,172100,41801569750,39000,39000,39000,39000,0
20240530,172000,41801569750,39000,39000,39000,39000,0
20240530,171900,41801569750,39000,39000,39000,39000,0
20240530,171800,41801569750,39000,39000,39000,39000,0
20240530,171700,41801569750,39000,39000,39000,39000,0
20240530,171600,41801569750,39000,39000,39000,39000,0
20240530,171500,41801569750,39000,39000,39000,39000,0
20240530,171400,41801569750,39000,39000,39000,39000,0
20240530,171300,41801569750,39000,39000,39000,39000,0
20240530,171200,41801569750,39000,39000,39000,39000,0
20240530,171100,41801569750,39000,39000,39000,39000,0
20240530,171000,41801569750,39000,39000,39000,39000,0
20240530,170900,41801569750,39000,39000,39000,39000,0
20240530,170800,41801569750,39000,39000,39000,39000,0
20240530,170700,41801569750,39000,39000,39000,39000,0
20240530,170600,41801569750,39000,39000,39000,39000,0
20240530,170500,41801569750,39000,39000,39000,39000,0
20240530,170400,41801569750,39000,39000,39000,39000,0
20240530,170300,41801569750,39000,39000,39000,39000,0
20240530,170200,41801569750,39000,39000,39000,39000,0
20240530,170100,41801569750,39000,39000,39000,39000,0
20240530,170000,41801569750,39000,39000,39000,39000,0
20240530,165900,41801569750,39000,39000,39000,39000,0
20240530,165800,41801569750,39000,39000,39000,39000,0
20240530,165700,41801569750,39000,39000,39000,39000,8629
20240530,165600,41801569750,39000,39000,39000,39000,0
20240530,165500,41801569750,39000,39000,39000,39000,0
20240530,165400,41801569750,39000,39000,39000,39000,0
20240530,165300,41801569750,39000,39000,39000,39000,0
20240530,165200,41801569750,39000,39000,39000,39000,0
20240530,165100,41801569750,39000,39000,39000,39000,0
20240530,165000,41801569750,39000,39000,39000,39000,0
20240530,164900,41801569750,39000,39000,39000,39000,0
20240530,164800,41801569750,39000,39000,39000,39000,0
20240530,164700,41801569750,39000,39000,39000,39000,0
20240530,164600,41801569750,39000,39000,39000,39000,0
20240530,164500,41801569750,39000,39000,39000,39000,0
20240530,164400,41801569750,39000,39000,39000,39000,0
20240530,164300,41801569750,39000,39000,39000,39000,0
20240530,164200,41801569750,39000,39000,39000,39000,0
20240530,164100,41801569750,39000,39000,39000,39000,0
20240530,164000,41801569750,39000,39000,39000,39000,0
20240530,163900,41801569750,39000,39000,39000,39000,0
20240530,163800,41801569750,39000,39000,39000,39000,0
20240530,163700,41801569750,39000,39000,39000,39000,0
20240530,163600,41801569750,39000,39000,39000,39000,0
20240530,163500,41801569750,39000,39000,39000,39000,0
20240530,163400,41801569750,39000,39000,39000,39000,0
20240530,163300,41801569750,39000,39000,39000,39000,0
20240530,163200,41801569750,39000,39000,39000,39000,0
20240530,163100,41801569750,39000,39000,39000,39000,0
20240530,163000,41801569750,39000,39000,39000,39000,0
20240530,162900,41801569750,39000,39000,39000,39000,0
20240530,162800,41801569750,39000,39000,39000,39000,0
20240530,162700,41801569750,39000,39000,39000,39000,8629
20240530,162600,41801569750,39000,39000,39000,39000,0
20240530,162500,41801569750,39000,39000,39000,39000,0
20240530,162400,41801569750,39000,39000,39000,39000,0
20240530,162300,41801569750,39000,39000,39000,39000,0
20240530,162200,41801569750,39000,39000,39000,39000,0
20240530,162100,41801569750,39000,39000,39000,39000,0
20240530,162000,41801569750,39000,39000,39000,39000,0
20240530,161900,41801569750,39000,39000,39000,39000,0
20240530,161800,41801569750,39000,39000,39000,39000,0
20240530,161700,41801569750,39000,39000,39000,39000,0
