KissMeData/033240/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,183400,15416557350,33500,33500,33500,33500,4806
20230530,183300,15416557350,33500,33500,33500,33500,0
20230530,183200,15416557350,33500,33500,33500,33500,0
20230530,183100,15416557350,33500,33500,33500,33500,0
20230530,183000,15416557350,33500,33500,33500,33500,0
20230530,182900,15416557350,33500,33500,33500,33500,0
20230530,182800,15416557350,33500,33500,33500,33500,0
20230530,182700,15416557350,33500,33500,33500,33500,0
20230530,182600,15416557350,33500,33500,33500,33500,0
20230530,182500,15416557350,33500,33500,33500,33500,0
20230530,182400,15416557350,33500,33500,33500,33500,0
20230530,182300,15416557350,33500,33500,33500,33500,0
20230530,182200,15416557350,33500,33500,33500,33500,0
20230530,182100,15416557350,33500,33500,33500,33500,0
20230530,182000,15416557350,33500,33500,33500,33500,0
20230530,181900,15416557350,33500,33500,33500,33500,0
20230530,181800,15416557350,33500,33500,33500,33500,0
20230530,181700,15416557350,33500,33500,33500,33500,0
20230530,181600,15416557350,33500,33500,33500,33500,0
20230530,181500,15416557350,33500,33500,33500,33500,0
20230530,181400,15416557350,33500,33500,33500,33500,0
20230530,181300,15416557350,33500,33500,33500,33500,0
20230530,181200,15416557350,33500,33500,33500,33500,0
20230530,181100,15416557350,33500,33500,33500,33500,0
20230530,181000,15416557350,33500,33500,33500,33500,0
20230530,180900,15416557350,33500,33500,33500,33500,0
20230530,180800,15416557350,33500,33500,33500,33500,0
20230530,180700,15416557350,33500,33500,33500,33500,0
20230530,180600,15416557350,33500,33500,33500,33500,0
20230530,180500,15416557350,33500,33500,33500,33500,0
20230530,180400,15416557350,33500,33500,33500,33500,4806
20230530,180300,15416557350,33500,33500,33500,33500,0
20230530,180200,15416557350,33500,33500,33500,33500,0
20230530,180100,15416557350,33500,33500,33500,33500,0
20230530,180000,15416557350,33500,33500,33500,33500,0
20230530,175900,15416557350,33500,33500,33500,33500,0
20230530,175800,15416557350,33500,33500,33500,33500,0
20230530,175700,15416557350,33500,33500,33500,33500,0
20230530,175600,15416557350,33500,33500,33500,33500,0
20230530,175500,15416557350,33500,33500,33500,33500,0
20230530,175400,15416557350,33500,33500,33500,33500,0
20230530,175300,15416557350,33500,33500,33500,33500,0
20230530,175200,15416557350,33500,33500,33500,33500,0
20230530,175100,15416557350,33500,33500,33500,33500,0
20230530,175000,15416557350,33500,33500,33500,33500,0
20230530,174900,15416557350,33500,33500,33500,33500,0
20230530,174800,15416557350,33500,33500,33500,33500,0
20230530,174700,15416557350,33500,33500,33500,33500,0
20230530,174600,15416557350,33500,33500,33500,33500,0
20230530,174500,15416557350,33500,33500,33500,33500,0
20230530,174400,15416557350,33500,33500,33500,33500,0
20230530,174300,15416557350,33500,33500,33500,33500,0
20230530,174200,15416557350,33500,33500,33500,33500,0
20230530,174100,15416557350,33500,33500,33500,33500,0
20230530,174000,15416557350,33500,33500,33500,33500,0
20230530,173900,15416557350,33500,33500,33500,33500,0
20230530,173800,15416557350,33500,33500,33500,33500,0
20230530,173700,15416557350,33500,33500,33500,33500,0
20230530,173600,15416557350,33500,33500,33500,33500,0
20230530,173500,15416557350,33500,33500,33500,33500,0
20230530,173400,15416557350,33500,33500,33500,33500,4806
20230530,173300,15416557350,33500,33500,33500,33500,0
20230530,173200,15416557350,33500,33500,33500,33500,0
20230530,173100,15416557350,33500,33500,33500,33500,0
20230530,173000,15416557350,33500,33500,33500,33500,0
20230530,172900,15416557350,33500,33500,33500,33500,0
20230530,172800,15416557350,33500,33500,33500,33500,0
20230530,172700,15416557350,33500,33500,33500,33500,0
20230530,172600,15416557350,33500,33500,33500,33500,0
20230530,172500,15416557350,33500,33500,33500,33500,0
20230530,172400,15416557350,33500,33500,33500,33500,0
20230530,172300,15416557350,33500,33500,33500,33500,0
