KissMeData/014680/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,190900,26005081000,236000,236000,236000,236000,2637
20230530,190800,26005081000,236000,236000,236000,236000,0
20230530,190700,26005081000,236000,236000,236000,236000,0
20230530,190600,26005081000,236000,236000,236000,236000,0
20230530,190500,26005081000,236000,236000,236000,236000,0
20230530,190400,26005081000,236000,236000,236000,236000,0
20230530,190300,26005081000,236000,236000,236000,236000,0
20230530,190200,26005081000,236000,236000,236000,236000,0
20230530,190100,26005081000,236000,236000,236000,236000,0
20230530,190000,26005081000,236000,236000,236000,236000,0
20230530,185900,26005081000,236000,236000,236000,236000,0
20230530,185800,26005081000,236000,236000,236000,236000,0
20230530,185700,26005081000,236000,236000,236000,236000,0
20230530,185600,26005081000,236000,236000,236000,236000,0
20230530,185500,26005081000,236000,236000,236000,236000,0
20230530,185400,26005081000,236000,236000,236000,236000,0
20230530,185300,26005081000,236000,236000,236000,236000,0
20230530,185200,26005081000,236000,236000,236000,236000,0
20230530,185100,26005081000,236000,236000,236000,236000,0
20230530,185000,26005081000,236000,236000,236000,236000,0
20230530,184900,26005081000,236000,236000,236000,236000,0
20230530,184800,26005081000,236000,236000,236000,236000,0
20230530,184700,26005081000,236000,236000,236000,236000,0
20230530,184600,26005081000,236000,236000,236000,236000,0
20230530,184500,26005081000,236000,236000,236000,236000,0
20230530,184400,26005081000,236000,236000,236000,236000,0
20230530,184300,26005081000,236000,236000,236000,236000,0
20230530,184200,26005081000,236000,236000,236000,236000,0
20230530,184100,26005081000,236000,236000,236000,236000,0
20230530,184000,26005081000,236000,236000,236000,236000,0
20230530,183900,26005081000,236000,236000,236000,236000,2637
20230530,183800,26005081000,236000,236000,236000,236000,0
20230530,183700,26005081000,236000,236000,236000,236000,0
20230530,183600,26005081000,236000,236000,236000,236000,0
20230530,183500,26005081000,236000,236000,236000,236000,0
20230530,183400,26005081000,236000,236000,236000,236000,0
20230530,183300,26005081000,236000,236000,236000,236000,0
20230530,183200,26005081000,236000,236000,236000,236000,0
20230530,183100,26005081000,236000,236000,236000,236000,0
20230530,183000,26005081000,236000,236000,236000,236000,0
20230530,182900,26005081000,236000,236000,236000,236000,0
20230530,182800,26005081000,236000,236000,236000,236000,0
20230530,182700,26005081000,236000,236000,236000,236000,0
20230530,182600,26005081000,236000,236000,236000,236000,0
20230530,182500,26005081000,236000,236000,236000,236000,0
20230530,182400,26005081000,236000,236000,236000,236000,0
20230530,182300,26005081000,236000,236000,236000,236000,0
20230530,182200,26005081000,236000,236000,236000,236000,0
20230530,182100,26005081000,236000,236000,236000,236000,0
20230530,182000,26005081000,236000,236000,236000,236000,0
20230530,181900,26005081000,236000,236000,236000,236000,0
20230530,181800,26005081000,236000,236000,236000,236000,0
20230530,181700,26005081000,236000,236000,236000,236000,0
20230530,181600,26005081000,236000,236000,236000,236000,0
20230530,181500,26005081000,236000,236000,236000,236000,0
20230530,181400,26005081000,236000,236000,236000,236000,0
20230530,181300,26005081000,236000,236000,236000,236000,0
20230530,181200,26005081000,236000,236000,236000,236000,0
20230530,181100,26005081000,236000,236000,236000,236000,0
20230530,181000,26005081000,236000,236000,236000,236000,0
20230530,180900,26005081000,236000,236000,236000,236000,2637
20230530,180800,26005081000,236000,236000,236000,236000,0
20230530,180700,26005081000,236000,236000,236000,236000,0
20230530,180600,26005081000,236000,236000,236000,236000,0
20230530,180500,26005081000,236000,236000,236000,236000,0
20230530,180400,26005081000,236000,236000,236000,236000,0
20230530,180300,26005081000,236000,236000,236000,236000,0
20230530,180200,26005081000,236000,236000,236000,236000,0
20230530,180100,26005081000,236000,236000,236000,236000,0
20230530,180000,26005081000,236000,236000,236000,236000,0
20230530,175900,26005081000,236000,236000,236000,236000,0
20230530,175800,26005081000,236000,236000,236000,236000,0
20230530,175700,26005081000,236000,236000,236000,236000,0
20230530,175600,26005081000,236000,236000,236000,236000,0
20230530,175500,26005081000,236000,236000,236000,236000,0
20230530,175400,26005081000,236000,236000,236000,236000,0
20230530,175300,26005081000,236000,236000,236000,236000,0