20240530,161600,41801569750,39000,39000,39000,39000,0
20240530,161500,41801569750,39000,39000,39000,39000,0
20240530,161400,41801569750,39000,39000,39000,39000,0
20240530,161300,41801569750,39000,39000,39000,39000,0
20240530,161200,41801569750,39000,39000,39000,39000,0
20240530,161100,41801569750,39000,39000,39000,39000,0
20240530,161000,41801569750,39000,39000,39000,39000,0
20240530,160900,41801569750,39000,39000,39000,39000,0
20240530,160800,41801569750,39000,39000,39000,39000,0
20240530,160700,41801569750,39000,39000,39000,39000,0
20240530,160600,41801569750,39000,39000,39000,39000,0
20240530,160500,41801569750,39000,39000,39000,39000,0
20240530,160400,41801569750,39000,39000,39000,39000,0
20240530,160300,41801569750,39000,39000,39000,39000,0
20240530,160200,41801569750,39000,39000,39000,39000,0
20240530,160100,41801569750,39000,39000,39000,39000,0
20240530,160000,41801569750,39000,39000,39000,39000,0
20240530,155900,41801569750,39000,39000,39000,39000,0
20240530,155800,41801569750,39000,39000,39000,39000,0
20240530,155700,41801569750,39000,39000,39000,39000,8629
20240530,155600,41801569750,39000,39000,39000,39000,0
20240530,155500,41801569750,39000,39000,39000,39000,0
20240530,155400,41801569750,39000,39000,39000,39000,0
20240530,155300,41801569750,39000,39000,39000,39000,0
20240530,155200,41801569750,39000,39000,39000,39000,0
20240530,155100,41801569750,39000,39000,39000,39000,0
20240530,155000,41801569750,39000,39000,39000,39000,0
20240530,154900,41801569750,39000,39000,39000,39000,0
20240530,154800,41801569750,39000,39000,39000,39000,0
20240530,154700,41801569750,39000,39000,39000,39000,0
20240530,154600,41801569750,39000,39000,39000,39000,0
20240530,154500,41801569750,39000,39000,39000,39000,0
20240530,154400,41801569750,39000,39000,39000,39000,0
20240530,154300,41801569750,39000,39000,39000,39000,0
20240530,154200,41801569750,39000,39000,39000,39000,0
20240530,154100,41801569750,39000,39000,39000,39000,0
20240530,154000,41801569750,39000,39000,39000,39000,0
20240530,153900,41801569750,39000,39000,39000,39000,0
20240530,153800,41801569750,39000,39000,39000,39000,0
20240530,153700,41801569750,39000,39000,39000,39000,0
20240530,153600,41801569750,39000,39000,39000,39000,0
20240530,153500,41801569750,39000,39000,39000,39000,0
20240530,153400,41801569750,39000,39000,39000,39000,0
20240530,153300,41801569750,39000,39000,39000,39000,0
20240530,153200,41801569750,39000,39000,39000,39000,0
20240530,153100,41801569750,39000,39000,39000,39000,0
20240530,153000,41801569750,39000,39000,39000,39000,8629
20240530,152900,41465038750,39000,39000,39000,39000,0
20240530,152800,41465038750,39000,39000,39000,39000,0
20240530,152700,41465038750,39000,39000,39000,39000,0
20240530,152600,41465038750,39000,39000,39000,39000,0
20240530,152500,41465038750,39000,39000,39000,39000,0
20240530,152400,41465038750,39000,39000,39000,39000,0
20240530,152300,41465038750,39000,39000,39000,39000,0
20240530,152200,41465038750,39000,39000,39000,39000,0
20240530,152100,41465038750,39000,39000,39000,39000,0
20240530,152000,41465038750,39000,39000,39000,39000,0
20240530,151900,41465038750,39000,39050,39100,39000,1433
20240530,151800,41409064400,39050,39100,39100,38950,529
20240530,151700,41388423250,39100,38950,39100,38950,3267
20240530,151600,41260998150,38950,38950,39000,38900,2946
20240530,151500,41146239250,39000,39050,39100,38950,2533
20240530,151400,41047457800,39000,39000,39050,39000,1986
20240530,151300,40969942500,39000,39150,39150,38950,6342
20240530,151200,40722470450,39100,39200,39200,39050,14322