20230530,172200,15416557350,33500,33500,33500,33500,0
20230530,172100,15416557350,33500,33500,33500,33500,0
20230530,172000,15416557350,33500,33500,33500,33500,0
20230530,171900,15416557350,33500,33500,33500,33500,0
20230530,171800,15416557350,33500,33500,33500,33500,0
20230530,171700,15416557350,33500,33500,33500,33500,0
20230530,171600,15416557350,33500,33500,33500,33500,0
20230530,171500,15416557350,33500,33500,33500,33500,0
20230530,171400,15416557350,33500,33500,33500,33500,0
20230530,171300,15416557350,33500,33500,33500,33500,0
20230530,171200,15416557350,33500,33500,33500,33500,0
20230530,171100,15416557350,33500,33500,33500,33500,0
20230530,171000,15416557350,33500,33500,33500,33500,0
20230530,170900,15416557350,33500,33500,33500,33500,0
20230530,170800,15416557350,33500,33500,33500,33500,0
20230530,170700,15416557350,33500,33500,33500,33500,0
20230530,170600,15416557350,33500,33500,33500,33500,0
20230530,170500,15416557350,33500,33500,33500,33500,0
20230530,170400,15416557350,33500,33500,33500,33500,4806
20230530,170300,15416557350,33500,33500,33500,33500,0
20230530,170200,15416557350,33500,33500,33500,33500,0
20230530,170100,15416557350,33500,33500,33500,33500,0
20230530,170000,15416557350,33500,33500,33500,33500,0
20230530,165900,15416557350,33500,33500,33500,33500,0
20230530,165800,15416557350,33500,33500,33500,33500,0
20230530,165700,15416557350,33500,33500,33500,33500,0
20230530,165600,15416557350,33500,33500,33500,33500,0
20230530,165500,15416557350,33500,33500,33500,33500,0
20230530,165400,15416557350,33500,33500,33500,33500,0
20230530,165300,15416557350,33500,33500,33500,33500,0
20230530,165200,15416557350,33500,33500,33500,33500,0
20230530,165100,15416557350,33500,33500,33500,33500,0
20230530,165000,15416557350,33500,33500,33500,33500,0
20230530,164900,15416557350,33500,33500,33500,33500,0
20230530,164800,15416557350,33500,33500,33500,33500,0
20230530,164700,15416557350,33500,33500,33500,33500,0
20230530,164600,15416557350,33500,33500,33500,33500,0
20230530,164500,15416557350,33500,33500,33500,33500,0
20230530,164400,15416557350,33500,33500,33500,33500,0
20230530,164300,15416557350,33500,33500,33500,33500,0
20230530,164200,15416557350,33500,33500,33500,33500,0
20230530,164100,15416557350,33500,33500,33500,33500,0
20230530,164000,15416557350,33500,33500,33500,33500,0
20230530,163900,15416557350,33500,33500,33500,33500,0
20230530,163800,15416557350,33500,33500,33500,33500,0
20230530,163700,15416557350,33500,33500,33500,33500,0
20230530,163600,15416557350,33500,33500,33500,33500,0
20230530,163500,15416557350,33500,33500,33500,33500,0
20230530,163400,15416557350,33500,33500,33500,33500,4806
20230530,163300,15416557350,33500,33500,33500,33500,0
20230530,163200,15416557350,33500,33500,33500,33500,0
20230530,163100,15416557350,33500,33500,33500,33500,0
20230530,163000,15416557350,33500,33500,33500,33500,0
20230530,162900,15416557350,33500,33500,33500,33500,0
20230530,162800,15416557350,33500,33500,33500,33500,0
20230530,162700,15416557350,33500,33500,33500,33500,0
20230530,162600,15416557350,33500,33500,33500,33500,0
20230530,162500,15416557350,33500,33500,33500,33500,0
20230530,162400,15416557350,33500,33500,33500,33500,0
20230530,162300,15416557350,33500,33500,33500,33500,0
20230530,162200,15416557350,33500,33500,33500,33500,0
20230530,162100,15416557350,33500,33500,33500,33500,0
20230530,162000,15416557350,33500,33500,33500,33500,0
20230530,161900,15416557350,33500,33500,33500,33500,0
20230530,161800,15416557350,33500,33500,33500,33500,0
20230530,161700,15416557350,33500,33500,33500,33500,0
20230530,161600,15416557350,33500,33500,33500,33500,0
20230530,161500,15416557350,33500,33500,33500,33500,0
20230530,161400,15416557350,33500,33500,33500,33500,0
20230530,161300,15416557350,33500,33500,33500,33500,0
20230530,161200,15416557350,33500,33500,33500,33500,0
20230530,161100,15416557350,33500,33500,33500,33500,0
20230530,161000,15416557350,33500,33500,33500,33500,0
20230530,160900,15416557350,33500,33500,33500,33500,0