20230530,175200,26005081000,236000,236000,236000,236000,0
20230530,175100,26005081000,236000,236000,236000,236000,0
20230530,175000,26005081000,236000,236000,236000,236000,0
20230530,174900,26005081000,236000,236000,236000,236000,0
20230530,174800,26005081000,236000,236000,236000,236000,0
20230530,174700,26005081000,236000,236000,236000,236000,0
20230530,174600,26005081000,236000,236000,236000,236000,0
20230530,174500,26005081000,236000,236000,236000,236000,0
20230530,174400,26005081000,236000,236000,236000,236000,0
20230530,174300,26005081000,236000,236000,236000,236000,0
20230530,174200,26005081000,236000,236000,236000,236000,0
20230530,174100,26005081000,236000,236000,236000,236000,0
20230530,174000,26005081000,236000,236000,236000,236000,0
20230530,173900,26005081000,236000,236000,236000,236000,2637
20230530,173800,26005081000,236000,236000,236000,236000,0
20230530,173700,26005081000,236000,236000,236000,236000,0
20230530,173600,26005081000,236000,236000,236000,236000,0
20230530,173500,26005081000,236000,236000,236000,236000,0
20230530,173400,26005081000,236000,236000,236000,236000,0
20230530,173300,26005081000,236000,236000,236000,236000,0
20230530,173200,26005081000,236000,236000,236000,236000,0
20230530,173100,26005081000,236000,236000,236000,236000,0
20230530,173000,26005081000,236000,236000,236000,236000,0
20230530,172900,26005081000,236000,236000,236000,236000,0
20230530,172800,26005081000,236000,236000,236000,236000,0
20230530,172700,26005081000,236000,236000,236000,236000,0
20230530,172600,26005081000,236000,236000,236000,236000,0
20230530,172500,26005081000,236000,236000,236000,236000,0
20230530,172400,26005081000,236000,236000,236000,236000,0
20230530,172300,26005081000,236000,236000,236000,236000,0
20230530,172200,26005081000,236000,236000,236000,236000,0
20230530,172100,26005081000,236000,236000,236000,236000,0
20230530,172000,26005081000,236000,236000,236000,236000,0
20230530,171900,26005081000,236000,236000,236000,236000,0
20230530,171800,26005081000,236000,236000,236000,236000,0
20230530,171700,26005081000,236000,236000,236000,236000,0
20230530,171600,26005081000,236000,236000,236000,236000,0
20230530,171500,26005081000,236000,236000,236000,236000,0
20230530,171400,26005081000,236000,236000,236000,236000,0
20230530,171300,26005081000,236000,236000,236000,236000,0
20230530,171200,26005081000,236000,236000,236000,236000,0
20230530,171100,26005081000,236000,236000,236000,236000,0
20230530,171000,26005081000,236000,236000,236000,236000,0
20230530,170900,26005081000,236000,236000,236000,236000,2637
20230530,170800,26005081000,236000,236000,236000,236000,0
20230530,170700,26005081000,236000,236000,236000,236000,0
20230530,170600,26005081000,236000,236000,236000,236000,0
20230530,170500,26005081000,236000,236000,236000,236000,0
20230530,170400,26005081000,236000,236000,236000,236000,0
20230530,170300,26005081000,236000,236000,236000,236000,0
20230530,170200,26005081000,236000,236000,236000,236000,0
20230530,170100,26005081000,236000,236000,236000,236000,0
20230530,170000,26005081000,236000,236000,236000,236000,0
20230530,165900,26005081000,236000,236000,236000,236000,0
20230530,165800,26005081000,236000,236000,236000,236000,0
20230530,165700,26005081000,236000,236000,236000,236000,0
20230530,165600,26005081000,236000,236000,236000,236000,0
20230530,165500,26005081000,236000,236000,236000,236000,0
20230530,165400,26005081000,236000,236000,236000,236000,0
20230530,165300,26005081000,236000,236000,236000,236000,0
20230530,165200,26005081000,236000,236000,236000,236000,0
20230530,165100,26005081000,236000,236000,236000,236000,0
20230530,165000,26005081000,236000,236000,236000,236000,0
20230530,164900,26005081000,236000,236000,236000,236000,0
20230530,164800,26005081000,236000,236000,236000,236000,0
20230530,164700,26005081000,236000,236000,236000,236000,0
20230530,164600,26005081000,236000,236000,236000,236000,0
20230530,164500,26005081000,236000,236000,236000,236000,0
20230530,164400,26005081000,236000,236000,236000,236000,0
20230530,164300,26005081000,236000,236000,236000,236000,0
20230530,164200,26005081000,236000,236000,236000,236000,0
20230530,164100,26005081000,236000,236000,236000,236000,0
20230530,164000,26005081000,236000,236000,236000,236000,0
20230530,163900,26005081000,236000,236000,236000,236000,2637
20230530,163800,26005081000,236000,236000,236000,236000,0
20230530,163700,26005081000,236000,236000,236000,236000,0
20230530,163600,26005081000,236000,236000,236000,236000,0