20240530,151100,40162031450,39200,39200,39200,39150,2559
20240530,151000,40061748200,39150,39200,39200,39150,1392
20240530,150900,40007218900,39150,39150,39200,39150,1131
20240530,150800,39962933450,39150,39100,39200,39100,1003
20240530,150700,39923662000,39100,39200,39200,39100,570
20240530,150600,39901345400,39150,39150,39200,39100,1395
20240530,150500,39846705600,39200,39200,39200,39150,1554
20240530,150400,39785836150,39200,39100,39200,39100,1044
20240530,150300,39744970300,39150,39100,39150,39100,2874
20240530,150200,39632491550,39100,39150,39150,39100,1803
20240530,150100,39561977150,39100,39150,39200,39100,1791
20240530,150000,39491906800,39200,39200,39200,39150,2408
20240530,145900,39397578800,39150,39150,39200,39150,1578
20240530,145800,39335792150,39150,39150,39200,39100,1472
20240530,145700,39278178100,39150,39200,39200,39100,3403
20240530,145600,39144926700,39200,39150,39200,39150,1968
20240530,145500,39067812800,39150,39150,39200,39150,1475
20240530,145400,39010038500,39200,39200,39250,39150,3723
20240530,145300,38864077000,39250,39250,39250,39200,911
20240530,145200,38828329250,39200,39200,39250,39200,893
20240530,145100,38793309050,39250,39100,39300,39100,3345
20240530,145000,38661973150,39100,39050,39150,39050,1570
20240530,144900,38600563600,39050,39200,39250,39000,11752
20240530,144800,38141113000,39200,39250,39250,39200,2244
20240530,144700,38053121050,39250,39250,39300,39200,1507
20240530,144600,37993979800,39300,39250,39350,39200,1638
20240530,144500,37929607750,39250,39400,39400,39250,6602
20240530,144400,37670012100,39400,39400,39400,39350,2665
20240530,144300,37565066950,39400,39350,39400,39350,4880
20240530,144200,37372902700,39400,39200,39400,39200,10716
20240530,144100,36951605050,39200,39200,39300,39200,5877
20240530,144000,36720935100,39250,39200,39250,39150,5666
20240530,143900,36498788000,39200,39200,39200,39150,4564
20240530,143800,36319954900,39150,39200,39200,39100,3778
20240530,143700,36172060050,39200,39200,39200,39150,4984
20240530,143600,35976713700,39150,39100,39200,39050,1127
20240530,143500,35932611350,39100,39150,39150,39100,2438
20240530,143400,35837224850,39100,39150,39200,39050,9485
20240530,143300,35466207550,39150,39000,39150,39000,5800
20240530,143200,35239545950,39050,38950,39050,38950,22824
20240530,143100,34349388300,38950,38950,39000,38900,4669
20240530,143000,34167592650,38950,38900,39000,38900,5844
20240530,142900,33939903550,38900,38900,38950,38850,4158
20240530,142800,33778141500,38850,38850,38900,38850,1099
20240530,142700,33735427600,38850,38800,38850,38800,1908
20240530,142600,33661318550,38800,38800,38850,38800,1205
20240530,142500,33614530200,38800,38750,38850,38750,1310
20240530,142400,33563706150,38800,38800,38800,38750,935
20240530,142300,33527439150,38800,38800,38850,38750,1463
20240530,142200,33470656950,38800,38750,38900,38750,3871
20240530,142100,33320325100,38800,38350,38800,38350,8629
20240530,142000,32987569900,38350,38400,38450,38300,1030
20240530,141900,32948035150,38400,38300,38400,38300,877
20240530,141800,32914372300,38350,38350,38400,38300,1089
20240530,141700,32872620300,38350,38350,38400,38350,2101
20240530,141600,32792036850,38350,38350,38400,38300,1009
20240530,141500,32753356850,38350,38300,38450,38300,5838
20240530,141400,32529718250,38250,38400,38400,38250,10657
20240530,141300,32121310050,38400,38450,38450,38350,2403
20240530,141200,32029067300,38450,38400,38450,38400,1001
20240530,141100,31990583650,38450,38450,38550,38400,4981