20230530,160800,15416557350,33500,33500,33500,33500,0
20230530,160700,15416557350,33500,33500,33500,33500,0
20230530,160600,15416557350,33500,33500,33500,33500,0
20230530,160500,15416557350,33500,33500,33500,33500,0
20230530,160400,15416557350,33500,33500,33500,33500,4806
20230530,160300,15416557350,33500,33500,33500,33500,0
20230530,160200,15416557350,33500,33500,33500,33500,0
20230530,160100,15416557350,33500,33500,33500,33500,0
20230530,160000,15416557350,33500,33500,33500,33500,0
20230530,155900,15416557350,33500,33500,33500,33500,0
20230530,155800,15416557350,33500,33500,33500,33500,0
20230530,155700,15416557350,33500,33500,33500,33500,0
20230530,155600,15416557350,33500,33500,33500,33500,0
20230530,155500,15416557350,33500,33500,33500,33500,0
20230530,155400,15416557350,33500,33500,33500,33500,0
20230530,155300,15416557350,33500,33500,33500,33500,0
20230530,155200,15416557350,33500,33500,33500,33500,0
20230530,155100,15416557350,33500,33500,33500,33500,0
20230530,155000,15416557350,33500,33500,33500,33500,0
20230530,154900,15416557350,33500,33500,33500,33500,0
20230530,154800,15416557350,33500,33500,33500,33500,0
20230530,154700,15416557350,33500,33500,33500,33500,0
20230530,154600,15416557350,33500,33500,33500,33500,0
20230530,154500,15416557350,33500,33500,33500,33500,0
20230530,154400,15416557350,33500,33500,33500,33500,0
20230530,154300,15416557350,33500,33500,33500,33500,0
20230530,154200,15416557350,33500,33500,33500,33500,0
20230530,154100,15416557350,33500,33500,33500,33500,0
20230530,154000,15416557350,33500,33500,33500,33500,0
20230530,153900,15416557350,33500,33500,33500,33500,0
20230530,153800,15416557350,33500,33500,33500,33500,0
20230530,153700,15416557350,33500,33500,33500,33500,0
20230530,153600,15416557350,33500,33500,33500,33500,0
20230530,153500,15416557350,33500,33500,33500,33500,0
20230530,153400,15416557350,33500,33500,33500,33500,4806
20230530,153300,15416557350,33500,33500,33500,33500,0
20230530,153200,15416557350,33500,33500,33500,33500,0
20230530,153100,15416557350,33500,33500,33500,33500,0
20230530,153000,15416557350,33500,33500,33500,33500,4806
20230530,152900,15255556350,33300,33300,33300,33300,0
20230530,152800,15255556350,33300,33300,33300,33300,0
20230530,152700,15255556350,33300,33300,33300,33300,0
20230530,152600,15255556350,33300,33300,33300,33300,0
20230530,152500,15255556350,33300,33300,33300,33300,0
20230530,152400,15255556350,33300,33300,33300,33300,0
20230530,152300,15255556350,33300,33300,33300,33300,0
20230530,152200,15255556350,33300,33300,33300,33300,0
20230530,152100,15255556350,33300,33300,33300,33300,0
20230530,152000,15255556350,33300,33300,33300,33300,0
20230530,151900,15255556350,33300,33300,33350,33300,301
20230530,151800,15245519600,33350,33150,33350,33150,1039
20230530,151700,15211041600,33200,33250,33300,33150,931
20230530,151600,15180098500,33250,33250,33300,33250,290
20230530,151500,15170445450,33250,33250,33300,33250,178
20230530,151400,15164525650,33250,33350,33400,33250,2021
20230530,151300,15097210150,33350,33350,33400,33300,634
20230530,151200,15076066500,33350,33300,33350,33300,666
20230530,151100,15053859700,33300,33300,33350,33300,296
20230530,151000,15043993900,33300,33350,33350,33300,367
20230530,150900,15031770700,33350,33350,33350,33300,376
20230530,150800,15019248900,33350,33300,33400,33300,105
20230530,150700,15015748400,33300,33350,33350,33300,81
20230530,150600,15013049300,33350,33350,33400,33350,169
20230530,150500,15007412450,33350,33300,33400,33300,139
20230530,150400,15002777600,33350,33350,33350,33300,1032
20230530,150300,14968365000,33350,33400,33400,33350,137
20230530,150200,14963795250,33350,33350,33400,33350,202
20230530,150100,14957057950,33350,33350,33400,33350,214
20230530,150000,14949919850,33350,33450,33450,33350,309
20230530,145900,14939598250,33400,33450,33500,33400,256
20230530,145800,14931031250,33400,33400,33450,33400,260
20230530,145700,14922336750,33400,33500,33500,33400,1943