20230530,163500,26005081000,236000,236000,236000,236000,0
20230530,163400,26005081000,236000,236000,236000,236000,0
20230530,163300,26005081000,236000,236000,236000,236000,0
20230530,163200,26005081000,236000,236000,236000,236000,0
20230530,163100,26005081000,236000,236000,236000,236000,0
20230530,163000,26005081000,236000,236000,236000,236000,0
20230530,162900,26005081000,236000,236000,236000,236000,0
20230530,162800,26005081000,236000,236000,236000,236000,0
20230530,162700,26005081000,236000,236000,236000,236000,0
20230530,162600,26005081000,236000,236000,236000,236000,0
20230530,162500,26005081000,236000,236000,236000,236000,0
20230530,162400,26005081000,236000,236000,236000,236000,0
20230530,162300,26005081000,236000,236000,236000,236000,0
20230530,162200,26005081000,236000,236000,236000,236000,0
20230530,162100,26005081000,236000,236000,236000,236000,0
20230530,162000,26005081000,236000,236000,236000,236000,0
20230530,161900,26005081000,236000,236000,236000,236000,0
20230530,161800,26005081000,236000,236000,236000,236000,0
20230530,161700,26005081000,236000,236000,236000,236000,0
20230530,161600,26005081000,236000,236000,236000,236000,0
20230530,161500,26005081000,236000,236000,236000,236000,0
20230530,161400,26005081000,236000,236000,236000,236000,0
20230530,161300,26005081000,236000,236000,236000,236000,0
20230530,161200,26005081000,236000,236000,236000,236000,0
20230530,161100,26005081000,236000,236000,236000,236000,0
20230530,161000,26005081000,236000,236000,236000,236000,0
20230530,160900,26005081000,236000,236000,236000,236000,2637
20230530,160800,26005081000,236000,236000,236000,236000,0
20230530,160700,26005081000,236000,236000,236000,236000,0
20230530,160600,26005081000,236000,236000,236000,236000,0
20230530,160500,26005081000,236000,236000,236000,236000,0
20230530,160400,26005081000,236000,236000,236000,236000,0
20230530,160300,26005081000,236000,236000,236000,236000,0
20230530,160200,26005081000,236000,236000,236000,236000,0
20230530,160100,26005081000,236000,236000,236000,236000,0
20230530,160000,26005081000,236000,236000,236000,236000,0
20230530,155900,26005081000,236000,236000,236000,236000,0
20230530,155800,26005081000,236000,236000,236000,236000,0
20230530,155700,26005081000,236000,236000,236000,236000,0
20230530,155600,26005081000,236000,236000,236000,236000,0
20230530,155500,26005081000,236000,236000,236000,236000,0
20230530,155400,26005081000,236000,236000,236000,236000,0
20230530,155300,26005081000,236000,236000,236000,236000,0
20230530,155200,26005081000,236000,236000,236000,236000,0
20230530,155100,26005081000,236000,236000,236000,236000,0
20230530,155000,26005081000,236000,236000,236000,236000,0
20230530,154900,26005081000,236000,236000,236000,236000,0
20230530,154800,26005081000,236000,236000,236000,236000,0
20230530,154700,26005081000,236000,236000,236000,236000,0
20230530,154600,26005081000,236000,236000,236000,236000,0
20230530,154500,26005081000,236000,236000,236000,236000,0
20230530,154400,26005081000,236000,236000,236000,236000,0
20230530,154300,26005081000,236000,236000,236000,236000,0
20230530,154200,26005081000,236000,236000,236000,236000,0
20230530,154100,26005081000,236000,236000,236000,236000,0
20230530,154000,26005081000,236000,236000,236000,236000,0
20230530,153900,26005081000,236000,236000,236000,236000,2637
20230530,153800,26005081000,236000,236000,236000,236000,0
20230530,153700,26005081000,236000,236000,236000,236000,0
20230530,153600,26005081000,236000,236000,236000,236000,0
20230530,153500,26005081000,236000,236000,236000,236000,0
20230530,153400,26005081000,236000,236000,236000,236000,0
20230530,153300,26005081000,236000,236000,236000,236000,0
20230530,153200,26005081000,236000,236000,236000,236000,0
20230530,153100,26005081000,236000,236000,236000,236000,0
20230530,153000,26005081000,236000,236000,236000,236000,2637
20230530,152900,25382749000,235000,235000,235000,235000,0
20230530,152800,25382749000,235000,235000,235000,235000,0
20230530,152700,25382749000,235000,235000,235000,235000,0
20230530,152600,25382749000,235000,235000,235000,235000,0
20230530,152500,25382749000,235000,235000,235000,235000,0
20230530,152400,25382749000,235000,235000,235000,235000,0
20230530,152300,25382749000,235000,235000,235000,235000,0
20230530,152200,25382749000,235000,235000,235000,235000,0
20230530,152100,25382749000,235000,235000,235000,235000,0
20230530,152000,25382749000,235000,235000,235000,235000,0
20230530,151900,25382749000,235000,235000,235000,234500,177
20230530,151800,25341154500,235000,235000,235000,234500,131
