KissMeData/089980/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,200200,21460330050,28100,28100,28100,28100,11963
20240531,200100,21460330050,28100,28100,28100,28100,0
20240531,200000,21460330050,28100,28100,28100,28100,0
20240531,195900,21460330050,28100,28100,28100,28100,0
20240531,195800,21460330050,28100,28100,28100,28100,0
20240531,195700,21460330050,28100,28100,28100,28100,0
20240531,195600,21460330050,28100,28100,28100,28100,0
20240531,195500,21460330050,28100,28100,28100,28100,0
20240531,195400,21460330050,28100,28100,28100,28100,0
20240531,195300,21460330050,28100,28100,28100,28100,0
20240531,195200,21460330050,28100,28100,28100,28100,0
20240531,195100,21460330050,28100,28100,28100,28100,0
20240531,195000,21460330050,28100,28100,28100,28100,0
20240531,194900,21460330050,28100,28100,28100,28100,0
20240531,194800,21460330050,28100,28100,28100,28100,0
20240531,194700,21460330050,28100,28100,28100,28100,0
20240531,194600,21460330050,28100,28100,28100,28100,0
20240531,194500,21460330050,28100,28100,28100,28100,0
20240531,194400,21460330050,28100,28100,28100,28100,0
20240531,194300,21460330050,28100,28100,28100,28100,0
20240531,194200,21460330050,28100,28100,28100,28100,0
20240531,194100,21460330050,28100,28100,28100,28100,0
20240531,194000,21460330050,28100,28100,28100,28100,0
20240531,193900,21460330050,28100,28100,28100,28100,0
20240531,193800,21460330050,28100,28100,28100,28100,0
20240531,193700,21460330050,28100,28100,28100,28100,0
20240531,193600,21460330050,28100,28100,28100,28100,0
20240531,193500,21460330050,28100,28100,28100,28100,0
20240531,193400,21460330050,28100,28100,28100,28100,0
20240531,193300,21460330050,28100,28100,28100,28100,0
20240531,193200,21460330050,28100,28100,28100,28100,11963
20240531,193100,21460330050,28100,28100,28100,28100,0
20240531,193000,21460330050,28100,28100,28100,28100,0
20240531,192900,21460330050,28100,28100,28100,28100,0
20240531,192800,21460330050,28100,28100,28100,28100,0
20240531,192700,21460330050,28100,28100,28100,28100,0
20240531,192600,21460330050,28100,28100,28100,28100,0
20240531,192500,21460330050,28100,28100,28100,28100,0
20240531,192400,21460330050,28100,28100,28100,28100,0
20240531,192300,21460330050,28100,28100,28100,28100,0
20240531,192200,21460330050,28100,28100,28100,28100,0
20240531,192100,21460330050,28100,28100,28100,28100,0
20240531,192000,21460330050,28100,28100,28100,28100,0
20240531,191900,21460330050,28100,28100,28100,28100,0
20240531,191800,21460330050,28100,28100,28100,28100,0
20240531,191700,21460330050,28100,28100,28100,28100,0
20240531,191600,21460330050,28100,28100,28100,28100,0
20240531,191500,21460330050,28100,28100,28100,28100,0
20240531,191400,21460330050,28100,28100,28100,28100,0
20240531,191300,21460330050,28100,28100,28100,28100,0
20240531,191200,21460330050,28100,28100,28100,28100,0
20240531,191100,21460330050,28100,28100,28100,28100,0
20240531,191000,21460330050,28100,28100,28100,28100,0
20240531,190900,21460330050,28100,28100,28100,28100,0
20240531,190800,21460330050,28100,28100,28100,28100,0
20240531,190700,21460330050,28100,28100,28100,28100,0
20240531,190600,21460330050,28100,28100,28100,28100,0
20240531,190500,21460330050,28100,28100,28100,28100,0
20240531,190400,21460330050,28100,28100,28100,28100,0
20240531,190300,21460330050,28100,28100,28100,28100,0
20240531,190200,21460330050,28100,28100,28100,28100,11963