20230530,145600,14857410300,33450,33450,33500,33450,368
20230530,145500,14845095100,33450,33500,33500,33450,160
20230530,145400,14839740100,33450,33500,33500,33450,86
20230530,145300,14836861800,33500,33400,33500,33400,1126
20230530,145200,14799197900,33400,33400,33450,33400,892
20230530,145100,14769395900,33400,33450,33450,33400,194
20230530,145000,14762913800,33400,33400,33450,33400,144
20230530,144900,14758101650,33400,33400,33450,33400,127
20230530,144800,14753856700,33400,33400,33450,33400,237
20230530,144700,14745936150,33400,33400,33500,33400,84
20230530,144600,14743127300,33400,33450,33500,33400,269
20230530,144500,14734129250,33500,33450,33500,33400,220
20230530,144400,14726768700,33400,33450,33500,33400,393
20230530,144300,14713625000,33450,33450,33500,33400,817
20230530,144200,14686294000,33450,33450,33500,33400,436
20230530,144100,14671697350,33400,33400,33500,33400,155
20230530,144000,14666513900,33400,33400,33500,33400,146
20230530,143900,14661628950,33400,33450,33500,33400,217
20230530,143800,14654374400,33400,33450,33500,33400,153
20230530,143700,14649256950,33400,33450,33500,33400,144
20230530,143600,14644440850,33450,33450,33500,33400,128
20230530,143500,14640160650,33450,33400,33500,33400,161
20230530,143400,14634780150,33400,33400,33500,33350,502
20230530,143300,14618009900,33400,33450,33500,33400,169
20230530,143200,14612360000,33400,33350,33450,33350,192
20230530,143100,14605945800,33350,33450,33450,33350,1397
20230530,143000,14559253000,33500,33500,33500,33450,404
20230530,142900,14545728450,33450,33450,33550,33450,441
20230530,142800,14530958250,33500,33400,33500,33400,531
20230530,142700,14513189800,33400,33450,33450,33400,200
20230530,142600,14506502550,33400,33400,33450,33400,128
20230530,142500,14502223650,33400,33450,33500,33400,231
20230530,142400,14494503250,33450,33500,33500,33400,112
20230530,142300,14490755900,33450,33400,33500,33400,214
20230530,142200,14483598200,33450,33400,33500,33400,401
20230530,142100,14470181350,33400,33400,33500,33350,635
20230530,142000,14448965400,33400,33400,33500,33400,119
20230530,141900,14444987550,33400,33400,33500,33400,811
20230530,141800,14417825450,33500,33500,33550,33400,714
20230530,141700,14393931850,33450,33450,33550,33450,229
20230530,141600,14386262100,33450,33450,33500,33450,195
20230530,141500,14379731450,33450,33450,33500,33450,144
20230530,141400,14374911850,33450,33450,33500,33450,129
20230530,141300,14370592350,33500,33450,33500,33450,165
20230530,141200,14365069100,33450,33450,33500,33400,141
20230530,141100,14360354550,33500,33400,33500,33400,686
20230530,141000,14337409500,33400,33500,33500,33400,601
20230530,140900,14317302000,33500,33500,33550,33450,328
20230530,140800,14306313750,33450,33450,33500,33450,108
20230530,140700,14302699800,33500,33400,33500,33400,649
20230530,140600,14280995100,33450,33450,33450,33400,170
20230530,140500,14275312650,33400,33350,33500,33350,161
20230530,140400,14269927900,33350,33350,33550,33350,748
20230530,140300,14244888400,33400,33400,33400,33350,119
20230530,140200,14240915750,33350,33250,33350,33250,1189
20230530,140100,14201321250,33250,33250,33300,33250,147
20230530,140000,14196429200,33300,33350,33400,33250,974
20230530,135900,14163995100,33350,33400,33400,33350,109
20230530,135800,14160356300,33350,33350,33400,33350,905
20230530,135700,14130134200,33350,33300,33350,33300,206
20230530,135600,14123266350,33350,33300,33350,33300,167
20230530,135500,14117699400,33300,33300,33350,33300,269
20230530,135400,14108730550,33300,33300,33350,33300,677
20230530,135300,14086181600,33300,33300,33400,33300,598
20230530,135200,14066238850,33350,33350,33400,33300,489
20230530,135100,14049929900,33350,33400,33400,33350,117
20230530,135000,14046024000,33400,33300,33400,33300,316
20230530,134900,14035482900,33300,33250,33350,33250,609
20230530,134800,14015193450,33250,33200,33300,33200,899
20230530,134700,13985303250,33200,33150,33250,33150,93
20230530,134600,13982215250,33200,33250,33250,33150,1495