20240530,141000,31798975800,38450,38500,38500,38400,1319
20240530,140900,31748278650,38500,38500,38500,38400,1018
20240530,140800,31709129250,38500,38500,38500,38400,3600
20240530,140700,31570688700,38550,38550,38600,38500,3105
20240530,140600,31451121750,38550,38500,38550,38500,1188
20240530,140500,31405375100,38600,38500,38600,38400,6952
20240530,140400,31137210950,38450,38450,38450,38400,714
20240530,140300,31109766750,38450,38450,38450,38400,1138
20240530,140200,31066048450,38450,38400,38450,38400,711
20240530,140100,31038718750,38400,38450,38450,38400,667
20240530,140000,31013093300,38400,38400,38450,38350,1650
20240530,135900,30949734150,38400,38400,38450,38350,816
20240530,135800,30918396400,38400,38400,38400,38350,2774
20240530,135700,30811993100,38350,38400,38400,38300,5350
20240530,135600,30606843850,38400,38350,38400,38300,1116
20240530,135500,30564038000,38350,38300,38400,38300,2367
20240530,135400,30473281650,38300,38350,38350,38300,1092
20240530,135300,30431421400,38350,38350,38350,38300,1424
20240530,135200,30376811750,38350,38350,38350,38300,963
20240530,135100,30339899400,38300,38400,38450,38300,6401
20240530,135000,30094547750,38400,38500,38500,38400,2548
20240530,134900,29996632400,38450,38650,38650,38450,8170
20240530,134800,29681942100,38600,38600,38650,38600,684
20240530,134700,29655523950,38650,38600,38650,38600,1016
20240530,134600,29616291000,38650,38600,38650,38600,437
20240530,134500,29599417150,38600,38600,38600,38550,2105
20240530,134400,29518241200,38600,38650,38650,38550,5869
20240530,134300,29291560150,38650,38600,38700,38600,647
20240530,134200,29266554900,38600,38650,38700,38600,487
20240530,134100,29247734550,38700,38750,38750,38650,260
20240530,134000,29237676950,38700,38700,38700,38600,1115
20240530,133900,29194587600,38700,38700,38700,38600,1710
20240530,133800,29128450950,38700,38750,38800,38700,1317
20240530,133700,29077431050,38750,38700,38850,38650,286
20240530,133600,29066357150,38700,38650,38700,38650,508
20240530,133500,29046716750,38650,38700,38700,38650,577
20240530,133400,29024407050,38700,38600,38700,38600,227
20240530,133300,29015628050,38600,38700,38750,38600,2002
20240530,133200,28938264450,38700,38750,38800,38650,1138
20240530,133100,28894160550,38750,38650,38750,38650,619
20240530,133000,28870198050,38650,38700,38700,38650,1008
20240530,132900,28831225700,38700,38650,38700,38600,309
20240530,132800,28819279150,38650,38750,38800,38650,3031
20240530,132700,28701961400,38750,38750,38750,38700,1008
20240530,132600,28662901950,38700,38750,38900,38700,1470
20240530,132500,28605864500,38700,38800,38800,38700,921
20240530,132400,28570162350,38800,38750,38800,38750,369
20240530,132300,28555856850,38850,38700,38950,38700,5870
20240530,132200,28327739050,38650,38650,38700,38650,336
20240530,132100,28314741600,38650,38600,38700,38600,302
20240530,132000,28303062650,38600,38650,38700,38600,1387
20240530,131900,28249478600,38650,38600,38700,38600,274
20240530,131800,28238894650,38650,38600,38650,38550,451
20240530,131700,28221483200,38600,38550,38600,38550,1350
20240530,131600,28169424000,38550,38600,38600,38550,436
20240530,131500,28152605650,38600,38550,38600,38550,388
20240530,131400,28137634650,38550,38600,38600,38550,800
20240530,131300,28106780050,38600,38600,38650,38550,613
20240530,131200,28083116050,38650,38500,38700,38500,815
20240530,131100,28051658300,38550,38600,38600,38500,1009
20240530,131000,28012754050,38600,38650,38700,38550,1910
20240530,130900,27939050350,38700,38650,38700,38600,526