20230530,151700,25310380500,235000,234500,235000,234000,277
20230530,151600,25245338500,234500,234500,234500,234000,156
20230530,151500,25208769000,234500,234000,234500,234000,156
20230530,151400,25172205000,234500,234500,234500,234000,93
20230530,151300,25150400500,234500,234500,234500,234000,84
20230530,151200,25130712000,234500,234500,234500,234000,193
20230530,151100,25085454000,234500,234500,234500,234000,48
20230530,151000,25074203000,234000,234500,234500,234000,91
20230530,150900,25052886500,234500,234500,235000,234000,462
20230530,150800,24944740500,234500,235000,235000,234500,383
20230530,150700,24854917500,234500,235000,235000,234500,113
20230530,150600,24828394000,234500,235000,235500,234500,190
20230530,150500,24783758500,235000,235500,235500,235000,308
20230530,150400,24711366000,235000,235000,236000,235000,656
20230530,150300,24557003500,235000,235500,235500,235000,166
20230530,150200,24517927500,235500,235500,236000,235000,145
20230530,150100,24483792500,235500,235500,236000,235500,233
20230530,150000,24428912000,235500,235500,236000,235500,116
20230530,145900,24401562500,236000,236000,236000,235500,487
20230530,145800,24286794000,235500,235500,236000,235500,136
20230530,145700,24254723000,236000,236000,236000,235500,98
20230530,145600,24231604000,235500,236000,236500,235500,350
20230530,145500,24149068500,236000,236000,236000,235500,169
20230530,145400,24109201000,236000,235500,236000,235000,163
20230530,145300,24070821500,235500,236000,236500,235000,454
20230530,145200,23963847500,235500,236000,236000,235500,215
20230530,145100,23913143500,235500,236000,236000,235500,220
20230530,145000,23861242500,235500,235500,236000,235500,137
20230530,144900,23828923000,236000,235500,236000,235500,188
20230530,144800,23784568000,235500,236000,236000,235500,187
20230530,144700,23740451000,236000,235500,236500,235500,314
20230530,144600,23666362500,235500,235500,236000,235500,162
20230530,144500,23628160500,236000,235500,236000,235500,156
20230530,144400,23591378500,236000,236500,237000,235500,489
20230530,144300,23475993500,236500,236500,236500,236000,182
20230530,144200,23432965500,236000,236000,236500,236000,157
20230530,144100,23395853000,236500,236000,236500,236000,193
20230530,144000,23350234500,236000,235500,236500,235500,123
20230530,143900,23321179000,235500,235500,236000,235500,160
20230530,143800,23283433500,236000,237000,237000,235500,557
20230530,143700,23151878500,237000,236000,237000,236000,265
20230530,143600,23089192500,236000,236000,236500,236000,345
20230530,143500,23007614500,236500,236500,236500,236000,98
20230530,143400,22984449500,236500,236500,236500,236000,177
20230530,143300,22942636000,236000,236500,236500,236000,144
20230530,143200,22908597000,236000,236000,236500,236000,124
20230530,143100,22879283500,236500,236000,236500,236000,125
20230530,143000,22849739500,236000,237000,237000,236000,739
20230530,142900,22675011500,237000,237000,237500,236500,320
20230530,142800,22599166500,237000,236500,237000,236500,165
20230530,142700,22560075500,237000,236500,237000,236500,179
20230530,142600,22517670000,236500,237000,237000,236500,186
20230530,142500,22473603000,237000,237000,237500,236500,436
20230530,142400,22370270000,237000,237500,237500,237000,235
20230530,142300,22314471000,237500,237000,237500,237000,247
20230530,142200,22255821500,237500,237500,237500,237000,122
20230530,142100,22226855000,237500,237000,237500,237000,194
20230530,142000,22180799500,237500,237000,237500,237000,149
20230530,141900,22145425000,237500,237500,237500,237000,140
20230530,141800,22112189000,237500,237500,237500,237000,122
20230530,141700,22083220000,237500,237500,237500,237000,372
20230530,141600,21994952500,237500,237000,237500,236500,185
20230530,141500,21951082500,237000,237000,237000,236500,117
20230530,141400,21923363500,237000,237500,237500,236500,143
20230530,141300,21889465500,237000,237000,237500,236500,277
20230530,141200,21823797000,236500,236500,237000,236500,171
20230530,141100,21783299000,237000,237000,237000,236500,199
20230530,141000,21736145000,237000,237000,237500,236500,276
20230530,140900,21670745000,237000,237000,237000,236500,177
20230530,140800,21628806000,236500,237000,237000,236500,95
20230530,140700,21606301500,237000,236500,237500,236500,304
20230530,140600,21534259500,237000,237000,237000,236500,185
20230530,140500,21490427500,237000,237000,237000,236500,124
20230530,140400,21461054500,236500,237000,237000,236500,109
20230530,140300,21435234000,236500,236500,237500,236500,257