20230530,134500,13932518300,33250,33250,33300,33250,263
20230530,134400,13923765000,33300,33200,33300,33150,2026
20230530,134300,13856443500,33200,33200,33250,33150,1093
20230530,134200,13820155600,33200,33200,33250,33200,217
20230530,134100,13812948150,33250,33200,33250,33200,142
20230530,134000,13808229900,33200,33200,33250,33200,229
20230530,133900,13800623950,33200,33200,33250,33200,130
20230530,133800,13796305300,33200,33200,33250,33200,78
20230530,133700,13793714700,33150,33150,33200,33150,518
20230530,133600,13776520450,33200,33250,33250,33200,262
20230530,133500,13767819000,33200,33150,33250,33100,245
20230530,133400,13759682900,33150,33200,33250,33150,3383
20230530,133300,13647521850,33200,33300,33300,33150,4450
20230530,133200,13499708000,33250,33250,33300,33250,154
20230530,133100,13494584650,33300,33300,33400,33300,440
20230530,133000,13479930050,33300,33400,33400,33300,291
20230530,132900,13470227550,33350,33300,33400,33300,152
20230530,132800,13465159700,33300,33300,33400,33300,103
20230530,132700,13461725450,33300,33300,33400,33300,128
20230530,132600,13457459600,33300,33400,33450,33300,2601
20230530,132500,13370744700,33450,33350,33450,33350,248
20230530,132400,13362462000,33350,33450,33450,33350,203
20230530,132300,13355685350,33400,33400,33500,33400,400
20230530,132200,13342322150,33400,33500,33500,33350,4450
20230530,132100,13193522550,33550,33500,33550,33500,97
20230530,132000,13190270500,33500,33550,33550,33500,103
20230530,131900,13186818550,33500,33500,33550,33500,183
20230530,131800,13180683900,33500,33550,33550,33500,96
20230530,131700,13177465500,33550,33500,33550,33500,1504
20230530,131600,13127078750,33500,33500,33550,33500,83
20230530,131500,13124296700,33500,33500,33600,33500,98
20230530,131400,13121009650,33500,33500,33600,33500,232
20230530,131300,13113227950,33550,33550,33650,33500,2655
20230530,131200,13024138750,33600,33500,33600,33500,854
20230530,131100,12995482000,33500,33550,33550,33500,119
20230530,131000,12991492200,33550,33550,33600,33550,88
20230530,130900,12988538200,33550,33600,33650,33550,201
20230530,130800,12981783750,33600,33600,33650,33550,220
20230530,130700,12974390450,33600,33500,33650,33500,4622
20230530,130600,12819322050,33500,33500,33550,33450,467
20230530,130500,12803660000,33550,33450,33550,33450,823
20230530,130400,12776079050,33450,33550,33550,33450,2289
20230530,130300,12699390900,33500,33500,33550,33500,1348
20230530,130200,12654221350,33500,33500,33550,33500,100
20230530,130100,12650869250,33500,33550,33550,33500,175
20230530,130000,12644999200,33500,33500,33550,33500,72
20230530,125900,12642587000,33500,33500,33500,33500,54
20230530,125800,12640778000,33500,33500,33550,33500,288
20230530,125700,12631129150,33500,33500,33550,33500,1102
20230530,125600,12594211100,33500,33500,33550,33500,101
20230530,125500,12590826550,33500,33500,33550,33500,195
20230530,125400,12584293550,33500,33500,33550,33500,292
20230530,125300,12574510950,33500,33500,33550,33500,103
20230530,125200,12571059850,33500,33500,33500,33500,52
20230530,125100,12569317850,33500,33500,33600,33500,1006
20230530,125000,12535566900,33550,33500,33550,33500,196
20230530,124900,12528999850,33500,33550,33550,33500,135
20230530,124800,12524476200,33500,33500,33550,33500,55
20230530,124700,12522633550,33500,33500,33550,33500,188
20230530,124600,12516333350,33500,33500,33550,33500,130
20230530,124500,12511977200,33500,33500,33550,33450,752
20230530,124400,12486785900,33500,33500,33500,33500,251
20230530,124300,12478377400,33500,33450,33500,33450,306
20230530,124200,12468126700,33500,33500,33500,33450,86
20230530,124100,12465248050,33450,33500,33500,33450,233
20230530,124000,12457445600,33500,33500,33500,33450,261
20230530,123900,12448706150,33500,33500,33500,33450,572
20230530,123800,12429545750,33500,33500,33500,33500,61
20230530,123700,12427502250,33500,33500,33550,33500,152
20230530,123600,12422409150,33500,33500,33500,33450,151
20230530,123500,12417351950,33500,33450,33550,33450,681