20240530,130800,27918724950,38600,38600,38650,38600,283
20240530,130700,27907798550,38600,38700,38700,38600,774
20240530,130600,27877886200,38700,38700,38700,38650,152
20240530,130500,27872008300,38650,38650,38700,38600,534
20240530,130400,27851360250,38650,38650,38650,38600,388
20240530,130300,27836379050,38700,38650,38700,38600,659
20240530,130200,27810910500,38650,38650,38700,38600,375
20240530,130100,27796409200,38650,38600,38700,38550,817
20240530,130000,27764857850,38600,38550,38650,38500,1195
20240530,125900,27718820000,38500,38550,38550,38500,897
20240530,125800,27684275100,38550,38550,38600,38500,528
20240530,125700,27663928050,38500,38500,38550,38500,854
20240530,125600,27631039400,38500,38450,38550,38450,959
20240530,125500,27594143650,38400,38450,38450,38400,1161
20240530,125400,27549550200,38400,38400,38450,38400,393
20240530,125300,27534448750,38400,38550,38650,38400,1662
20240530,125200,27470458650,38550,38550,38550,38450,616
20240530,125100,27446734650,38500,38550,38600,38450,1519
20240530,125000,27388285600,38500,38600,38650,38450,1447
20240530,124900,27332509200,38650,38400,38650,38350,1511
20240530,124800,27274410300,38400,38500,38500,38350,6029
20240530,124700,27042621650,38500,38650,38650,38450,1840
20240530,124600,26971780500,38650,38900,38900,38450,16331
20240530,124500,26342078950,38900,38900,38950,38900,916
20240530,124400,26306442500,38900,38900,38950,38900,671
20240530,124300,26280312100,38900,38900,38950,38900,629
20240530,124200,26255826400,38850,38950,38950,38850,2484
20240530,124100,26159114900,38950,38650,38950,38650,9548
20240530,124000,25788037350,38650,38700,38750,38550,14128
20240530,123900,25242492500,38700,38700,38750,38700,912
20240530,123800,25207190450,38700,38700,38750,38700,391
20240530,123700,25192047300,38750,38750,38750,38700,458
20240530,123600,25174315300,38750,38650,38750,38650,3955
20240530,123500,25021252050,38650,38700,38750,38650,594
20240530,123400,24998274700,38650,38700,38750,38650,2669
20240530,123300,24894983850,38750,38700,38750,38700,360
20240530,123200,24881040800,38750,38750,38800,38750,654
20240530,123100,24855686300,38750,38700,38800,38700,630
20240530,123000,24831273050,38750,38800,38800,38700,1400
20240530,122900,24777027300,38750,38750,38800,38750,661
20240530,122800,24751402900,38750,38750,38800,38700,573
20240530,122700,24729210400,38800,38750,38800,38750,357
20240530,122600,24715370050,38750,38750,38750,38700,766
20240530,122500,24685722600,38700,38750,38800,38700,1297
20240530,122400,24635503350,38750,38700,38800,38700,905
20240530,122300,24600441050,38750,38800,38850,38700,526
20240530,122200,24580067150,38800,38650,38800,38650,701
20240530,122100,24552927950,38650,38600,38700,38600,1474
20240530,122000,24496000950,38600,38750,38750,38600,2872
20240530,121900,24384903650,38750,38850,38900,38700,1633
20240530,121800,24321508500,38850,38850,38900,38850,1462
20240530,121700,24264695200,38850,38900,38900,38850,1134
20240530,121600,24220610100,38950,38650,38950,38550,3000
20240530,121500,24104169450,38600,38600,38850,38550,4111
20240530,121400,23944814450,38600,38550,38600,38550,1067
20240530,121300,23903673550,38600,38600,38600,38550,1165
20240530,121200,23858750750,38600,38600,38650,38550,554
20240530,121100,23837366150,38600,38500,38600,38500,875
20240530,121000,23803633200,38500,38600,38600,38500,953
20240530,120900,23766897250,38600,38600,38650,38600,572
20240530,120800,23744815850,38550,38550,38600,38550,1025
20240530,120700,23705298100,38600,38600,38650,38550,750
20240530,120600,23676362900,38600,38600,38650,38550,634