20230530,140200,21374328500,237000,237500,238000,236500,705
20230530,140100,21207150500,237000,237500,237500,237000,239
20230530,140000,21150404500,237500,237000,237500,237000,156
20230530,135900,21113361500,237500,237500,237500,237000,156
20230530,135800,21076322500,237500,237500,237500,237000,112
20230530,135700,21049736500,237500,237500,237500,237000,169
20230530,135600,21009607500,237000,237500,237500,237000,157
20230530,135500,20972333000,237000,237000,237500,237000,264
20230530,135400,20909643500,237000,237500,237500,237000,167
20230530,135300,20869999500,237000,237500,237500,237000,71
20230530,135200,20853147500,237500,237000,237500,237000,125
20230530,135100,20823473000,237500,236500,237500,236500,246
20230530,135000,20765135000,237000,237500,237500,236500,265
20230530,134900,20702334500,237500,237000,237500,237000,138
20230530,134800,20669592500,237000,237000,237000,236500,205
20230530,134700,20621018500,237000,237000,237000,236500,129
20230530,134600,20590472500,236500,237000,237000,236500,167
20230530,134500,20550919500,237000,236500,237000,236500,279
20230530,134400,20484892500,236500,237000,237500,236500,1119
20230530,134300,20219802000,237000,237500,237500,237000,559
20230530,134200,20087243000,237500,237000,237500,237000,185
20230530,134100,20043326000,237500,237500,237500,237000,166
20230530,134000,20003906500,237000,237500,237500,237000,158
20230530,133900,19966399500,237500,237500,237500,237000,378
20230530,133800,19876635500,237500,237500,237500,237000,94
20230530,133700,19854320000,237500,237500,237500,237000,66
20230530,133600,19838646500,237000,237500,237500,237000,208
20230530,133500,19789266000,237500,237500,237500,237000,57
20230530,133400,19775744500,237500,237500,237500,237000,90
20230530,133300,19754375500,237500,237000,237500,237000,139
20230530,133200,19721384000,237000,237500,237500,237000,210
20230530,133100,19671585500,237500,237500,237500,237000,151
20230530,133000,19635748000,237500,237500,237500,237000,83
20230530,132900,19616042000,237500,237500,237500,237000,159
20230530,132800,19578308500,237500,237500,237500,237000,146
20230530,132700,19543682500,237000,237000,237500,236500,250
20230530,132600,19484433000,237000,237000,237000,236500,155
20230530,132500,19447709500,237000,236500,237000,236500,242
20230530,132400,19390367500,236500,237000,237000,236500,259
20230530,132300,19329013000,237000,237000,237000,236500,115
20230530,132200,19301766000,237000,237000,237000,236500,140
20230530,132100,19268622500,237000,236500,237000,236500,83
20230530,132000,19248953000,237000,237000,237500,236500,538
20230530,131900,19121434000,237500,237500,237500,237000,287
20230530,131800,19053356500,237500,237500,237500,237000,313
20230530,131700,18979110000,237500,237500,237500,237000,155
20230530,131600,18942308000,237500,237500,237500,237000,160
20230530,131500,18904330000,237500,237500,237500,237000,92
20230530,131400,18882480500,237500,237500,237500,237000,140
20230530,131300,18849243500,237500,237500,237500,237000,99
20230530,131200,18825752500,237500,237500,238000,237000,279
20230530,131100,18759472000,237500,238500,238500,237500,810
20230530,131000,18566737500,238500,238500,238500,238000,136
20230530,130900,18534314500,238500,238500,238500,238000,122
20230530,130800,18505220000,238500,238500,238500,238000,113
20230530,130700,18478281000,238500,238500,238500,238000,142
20230530,130600,18444432000,238500,238500,238500,238000,310
20230530,130500,18370505000,238500,239000,239000,238000,701
20230530,130400,18203267000,239000,239000,239000,238500,190
20230530,130300,18157875000,239000,238500,239000,238500,328
20230530,130200,18079588500,239000,239000,239000,238500,249
20230530,130100,18020109500,239000,239000,239000,238500,241
20230530,130000,17962534500,239000,238000,239000,238000,1136
20230530,125900,17691537500,238500,238500,238500,238000,124
20230530,125800,17661968000,238500,238500,238500,238000,219
20230530,125700,17609746500,238500,238000,238500,238000,141
20230530,125600,17576139500,238500,238500,238500,238000,89
20230530,125500,17554921000,238500,238500,238500,238000,246
20230530,125400,17496259000,238500,238000,238500,238000,121
20230530,125300,17467413500,238000,238500,238500,238000,128
20230530,125200,17436911500,238500,238500,238500,238000,153
20230530,125100,17400434000,238500,238500,238500,238000,152
20230530,125000,17364190000,238500,238500,238500,238000,301
20230530,124900,17292410500,238500,238500,238500,238000,150
20230530,124800,17256644500,238500,238500,238500,238000,443