20240531,190100,21460330050,28100,28100,28100,28100,0
20240531,190000,21460330050,28100,28100,28100,28100,0
20240531,185900,21460330050,28100,28100,28100,28100,0
20240531,185800,21460330050,28100,28100,28100,28100,0
20240531,185700,21460330050,28100,28100,28100,28100,0
20240531,185600,21460330050,28100,28100,28100,28100,0
20240531,185500,21460330050,28100,28100,28100,28100,0
20240531,185400,21460330050,28100,28100,28100,28100,0
20240531,185300,21460330050,28100,28100,28100,28100,0
20240531,185200,21460330050,28100,28100,28100,28100,0
20240531,185100,21460330050,28100,28100,28100,28100,0
20240531,185000,21460330050,28100,28100,28100,28100,0
20240531,184900,21460330050,28100,28100,28100,28100,0
20240531,184800,21460330050,28100,28100,28100,28100,0
20240531,184700,21460330050,28100,28100,28100,28100,0
20240531,184600,21460330050,28100,28100,28100,28100,0
20240531,184500,21460330050,28100,28100,28100,28100,0
20240531,184400,21460330050,28100,28100,28100,28100,0
20240531,184300,21460330050,28100,28100,28100,28100,0
20240531,184200,21460330050,28100,28100,28100,28100,0
20240531,184100,21460330050,28100,28100,28100,28100,0
20240531,184000,21460330050,28100,28100,28100,28100,0
20240531,183900,21460330050,28100,28100,28100,28100,0
20240531,183800,21460330050,28100,28100,28100,28100,0
20240531,183700,21460330050,28100,28100,28100,28100,0
20240531,183600,21460330050,28100,28100,28100,28100,0
20240531,183500,21460330050,28100,28100,28100,28100,0
20240531,183400,21460330050,28100,28100,28100,28100,0
20240531,183300,21460330050,28100,28100,28100,28100,0
20240531,183200,21460330050,28100,28100,28100,28100,11963
20240531,183100,21460330050,28100,28100,28100,28100,0
20240531,183000,21460330050,28100,28100,28100,28100,0
20240531,182900,21460330050,28100,28100,28100,28100,0
20240531,182800,21460330050,28100,28100,28100,28100,0
20240531,182700,21460330050,28100,28100,28100,28100,0
20240531,182600,21460330050,28100,28100,28100,28100,0
20240531,182500,21460330050,28100,28100,28100,28100,0
20240531,182400,21460330050,28100,28100,28100,28100,0
20240531,182300,21460330050,28100,28100,28100,28100,0
20240531,182200,21460330050,28100,28100,28100,28100,0
20240531,182100,21460330050,28100,28100,28100,28100,0
20240531,182000,21460330050,28100,28100,28100,28100,0
20240531,181900,21460330050,28100,28100,28100,28100,0
20240531,181800,21460330050,28100,28100,28100,28100,0
20240531,181700,21460330050,28100,28100,28100,28100,0
20240531,181600,21460330050,28100,28100,28100,28100,0
20240531,181500,21460330050,28100,28100,28100,28100,0
20240531,181400,21460330050,28100,28100,28100,28100,0
20240531,181300,21460330050,28100,28100,28100,28100,0
20240531,181200,21460330050,28100,28100,28100,28100,0
20240531,181100,21460330050,28100,28100,28100,28100,0
20240531,181000,21460330050,28100,28100,28100,28100,0
20240531,180900,21460330050,28100,28100,28100,28100,0
20240531,180800,21460330050,28100,28100,28100,28100,0
20240531,180700,21460330050,28100,28100,28100,28100,0
20240531,180600,21460330050,28100,28100,28100,28100,0
20240531,180500,21460330050,28100,28100,28100,28100,0
20240531,180400,21460330050,28100,28100,28100,28100,0
20240531,180300,21460330050,28100,28100,28100,28100,0
20240531,180200,21460330050,28100,28100,28100,28100,11963
20240531,180100,21460330050,28100,28100,28100,28100,0
20240531,180000,21460330050,28100,28100,28100,28100,0
20240531,175900,21460330050,28100,28100,28100,28100,0