20240530,120500,23651907000,38550,38600,38600,38550,624
20240530,120400,23627841650,38600,38400,38600,38400,1210
20240530,120300,23581240600,38450,38450,38450,38400,463
20240530,120200,23563441800,38400,38400,38450,38350,833
20240530,120100,23531460450,38350,38350,38400,38300,4232
20240530,120000,23369285950,38350,38400,38450,38350,4354
20240530,115900,23202168650,38400,38500,38500,38400,1899
20240530,115800,23129215400,38500,38500,38500,38450,1562
20240530,115700,23069134000,38500,38550,38550,38450,7673
20240530,115600,22773794750,38550,38600,38600,38500,1574
20240530,115500,22713113950,38600,38600,38600,38550,938
20240530,115400,22676926900,38600,38550,38650,38550,1097
20240530,115300,22634603400,38550,38650,38650,38550,1263
20240530,115200,22585874100,38650,38650,38650,38600,1548
20240530,115100,22526096600,38600,38600,38650,38600,1464
20240530,115000,22469575000,38600,38650,38700,38600,2000
20240530,114900,22392360400,38650,38650,38650,38600,650
20240530,114800,22367263850,38650,38650,38700,38600,1148
20240530,114700,22322914350,38700,38700,38700,38650,662
20240530,114600,22297324050,38650,38650,38750,38600,759
20240530,114500,22267975650,38650,38700,38750,38650,1682
20240530,114400,22202938450,38750,38650,38750,38650,632
20240530,114300,22178495250,38650,38700,38700,38600,5904
20240530,114200,21950300950,38700,38650,38750,38650,555
20240530,114100,21928827200,38650,38700,38750,38650,573
20240530,114000,21906656550,38700,38950,38950,38650,1947
20240530,113900,21831243550,38950,38750,39000,38750,1444
20240530,113800,21775079000,38750,38700,38750,38650,851
20240530,113700,21742150500,38650,38650,38700,38650,936
20240530,113600,21705969650,38650,38700,38700,38650,422
20240530,113500,21689645450,38700,38700,38700,38650,1537
20240530,113400,21630213650,38700,38750,38750,38700,1035
20240530,113300,21590151650,38750,38750,38800,38700,902
20240530,113200,21555231800,38800,38700,38800,38700,692
20240530,113100,21528443900,38700,38700,38750,38650,820
20240530,113000,21496719150,38650,38750,38750,38650,5344
20240530,112900,21289927650,38750,38750,38750,38700,1447
20240530,112800,21233890900,38750,38750,38800,38700,1598
20240530,112700,21171970000,38750,38800,38800,38750,2873
20240530,112600,21060634000,38750,38750,38800,38750,1042
20240530,112500,21020242000,38750,38800,39000,38750,1212
20240530,112400,20973196450,39000,38750,39100,38750,1035
20240530,112300,20932944000,38750,38800,38800,38700,683
20240530,112200,20906484300,38700,38750,38850,38700,4780
20240530,112100,20721252500,38700,38700,38750,38700,666
20240530,112000,20695467450,38700,38700,38750,38700,1939
20240530,111900,20620422750,38700,38750,38750,38700,1432
20240530,111800,20564997150,38750,38800,38850,38750,5049
20240530,111700,20369208550,38800,38850,38850,38800,664
20240530,111600,20343438950,38800,38850,38900,38800,5137
20240530,111500,20144093650,38850,38850,38900,38800,2186
20240530,111400,20059205450,38900,38900,38950,38850,640
20240530,111300,20034313850,38900,38900,38950,38850,577
20240530,111200,20011877600,38850,38850,38950,38850,1149
20240530,111100,19967198050,38850,38950,39100,38850,2397
20240530,111000,19873981300,38950,38950,39100,38900,1938
20240530,110900,19798496400,38900,39000,39050,38900,3604
20240530,110800,19658028000,39100,39050,39150,39000,1679
20240530,110700,19592412450,39000,39000,39100,39000,715
20240530,110600,19564483400,39000,39050,39050,39000,1788
20240530,110500,19494725100,39000,39000,39050,39000,849
20240530,110400,19461607750,39050,39100,39100,39000,4598