20230530,123400,12394542400,33450,33450,33500,33450,124
20230530,123300,12390393600,33450,33450,33500,33450,289
20230530,123200,12380725500,33450,33500,33550,33450,1282
20230530,123100,12337778700,33500,33500,33550,33500,922
20230530,123000,12306890150,33500,33550,33550,33500,621
20230530,122900,12286058550,33550,33550,33600,33550,220
20230530,122800,12278677350,33550,33550,33600,33550,256
20230530,122700,12270088500,33550,33550,33600,33550,82
20230530,122600,12267336050,33550,33550,33600,33550,786
20230530,122500,12240964200,33550,33550,33600,33550,409
20230530,122400,12227241550,33550,33600,33600,33550,1069
20230530,122300,12191326050,33600,33700,33700,33600,1534
20230530,122200,12139694600,33700,33700,33700,33700,96
20230530,122100,12136459400,33700,33700,33750,33700,64
20230530,122000,12134302550,33700,33700,33750,33700,108
20230530,121900,12130662000,33700,33600,33700,33600,1138
20230530,121800,12092314450,33600,33700,33700,33600,1572
20230530,121700,12039418050,33650,33650,33700,33650,269
20230530,121600,12030365650,33650,33650,33700,33650,1128
20230530,121500,11992407950,33650,33700,33700,33650,886
20230530,121400,11962552450,33700,33700,33700,33700,46
20230530,121300,11961002250,33700,33700,33750,33700,202
20230530,121200,11954194800,33700,33700,33750,33700,193
20230530,121100,11947689950,33700,33700,33750,33700,702
20230530,121000,11924022550,33700,33700,33750,33700,77
20230530,120900,11921427550,33700,33750,33750,33700,95
20230530,120800,11918223700,33700,33650,33750,33650,238
20230530,120700,11910202500,33650,33650,33750,33650,96
20230530,120600,11906968800,33750,33600,33750,33600,663
20230530,120500,11884630750,33600,33700,33750,33600,879
20230530,120400,11855041200,33700,33750,33800,33700,2494
20230530,120300,11770861700,33800,33750,33800,33750,65
20230530,120200,11768667050,33750,33750,33850,33750,91
20230530,120100,11765593550,33750,33750,33800,33750,1147
20230530,120000,11726829150,33750,33750,33800,33750,1180
20230530,115900,11686947050,33750,33750,33800,33750,346
20230530,115800,11675254150,33750,33750,33800,33750,107
20230530,115700,11671642200,33750,33800,33800,33750,813
20230530,115600,11644162950,33800,33750,33800,33750,79
20230530,115500,11641494900,33750,33750,33800,33750,133
20230530,115400,11637001700,33750,33750,33750,33750,79
20230530,115300,11634335450,33750,33750,33750,33700,127
20230530,115200,11630050400,33750,33750,33800,33750,146
20230530,115100,11625122850,33750,33750,33800,33750,51
20230530,115000,11623401550,33800,33800,33850,33700,325
20230530,114900,11612417000,33700,33650,33750,33650,280
20230530,114800,11602981800,33700,33700,33750,33600,1221
20230530,114700,11561890450,33700,33700,33750,33700,1457
20230530,114600,11512788850,33700,33850,33850,33700,5349
20230530,114500,11332207400,33850,33750,33900,33750,1771
20230530,114400,11272217050,33800,33850,33900,33750,2542
20230530,114300,11186258150,33850,33850,33900,33850,329
20230530,114200,11175109650,33850,33800,33900,33800,346
20230530,114100,11163398900,33800,33800,33850,33800,84
20230530,114000,11160557900,33800,33750,33850,33750,1069
20230530,113900,11124420400,33800,33800,33800,33750,1309
20230530,113800,11080200950,33800,33900,33900,33800,3912
20230530,113700,10947784800,33900,33900,34000,33900,258
20230530,113600,10939032750,33900,34000,34000,33900,929
20230530,113500,10907467550,34000,34100,34100,34000,343
20230530,113400,10895785100,34000,34000,34100,33950,973
20230530,113300,10862699450,34000,34050,34100,34000,1216
20230530,113200,10821300300,34050,34100,34100,34050,880
20230530,113100,10791302350,34050,34150,34150,34050,1868
20230530,113000,10727595350,34150,34100,34150,34100,1459
20230530,112900,10677785650,34100,34100,34200,34100,2440
20230530,112800,10594461150,34150,34050,34150,34050,1902
20230530,112700,10529575250,34050,34100,34100,34050,2571
20230530,112600,10441936100,34050,33950,34100,33950,10267
20230530,112500,10092745550,33950,33950,34000,33950,1135
20230530,112400,10054171400,34000,34000,34000,33950,1427