20240531,175800,21460330050,28100,28100,28100,28100,0
20240531,175700,21460330050,28100,28100,28100,28100,0
20240531,175600,21460330050,28100,28100,28100,28100,0
20240531,175500,21460330050,28100,28100,28100,28100,0
20240531,175400,21460330050,28100,28100,28100,28100,0
20240531,175300,21460330050,28100,28100,28100,28100,0
20240531,175200,21460330050,28100,28100,28100,28100,0
20240531,175100,21460330050,28100,28100,28100,28100,0
20240531,175000,21460330050,28100,28100,28100,28100,0
20240531,174900,21460330050,28100,28100,28100,28100,0
20240531,174800,21460330050,28100,28100,28100,28100,0
20240531,174700,21460330050,28100,28100,28100,28100,0
20240531,174600,21460330050,28100,28100,28100,28100,0
20240531,174500,21460330050,28100,28100,28100,28100,0
20240531,174400,21460330050,28100,28100,28100,28100,0
20240531,174300,21460330050,28100,28100,28100,28100,0
20240531,174200,21460330050,28100,28100,28100,28100,0
20240531,174100,21460330050,28100,28100,28100,28100,0
20240531,174000,21460330050,28100,28100,28100,28100,0
20240531,173900,21460330050,28100,28100,28100,28100,0
20240531,173800,21460330050,28100,28100,28100,28100,0
20240531,173700,21460330050,28100,28100,28100,28100,0
20240531,173600,21460330050,28100,28100,28100,28100,0
20240531,173500,21460330050,28100,28100,28100,28100,0
20240531,173400,21460330050,28100,28100,28100,28100,0
20240531,173300,21460330050,28100,28100,28100,28100,0
20240531,173200,21460330050,28100,28100,28100,28100,11963
20240531,173100,21460330050,28100,28100,28100,28100,0
20240531,173000,21460330050,28100,28100,28100,28100,0
20240531,172900,21460330050,28100,28100,28100,28100,0
20240531,172800,21460330050,28100,28100,28100,28100,0
20240531,172700,21460330050,28100,28100,28100,28100,0
20240531,172600,21460330050,28100,28100,28100,28100,0
20240531,172500,21460330050,28100,28100,28100,28100,0
20240531,172400,21460330050,28100,28100,28100,28100,0
20240531,172300,21460330050,28100,28100,28100,28100,0
20240531,172200,21460330050,28100,28100,28100,28100,0
20240531,172100,21460330050,28100,28100,28100,28100,0
20240531,172000,21460330050,28100,28100,28100,28100,0
20240531,171900,21460330050,28100,28100,28100,28100,0
20240531,171800,21460330050,28100,28100,28100,28100,0
20240531,171700,21460330050,28100,28100,28100,28100,0
20240531,171600,21460330050,28100,28100,28100,28100,0
20240531,171500,21460330050,28100,28100,28100,28100,0
20240531,171400,21460330050,28100,28100,28100,28100,0
20240531,171300,21460330050,28100,28100,28100,28100,0
20240531,171200,21460330050,28100,28100,28100,28100,0
20240531,171100,21460330050,28100,28100,28100,28100,0
20240531,171000,21460330050,28100,28100,28100,28100,0
20240531,170900,21460330050,28100,28100,28100,28100,0
20240531,170800,21460330050,28100,28100,28100,28100,0
20240531,170700,21460330050,28100,28100,28100,28100,0
20240531,170600,21460330050,28100,28100,28100,28100,0
20240531,170500,21460330050,28100,28100,28100,28100,0
20240531,170400,21460330050,28100,28100,28100,28100,0
20240531,170300,21460330050,28100,28100,28100,28100,0
20240531,170200,21460330050,28100,28100,28100,28100,11963
20240531,170100,21460330050,28100,28100,28100,28100,0
20240531,170000,21460330050,28100,28100,28100,28100,0
20240531,165900,21460330050,28100,28100,28100,28100,0
20240531,165800,21460330050,28100,28100,28100,28100,0
20240531,165700,21460330050,28100,28100,28100,28100,0