20230530,124700,17151141000,238500,237500,238500,237500,421
20230530,124600,17050936000,238000,238000,238000,237500,176
20230530,124500,17009051500,238000,238000,238000,237500,150
20230530,124400,16973363000,237500,238000,238000,237500,138
20230530,124300,16940526000,238000,238000,238000,237500,100
20230530,124200,16916736500,237500,238000,238000,237500,144
20230530,124100,16882479000,238000,238000,238000,237500,109
20230530,124000,16856539500,237500,238000,238000,237500,301
20230530,123900,16784968000,237500,238000,238000,237500,159
20230530,123800,16747133000,238000,238000,238000,237500,78
20230530,123700,16728583000,238000,238000,238000,237500,184
20230530,123600,16684824000,238000,238000,238000,236500,750
20230530,123500,16506782000,238000,238000,238000,237500,151
20230530,123400,16470851000,238000,238000,238000,237500,158
20230530,123300,16433270500,238000,238000,238000,237500,168
20230530,123200,16393296500,238000,238000,238000,237500,135
20230530,123100,16361169000,238000,238000,238000,237500,143
20230530,123000,16327145000,238000,238500,238500,237500,382
20230530,122900,16236193000,238500,238500,238500,238000,207
20230530,122800,16186875000,238500,238500,238500,238000,179
20230530,122700,16144187000,238000,238500,238500,238000,107
20230530,122600,16118696500,238500,238000,238500,237500,309
20230530,122500,16045136500,238000,238000,238000,237500,90
20230530,122400,16023717500,237500,237500,238000,237500,227
20230530,122300,15969757000,238000,238000,238000,237500,178
20230530,122200,15927407000,237500,237500,238000,237500,166
20230530,122100,15887931500,238000,237500,238000,237000,143
20230530,122000,15853957000,237500,238500,238500,237000,491
20230530,121900,15737281000,238500,237500,238500,237500,225
20230530,121800,15683728000,238000,238500,238500,238000,161
20230530,121700,15645368500,238000,238000,238000,237500,164
20230530,121600,15606338500,238000,238000,238500,237500,216
20230530,121500,15554923500,238000,238500,238500,237500,872
20230530,121400,15347341500,238500,238500,238500,238000,229
20230530,121300,15292742500,238500,238500,238500,238000,226
20230530,121200,15238885000,238000,238000,238500,238000,179
20230530,121100,15196217000,238500,238500,238500,238000,146
20230530,121000,15161409500,238500,238500,238500,238000,167
20230530,120900,15121605000,238500,238500,238500,238000,154
20230530,120800,15084906500,238500,238500,238500,238000,298
20230530,120700,15013892500,238500,238500,238500,238000,148
20230530,120600,14978612000,238500,238500,238500,238000,137
20230530,120500,14945945000,238500,238500,238500,238000,211
20230530,120400,14895638500,238500,238500,238500,238000,241
20230530,120300,14838180500,238500,238000,238500,238000,109
20230530,120200,14812190500,238500,238500,238500,238000,114
20230530,120100,14785013500,238500,238500,238500,238000,433
20230530,120000,14681888500,238500,238000,238500,238000,216
20230530,115900,14630418000,238500,238500,238500,238000,93
20230530,115800,14608238000,238500,238000,238500,238000,204
20230530,115700,14559595000,238500,238500,238500,238000,138
20230530,115600,14526688000,238000,238500,238500,238000,189
20230530,115500,14481628500,238500,238500,238500,238000,196
20230530,115400,14434917000,238500,238000,238500,238000,311
20230530,115300,14360788500,238500,238000,238500,238000,154
20230530,115200,14324091000,238000,238000,238500,237500,334
20230530,115100,14244599000,238000,238000,238000,237500,151
20230530,115000,14208666000,238000,238000,238000,237500,130
20230530,114900,14177729500,238000,238500,238500,237500,137
20230530,114800,14145125000,238000,238500,238500,238000,685
20230530,114700,13982015500,238500,238500,238500,238000,164
20230530,114600,13942924000,238500,238500,238500,238000,182
20230530,114500,13899538000,238500,238500,238500,238000,245
20230530,114400,13841128500,238500,238000,238500,237500,410
20230530,114300,13743539500,238000,238000,238000,237500,223
20230530,114200,13690476000,238000,238000,238000,238000,149
20230530,114100,13655014000,238000,238000,238000,237500,173
20230530,114000,13613850000,238000,238000,238000,237500,180
20230530,113900,13571021000,238000,238000,238000,237500,149
20230530,113800,13535559500,238000,238000,238000,237500,151
20230530,113700,13499629000,238000,238000,238000,237500,83
20230530,113600,13479883000,238000,238000,238000,237500,238
20230530,113500,13423267000,238000,238000,238000,237500,139
20230530,113400,13390200000,238000,237500,238000,237500,116
20230530,113300,13362616000,237500,238000,238000,237500,205
20230530,113200,13313871000,237500,237500,238000,237000,197