20230530,112300,10005665100,33950,33950,34000,33950,395
20230530,112200,9992241000,34000,33950,34000,33900,1823
20230530,112100,9930289300,33900,34000,34000,33900,4080
20230530,112000,9791774500,34000,33850,34000,33850,10870
20230530,111900,9423014450,33800,33800,33850,33800,2841
20230530,111800,9326856450,33800,33750,33800,33750,3092
20230530,111700,9222358600,33800,33750,33800,33700,465
20230530,111600,9206663550,33700,33750,33750,33700,1069
20230530,111500,9170594150,33700,33750,33750,33700,497
20230530,111400,9153831050,33600,33600,33700,33600,897
20230530,111300,9123653750,33650,33600,33750,33550,3111
20230530,111200,9019059600,33600,33600,33750,33550,1926
20230530,111100,8954348450,33600,33700,33750,33600,2381
20230530,111000,8874194050,33700,33750,33800,33650,507
20230530,110900,8857097800,33700,33700,33800,33650,1915
20230530,110800,8792566800,33700,33700,33850,33700,1262
20230530,110700,8749959600,33750,33850,33850,33750,2548
20230530,110600,8663812250,33850,33800,33850,33800,198
20230530,110500,8657116800,33800,33700,33900,33700,10209
20230530,110400,8311868350,33750,33700,33800,33700,1009
20230530,110300,8277837050,33700,33700,33700,33600,928
20230530,110200,8246582200,33600,33600,33700,33600,300
20230530,110100,8236490950,33600,33650,33700,33600,1622
20230530,110000,8181886750,33650,33750,33750,33650,836
20230530,105900,8153712850,33700,33750,33750,33700,1519
20230530,105800,8102477200,33700,33700,33800,33700,1248
20230530,105700,8060365250,33700,33800,33800,33550,1442
20230530,105600,8011814350,33800,33750,33800,33700,993
20230530,105500,7978290250,33750,33750,33850,33750,2989
20230530,105400,7877294050,33800,33750,33850,33700,3539
20230530,105300,7757687750,33750,33800,33800,33750,2392
20230530,105200,7676883350,33750,33750,33800,33700,1805
20230530,105100,7615969450,33750,33600,33800,33550,10528
20230530,105000,7261210650,33600,33600,33700,33600,1419
20230530,104900,7213482450,33600,33700,33700,33500,3271
20230530,104800,7103442400,33650,33750,33750,33650,1424
20230530,104700,7055445600,33700,33750,33800,33700,10507
20230530,104600,6700597950,33750,33700,33750,33650,5521
20230530,104500,6514405350,33700,33650,33700,33600,6084
20230530,104400,6309525900,33650,33550,33700,33550,7863
20230530,104300,6045265800,33600,33550,33600,33550,1902
20230530,104200,5981390450,33600,33500,33600,33500,4105
20230530,104100,5843525700,33550,33400,33550,33400,13685
20230530,104000,5384953400,33400,33400,33450,33350,1697
20230530,103900,5328269700,33400,33300,33400,33300,3437
20230530,103800,5213599400,33300,33300,33350,33300,1050
20230530,103700,5178605900,33350,33350,33350,33300,3348
20230530,103600,5066957250,33350,33300,33400,33250,5199
20230530,103500,4893667800,33250,33100,33300,33100,8175
20230530,103400,4621935500,33150,33100,33150,33100,819
20230530,103300,4594797450,33150,33100,33150,33100,588
20230530,103200,4575306100,33100,33150,33150,33100,156
20230530,103100,4570137800,33150,33100,33150,33100,1464
20230530,103000,4521634200,33100,33150,33150,33100,358
20230530,102900,4509773700,33150,33100,33150,33100,679
20230530,102800,4487266250,33100,33150,33150,33100,369
20230530,102700,4475034750,33150,33100,33150,33100,723
20230530,102600,4451089500,33100,33200,33250,33100,847
20230530,102500,4423017350,33200,33100,33200,33100,5912
20230530,102400,4226975850,33100,33100,33100,33050,797
20230530,102300,4200598050,33050,33100,33100,33050,504
20230530,102200,4183917550,33100,33150,33150,33050,2071
20230530,102100,4115347400,33100,33050,33100,33050,734
20230530,102000,4091064500,33050,33100,33100,33050,725
20230530,101900,4067067500,33100,33100,33100,33050,588
20230530,101800,4047604750,33100,33150,33150,33100,917
20230530,101700,4017252000,33100,33100,33150,33100,771
20230530,101600,3991730900,33100,33100,33150,33100,151
20230530,101500,3986732750,33100,33150,33150,33100,216
20230530,101400,3979579700,33100,33100,33100,33100,301
20230530,101300,3969616600,33100,33050,33150,33050,1351
20230530,101200,3924901250,33050,33050,33100,33050,1069