20240531,165600,21460330050,28100,28100,28100,28100,0
20240531,165500,21460330050,28100,28100,28100,28100,0
20240531,165400,21460330050,28100,28100,28100,28100,0
20240531,165300,21460330050,28100,28100,28100,28100,0
20240531,165200,21460330050,28100,28100,28100,28100,0
20240531,165100,21460330050,28100,28100,28100,28100,0
20240531,165000,21460330050,28100,28100,28100,28100,0
20240531,164900,21460330050,28100,28100,28100,28100,0
20240531,164800,21460330050,28100,28100,28100,28100,0
20240531,164700,21460330050,28100,28100,28100,28100,0
20240531,164600,21460330050,28100,28100,28100,28100,0
20240531,164500,21460330050,28100,28100,28100,28100,0
20240531,164400,21460330050,28100,28100,28100,28100,0
20240531,164300,21460330050,28100,28100,28100,28100,0
20240531,164200,21460330050,28100,28100,28100,28100,0
20240531,164100,21460330050,28100,28100,28100,28100,0
20240531,164000,21460330050,28100,28100,28100,28100,0
20240531,163900,21460330050,28100,28100,28100,28100,0
20240531,163800,21460330050,28100,28100,28100,28100,0
20240531,163700,21460330050,28100,28100,28100,28100,0
20240531,163600,21460330050,28100,28100,28100,28100,0
20240531,163500,21460330050,28100,28100,28100,28100,0
20240531,163400,21460330050,28100,28100,28100,28100,0
20240531,163300,21460330050,28100,28100,28100,28100,0
20240531,163200,21460330050,28100,28100,28100,28100,11963
20240531,163100,21460330050,28100,28100,28100,28100,0
20240531,163000,21460330050,28100,28100,28100,28100,0
20240531,162900,21460330050,28100,28100,28100,28100,0
20240531,162800,21460330050,28100,28100,28100,28100,0
20240531,162700,21460330050,28100,28100,28100,28100,0
20240531,162600,21460330050,28100,28100,28100,28100,0
20240531,162500,21460330050,28100,28100,28100,28100,0
20240531,162400,21460330050,28100,28100,28100,28100,0
20240531,162300,21460330050,28100,28100,28100,28100,0
20240531,162200,21460330050,28100,28100,28100,28100,0
20240531,162100,21460330050,28100,28100,28100,28100,0
20240531,162000,21460330050,28100,28100,28100,28100,0
20240531,161900,21460330050,28100,28100,28100,28100,0
20240531,161800,21460330050,28100,28100,28100,28100,0
20240531,161700,21460330050,28100,28100,28100,28100,0
20240531,161600,21460330050,28100,28100,28100,28100,0
20240531,161500,21460330050,28100,28100,28100,28100,0
20240531,161400,21460330050,28100,28100,28100,28100,0
20240531,161300,21460330050,28100,28100,28100,28100,0
20240531,161200,21460330050,28100,28100,28100,28100,0
20240531,161100,21460330050,28100,28100,28100,28100,0
20240531,161000,21460330050,28100,28100,28100,28100,0
20240531,160900,21460330050,28100,28100,28100,28100,0
20240531,160800,21460330050,28100,28100,28100,28100,0
20240531,160700,21460330050,28100,28100,28100,28100,0
20240531,160600,21460330050,28100,28100,28100,28100,0
20240531,160500,21460330050,28100,28100,28100,28100,0
20240531,160400,21460330050,28100,28100,28100,28100,0
20240531,160300,21460330050,28100,28100,28100,28100,0
20240531,160200,21460330050,28100,28100,28100,28100,11963
20240531,160100,21460330050,28100,28100,28100,28100,0
20240531,160000,21460330050,28100,28100,28100,28100,0
20240531,155900,21460330050,28100,28100,28100,28100,0
20240531,155800,21460330050,28100,28100,28100,28100,0
20240531,155700,21460330050,28100,28100,28100,28100,0
20240531,155600,21460330050,28100,28100,28100,28100,0
20240531,155500,21460330050,28100,28100,28100,28100,0
20240531,155400,21460330050,28100,28100,28100,28100,0