20240530,110300,19282099300,39050,39100,39100,39050,1121
20240530,110200,19238283250,39150,39050,39150,39050,1003
20240530,110100,19199058800,39050,39000,39050,39000,1494
20240530,110000,19140741350,38950,39100,39100,38950,1074
20240530,105900,19098860500,39100,38950,39100,38950,943
20240530,105800,19062068750,38950,39000,39000,38950,856
20240530,105700,19028709300,38950,39050,39050,38950,1019
20240530,105600,18988976400,39000,39000,39050,39000,496
20240530,105500,18969623900,39000,39000,39050,39000,578
20240530,105400,18947068750,39000,39100,39100,39000,1212
20240530,105300,18899715050,39100,39100,39150,39100,628
20240530,105200,18875152600,39100,39100,39150,39100,1332
20240530,105100,18823030100,39100,39050,39100,39050,995
20240530,105000,18784147900,39050,39050,39100,39000,1856
20240530,104900,18711690800,39050,39050,39100,39000,787
20240530,104800,18680960000,39050,39200,39200,39000,572
20240530,104700,18658575350,39200,39200,39250,39150,1628
20240530,104600,18594760750,39200,38900,39200,38850,4209
20240530,104500,18430225250,38900,38900,38950,38850,643
20240530,104400,18405215300,38900,38900,39000,38850,1238
20240530,104300,18357032900,38850,38900,38900,38850,867
20240530,104200,18323322800,38850,38850,38900,38850,833
20240530,104100,18290947700,38850,38800,38850,38800,646
20240530,104000,18265853550,38850,38800,38850,38750,1207
20240530,103900,18219039500,38800,38750,38800,38750,999
20240530,103800,18180318300,38800,38800,38800,38750,305
20240530,103700,18168492600,38750,38750,38750,38700,790
20240530,103600,18137889650,38750,38800,38850,38700,1399
20240530,103500,18083672300,38800,38850,38850,38800,527
20240530,103400,18063218550,38800,38800,38850,38750,1959
20240530,103300,17987245950,38750,38850,38850,38750,1948
20240530,103200,17911640200,38850,38850,38900,38750,2401
20240530,103100,17818423500,38850,38850,38900,38850,883
20240530,103000,17784107850,38900,38800,38900,38800,1794
20240530,102900,17714439200,38800,38800,38850,38750,1512
20240530,102800,17655776400,38750,38850,38900,38750,5183
20240530,102700,17454617200,38850,39000,39000,38850,2489
20240530,102600,17357701000,39000,39050,39050,38950,1121
20240530,102500,17313986000,39050,39250,39250,38850,9979
20240530,102400,16924741750,39250,39300,39300,39200,3524
20240530,102300,16786468150,39300,39250,39300,39250,3451
20240530,102200,16650866300,39300,39200,39300,39200,5414
20240530,102100,16438380650,39200,39250,39250,39200,6847
20240530,102000,16169899450,39200,39200,39250,39200,1268
20240530,101900,16120176050,39250,39150,39250,39100,2116
20240530,101800,16037314050,39150,39100,39150,39100,380
20240530,101700,16022445950,39150,39150,39200,39100,728
20240530,101600,15993948250,39150,39050,39200,39050,835
20240530,101500,15961273400,39050,39050,39150,39050,1841
20240530,101400,15889311700,39050,39100,39150,39000,1181
20240530,101300,15843193250,39100,39200,39250,39050,5555
20240530,101200,15625773100,39150,39200,39250,39150,2378
20240530,101100,15532542850,39200,39200,39250,39150,1942
20240530,101000,15456419850,39200,39150,39250,39150,2562
20240530,100900,15356022150,39200,39050,39200,39050,2518
20240530,100800,15257499400,39050,38950,39100,38900,3224
20240530,100700,15131863000,38950,38900,38950,38850,1124
20240530,100600,15088128800,38900,38850,38900,38850,1131
20240530,100500,15044155800,38850,38900,38900,38850,482
20240530,100400,15025417700,38900,38950,38950,38850,1970
20240530,100300,14948773950,38950,39000,39000,38900,3089
20240530,100200,14828513000,38950,39000,39100,38950,3955