20230530,101100,3889569000,33050,33050,33050,33050,127
20230530,101000,3885371650,33050,33100,33150,33050,602
20230530,100900,3865443850,33100,33100,33100,33100,531
20230530,100800,3847867750,33100,33100,33100,33000,2357
20230530,100700,3769928050,33100,33100,33150,33100,1886
20230530,100600,3707497800,33150,33100,33150,33100,1699
20230530,100500,3651260650,33100,33050,33100,33000,2431
20230530,100400,3570873450,33050,33100,33150,33050,1752
20230530,100300,3512893250,33100,33150,33200,33100,2636
20230530,100200,3425494300,33150,33100,33150,33100,3738
20230530,100100,3301584750,33150,33100,33150,33050,1068
20230530,100000,3266236950,33100,33050,33150,32950,2681
20230530,095900,3177639950,33050,33150,33200,33050,1057
20230530,095800,3142606700,33200,33100,33250,33100,4484
20230530,095700,2993747950,33100,32950,33150,32950,14694
20230530,095600,2507718450,32950,32900,32950,32900,352
20230530,095500,2496124950,32950,32950,33050,32900,4663
20230530,095400,2342413650,33000,33000,33050,32950,4151
20230530,095300,2205426200,32950,32800,33000,32800,4864
20230530,095200,2045275550,32800,32650,32900,32650,9400
20230530,095100,1737362900,32650,32600,32650,32600,3117
20230530,095000,1635669950,32600,32550,32600,32550,1127
20230530,094900,1598971450,32550,32500,32550,32500,342
20230530,094800,1587841400,32550,32550,32600,32500,667
20230530,094700,1566125150,32550,32500,32600,32500,577
20230530,094600,1547364150,32500,32400,32550,32400,1104
20230530,094500,1511442950,32450,32500,32550,32400,1932
20230530,094400,1448729450,32500,32500,32550,32500,610
20230530,094300,1428880300,32550,32500,32600,32500,460
20230530,094200,1413900050,32500,32400,32500,32400,1593
20230530,094100,1362133050,32400,32400,32450,32350,374
20230530,094000,1350014850,32450,32600,32600,32450,2083
20230530,093900,1282298250,32550,32600,32650,32550,481
20230530,093800,1266610000,32600,32500,32600,32500,505
20230530,093700,1250161850,32500,32500,32550,32450,1088
20230530,093600,1214801600,32550,32650,32650,32550,2032
20230530,093500,1148558950,32650,32700,32750,32650,1746
20230530,093400,1091484550,32700,32700,32750,32650,1555
20230530,093300,1040599350,32750,32550,32750,32550,5884
20230530,093200,848403250,32550,32500,32550,32450,1754
20230530,093100,791372400,32450,32400,32500,32350,1191
20230530,093000,752698550,32400,32200,32400,32150,2387
20230530,092900,675484350,32200,32050,32200,32050,4675
20230530,092800,525059400,32050,32050,32100,32050,297
20230530,092700,515530700,32050,32100,32100,32050,463
20230530,092600,500690050,32050,32050,32100,32050,106
20230530,092500,497290600,32000,32000,32050,32000,498
20230530,092400,481332300,32000,32050,32050,32000,264
20230530,092300,472877150,32050,31900,32050,31900,33
20230530,092200,471821500,31900,31900,32050,31900,521
20230530,092100,455131300,32050,32000,32050,31950,426
20230530,092000,441508700,32000,31950,32000,31950,1354
20230530,091900,398238100,31950,31900,31950,31900,249
20230530,091800,390284400,31900,32050,32050,31900,81
20230530,091700,387697650,32000,31950,32050,31950,334
20230530,091600,377023650,32000,31950,32000,31950,154
20230530,091500,372103200,31950,31900,31950,31850,63
20230530,091400,370095100,31900,31900,31900,31850,166
20230530,091300,364807250,31850,31950,32000,31850,611
20230530,091200,345297850,31900,31850,31900,31850,41
20230530,091100,343990150,31850,31950,31950,31850,663
20230530,091000,322840100,31900,32100,32100,31900,532
20230530,090900,305798900,32100,32100,32100,32050,42
20230530,090800,304451350,32100,31900,32100,31900,429
20230530,090700,290712400,32000,31900,32100,31900,674
20230530,090600,269135350,31950,31900,31950,31850,1443
20230530,090500,223098900,31900,32050,32050,31900,2072
20230530,090400,156881200,32050,32000,32050,31950,386
20230530,090300,144527900,32000,31900,32000,31900,305
20230530,090200,134773150,31900,32000,32000,31900,1946
20230530,090100,72618400,32050,32100,32200,32000,1789
20230530,090000,15246950,32100,32100,32100,32050,475