20230530,113100,13267044500,237500,237500,238000,237000,393
20230530,113000,13173709500,238000,237500,238000,237500,207
20230530,112900,13124492000,237500,237500,237500,237000,200
20230530,112800,13077004000,237500,237500,237500,237000,227
20230530,112700,13023111500,237500,237500,237500,237000,137
20230530,112600,12990578000,237500,237500,237500,237000,130
20230530,112500,12959712000,237500,237500,237500,237000,185
20230530,112400,12915779500,237500,237500,237500,237000,100
20230530,112300,12892034000,237500,237000,237500,237000,134
20230530,112200,12860246000,236500,237000,237000,236500,166
20230530,112100,12820915500,237000,237000,237000,236500,160
20230530,112000,12783000500,237000,237000,237000,236500,101
20230530,111900,12759084000,236500,237000,237000,236500,111
20230530,111800,12732780500,237000,237500,237500,236500,289
20230530,111700,12664248500,237500,237000,237500,237000,227
20230530,111600,12610416500,237000,237000,237500,237000,185
20230530,111500,12566571000,236500,237000,237500,236500,212
20230530,111400,12516280500,237000,237000,237500,236500,248
20230530,111300,12457476000,237500,238000,238000,237000,617
20230530,111200,12310990500,238000,238000,238000,237500,137
20230530,111100,12278399000,238000,238000,238000,237500,202
20230530,111000,12230389000,238000,238000,238000,237000,454
20230530,110900,12122524000,238000,237500,238000,237000,606
20230530,110800,11978593500,237500,237500,237500,237000,246
20230530,110700,11920193500,237000,237500,237500,237000,240
20230530,110600,11863255500,237500,237500,237500,237000,126
20230530,110500,11833332500,237000,237500,237500,237000,88
20230530,110400,11812446500,237500,237000,237500,237000,154
20230530,110300,11775879000,237500,237500,237500,237000,177
20230530,110200,11733862500,237000,237000,237500,237000,91
20230530,110100,11712272500,237000,237000,237000,237000,61
20230530,110000,11697815500,237000,237000,237000,236500,217
20230530,105900,11646400000,237000,237000,237000,236500,83
20230530,105800,11626735000,237000,237000,237000,236500,196
20230530,105700,11580326000,237000,237000,237000,236500,157
20230530,105600,11543129500,237000,236000,237000,236000,323
20230530,105500,11466731500,236500,236500,236500,236000,139
20230530,105400,11433871500,236000,236500,236500,236000,134
20230530,105300,11402201000,236000,236000,236500,236000,156
20230530,105200,11365338500,236500,236500,237000,236000,338
20230530,105100,11285469500,237000,237000,237000,236500,182
20230530,105000,11242364500,237000,236500,237000,236000,274
20230530,104900,11177577000,236500,236500,237000,236000,224
20230530,104800,11124598000,236000,237000,237000,236000,160
20230530,104700,11086765500,237000,236500,237000,236000,362
20230530,104600,11001123500,236500,236500,236500,236000,304
20230530,104500,10929314500,236500,237000,237000,236000,251
20230530,104400,10870012000,236500,237500,237500,236500,448
20230530,104300,10763869500,237500,237500,237500,237000,181
20230530,104200,10720926500,237500,237500,237500,237000,170
20230530,104100,10680566000,237500,237500,237500,237000,122
20230530,104000,10651600000,237500,237500,237500,237000,262
20230530,103900,10589457000,237500,237500,237500,237000,79
20230530,103800,10570708500,237000,237500,237500,237000,131
20230530,103700,10539608500,237500,237000,237500,237000,154
20230530,103600,10503062500,237500,237500,237500,237000,198
20230530,103500,10456082500,237500,237000,237500,237000,166
20230530,103400,10416718000,237000,236500,237000,236500,366
20230530,103300,10330125000,237000,237000,237000,236500,264
20230530,103200,10267601000,237000,237000,237000,236500,127
20230530,103100,10237515000,237000,236500,237000,236500,166
20230530,103000,10198207500,237000,237000,237000,236500,207
20230530,102900,10149172500,237000,237000,237500,237000,122
20230530,102800,10120223000,237500,237500,237500,237000,241
20230530,102700,10063067000,237000,236500,237500,236500,304
20230530,102600,9990999500,237000,237000,237000,236500,155
20230530,102500,9954282000,237000,237000,237000,236500,364
20230530,102400,9868134500,237000,237000,237500,237000,290
20230530,102300,9799336500,237000,237500,237500,236500,279
20230530,102200,9733185000,237000,237000,237500,237000,149
20230530,102100,9697830000,237500,237000,237500,237000,262
20230530,102000,9635651500,237500,237000,237500,237000,243
20230530,101900,9577985000,237000,237500,237500,237000,280
20230530,101800,9511533000,237500,237500,238000,236500,369
20230530,101700,9423994500,237500,237500,238000,237000,558