20240530,100100,14674230950,39000,39000,39000,38900,2371
20240530,100000,14581856600,39000,39200,39200,39000,5027
20240530,095900,14385495650,39200,39100,39200,39100,1628
20240530,095800,14321778900,39100,39150,39200,39100,1488
20240530,095700,14263519900,39150,39150,39250,39100,3129
20240530,095600,14140979700,39150,39200,39250,39100,3083
20240530,095500,14020110550,39200,39300,39300,39200,5379
20240530,095400,13809020050,39250,39400,39400,39200,10151
20240530,095300,13409995100,39400,39150,39400,39050,11395
20240530,095200,12962405100,39100,39050,39150,39050,3637
20240530,095100,12820278900,39100,38900,39100,38900,3244
20240530,095000,12693719850,38950,39050,39050,38900,2388
20240530,094900,12600714350,39000,39000,39050,39000,3527
20240530,094800,12463024550,39000,38950,39000,38950,3431
20240530,094700,12329263350,38950,38600,39000,38600,1838
20240530,094600,12257941700,38600,38600,38650,38550,379
20240530,094500,12243310400,38600,38650,38800,38450,5283
20240530,094400,12039498450,38600,38700,38750,38600,3935
20240530,094300,11887445250,38700,38850,38850,38700,3160
20240530,094200,11764812700,38800,38500,38850,38500,3343
20240530,094100,11635740050,38500,38600,38600,38500,5332
20240530,094000,11430355050,38550,38650,38700,38550,2879
20240530,093900,11319275600,38650,38700,38700,38550,4032
20240530,093800,11163666150,38700,38850,38900,38500,14587
20240530,093700,10600102650,38800,38850,38900,38600,15294
20240530,093600,10007638000,38900,38950,38950,38850,1086
20240530,093500,9965410550,38850,39000,39000,38850,4365
20240530,093400,9795447450,39000,38950,39000,38950,2622
20240530,093300,9693301150,39000,39000,39050,38950,877
20240530,093200,9659130200,39000,39050,39100,39000,4674
20240530,093100,9476747300,39100,39100,39150,39050,2047
20240530,093000,9396718050,39150,39350,39400,39050,10050
20240530,092900,9002511350,39400,39350,39400,39350,5334
20240530,092800,8792518200,39400,39300,39400,39250,4708
20240530,092700,8607414200,39250,39100,39300,39100,2890
20240530,092600,8494054800,39100,38950,39200,38950,2260
20240530,092500,8405889750,38950,38900,38950,38850,3180
20240530,092400,8282123850,38900,39000,39000,38900,3655
20240530,092300,8139820700,39000,39150,39150,38900,11136
20240530,092200,7705245050,39150,39200,39250,39100,3743
20240530,092100,7558563050,39200,39300,39350,39150,4360
20240530,092000,7387438450,39250,39100,39300,39050,6073
20240530,091900,7149575950,39150,39250,39250,39050,4705
20240530,091800,6965454150,39250,39250,39450,39000,8527
20240530,091700,6631392900,39450,39150,39800,39100,35845
20240530,091600,5221179200,39150,38700,39150,38700,8641
20240530,091500,4884723750,38750,38600,38750,38600,2427
20240530,091400,4790950400,38650,38850,38850,38650,5166
20240530,091300,4590883300,38850,38450,38900,38350,6715
20240530,091200,4331128800,38500,38150,38500,38150,6350
20240530,091100,4088093650,38200,38200,38300,38150,5672
20240530,091000,3871563250,38200,38350,38350,38200,4909
20240530,090900,3683932850,38300,38200,38400,38150,2374
20240530,090800,3593138450,38200,38500,38500,38150,8592
20240530,090700,3263974650,38450,38350,38500,38300,6727
20240530,090600,3005599750,38300,38350,38450,38250,7525
20240530,090500,2717499350,38350,38600,38700,38350,9354
20240530,090400,2357161100,38550,38900,38950,38550,6144
20240530,090300,2119483950,39000,38600,39150,38550,10768
20240530,090200,1700720850,38550,38300,38600,38150,10467
20240530,090100,1300351700,38250,38600,38650,38250,11685
20240530,090000,850692200,38600,38700,38700,38000,21565