20230530,101600,9291414500,237500,237000,237500,237000,435
20230530,101500,9188134500,237500,237000,237500,237000,165
20230530,101400,9148963000,237500,237500,237500,237000,246
20230530,101300,9090547500,237500,237500,237500,237000,202
20230530,101200,9042600500,237500,237500,237500,237000,94
20230530,101100,9020277500,237500,237000,237500,236500,250
20230530,101000,8961047000,237000,237000,237000,236000,255
20230530,100900,8900704000,237000,237000,237500,236500,199
20230530,100800,8853524500,237000,237500,237500,236500,320
20230530,100700,8777640500,237000,237500,237500,237000,159
20230530,100600,8739902000,237000,237000,237500,236500,576
20230530,100500,8603371500,237000,237000,237000,236000,475
20230530,100400,8490946500,237000,236000,237000,236000,255
20230530,100300,8430642000,236500,236500,237000,236000,532
20230530,100200,8304785000,237000,237000,237500,236500,321
20230530,100100,8228767000,237500,238000,238000,237000,375
20230530,100000,8139723500,238000,237500,238000,237500,323
20230530,095900,8062913000,237500,238000,238500,237500,303
20230530,095800,7990867000,238500,238000,238500,237500,587
20230530,095700,7851019000,238500,238000,238500,237000,1106
20230530,095600,7587748000,238000,237000,238000,236500,2545
20230530,095500,6983108500,237000,237000,237000,235500,1116
20230530,095400,6719025500,237000,236500,237000,236000,979
20230530,095300,6487471500,236000,236500,237000,236000,1744
20230530,095200,6075187000,236500,236000,237000,235500,1829
20230530,095100,5643023500,236000,236000,236500,235000,1810
20230530,095000,5216148500,236000,235500,236000,235000,1369
20230530,094900,4893563000,235500,234000,235500,234000,1532
20230530,094800,4533896000,234500,233500,234500,233000,648
20230530,094700,4382281000,233500,233500,234000,233000,470
20230530,094600,4272478500,233500,234000,234000,233000,651
20230530,094500,4120378000,234000,234000,234000,233500,305
20230530,094400,4049011500,233500,234500,234500,233500,390
20230530,094300,3957702500,234500,235000,235000,233500,531
20230530,094200,3833331000,234500,234500,234500,234000,511
20230530,094100,3713550000,234500,234500,234500,234000,564
20230530,094000,3581328000,234000,233500,234500,233500,1057
20230530,093900,3334017500,233500,233000,234000,233000,705
20230530,093800,3169600500,233000,232500,233000,232000,954
20230530,093700,2947543500,232000,231000,232500,231000,1248
20230530,093600,2658116500,231000,231500,231500,231000,124
20230530,093500,2629429500,231500,231000,231500,231000,344
20230530,093400,2549924500,231000,231000,231000,230500,422
20230530,093300,2452544000,230500,231000,231000,230500,448
20230530,093200,2349113500,231000,231000,231000,230500,139
20230530,093100,2317030000,231000,230000,231000,229500,674
20230530,093000,2161839000,229500,230000,230000,229500,240
20230530,092900,2106646000,230000,229500,230000,229000,696
20230530,092800,1946895000,229500,229500,229500,229000,120
20230530,092700,1919397000,229500,228000,229500,228000,1243
20230530,092600,1635459500,227500,227500,228000,227500,101
20230530,092500,1612448000,227500,228000,228000,227500,359
20230530,092400,1530624500,228000,227500,228000,227500,144
20230530,092300,1497829500,228000,228000,228000,227000,486
20230530,092200,1387271000,228000,228000,228000,227500,53
20230530,092100,1375197000,227500,226500,228000,226500,1327
20230530,092000,1073930500,226500,226000,227000,226000,435
20230530,091900,975397500,226500,226500,226500,226000,812
20230530,091800,791487000,227000,227000,227000,226500,14
20230530,091700,788310500,227000,226500,227000,226500,153
20230530,091600,753629500,226500,227000,227000,226500,46
20230530,091500,743193500,227000,227000,227000,226500,85
20230530,091400,723906000,227000,226500,227000,226500,46
20230530,091300,713470500,226500,226500,227000,226500,330
20230530,091200,638717000,226500,226500,227000,226000,141
20230530,091100,606778500,226000,226500,226500,226000,114
20230530,091000,580959500,226500,226500,227000,226000,199
20230530,090900,535890500,226500,227000,227000,226500,129
20230530,090800,506615000,227000,226500,227000,226000,137
20230530,090700,475571000,226500,226500,227000,226000,101
20230530,090600,452673000,226500,227000,227000,226000,201
20230530,090500,407140000,226500,225500,226500,225500,134
20230530,090400,376801000,226000,226000,226000,225500,88
20230530,090300,356914500,225500,226000,226500,225500,149
20230530,090200,323217000,226000,226500,226500,226000,396
20230530,090100,233586500,226500,225500,227000,225500,278
20230530,090000,170667000,225500,227000,227000,225000,754