20240531,155300,21460330050,28100,28100,28100,28100,0
20240531,155200,21460330050,28100,28100,28100,28100,0
20240531,155100,21460330050,28100,28100,28100,28100,0
20240531,155000,21460330050,28100,28100,28100,28100,0
20240531,154900,21460330050,28100,28100,28100,28100,0
20240531,154800,21460330050,28100,28100,28100,28100,0
20240531,154700,21460330050,28100,28100,28100,28100,0
20240531,154600,21460330050,28100,28100,28100,28100,0
20240531,154500,21460330050,28100,28100,28100,28100,0
20240531,154400,21460330050,28100,28100,28100,28100,0
20240531,154300,21460330050,28100,28100,28100,28100,0
20240531,154200,21460330050,28100,28100,28100,28100,0
20240531,154100,21460330050,28100,28100,28100,28100,0
20240531,154000,21460330050,28100,28100,28100,28100,0
20240531,153900,21460330050,28100,28100,28100,28100,0
20240531,153800,21460330050,28100,28100,28100,28100,0
20240531,153700,21460330050,28100,28100,28100,28100,0
20240531,153600,21460330050,28100,28100,28100,28100,0
20240531,153500,21460330050,28100,28100,28100,28100,0
20240531,153400,21460330050,28100,28100,28100,28100,0
20240531,153300,21460330050,28100,28100,28100,28100,0
20240531,153200,21460330050,28100,28100,28100,28100,11963
20240531,153100,21460330050,28100,28100,28100,28100,0
20240531,153000,21460330050,28100,28100,28100,28100,11963
20240531,152900,21124169750,28250,28250,28250,28250,0
20240531,152800,21124169750,28250,28250,28250,28250,0
20240531,152700,21124169750,28250,28250,28250,28250,0
20240531,152600,21124169750,28250,28250,28250,28250,0
20240531,152500,21124169750,28250,28250,28250,28250,0
20240531,152400,21124169750,28250,28250,28250,28250,0
20240531,152300,21124169750,28250,28250,28250,28250,0
20240531,152200,21124169750,28250,28250,28250,28250,0
20240531,152100,21124169750,28250,28250,28250,28250,0
20240531,152000,21124169750,28250,28250,28250,28250,0
20240531,151900,21124169750,28250,28150,28250,28150,1700
20240531,151800,21076216450,28200,28150,28200,28150,658
20240531,151700,21057673100,28200,28100,28200,28100,1129
20240531,151600,21025869100,28150,28100,28150,28100,303
20240531,151500,21017339700,28150,28100,28200,28100,938
20240531,151400,20990952050,28150,28200,28200,28150,855
20240531,151300,20966876450,28200,28150,28200,28100,1012
20240531,151200,20938366850,28150,28150,28150,28100,374
20240531,151100,20927847450,28100,28100,28150,28100,586
20240531,151000,20911380700,28050,28050,28150,28050,1404
20240531,150900,20871935700,28050,28100,28100,28050,566
20240531,150800,20856048350,28100,28050,28100,28000,419
20240531,150700,20844286650,28050,28050,28050,28000,123
20240531,150600,20840841150,28000,28050,28050,28000,513
20240531,150500,20826470450,28050,28050,28050,28000,338
20240531,150400,20817005600,28050,28000,28050,27950,1241
20240531,150300,20782256050,28000,28050,28050,27950,170
20240531,150200,20777500500,28000,28000,28050,27950,742
20240531,150100,20756729000,28000,28000,28050,28000,527
20240531,150000,20741970700,28050,28000,28100,28000,1275
20240531,145900,20706215100,28000,28000,28050,28000,289
20240531,145800,20698122400,28050,28050,28100,27950,2805
20240531,145700,20619551450,28050,28050,28100,28000,790
20240531,145600,20597389950,28050,28200,28200,28050,1711
20240531,145500,20549356050,28200,28200,28250,28200,934
20240531,145400,20523010850,28250,28200,28250,28150,2364
20240531,145300,20456358350,28250,28200,28300,28100,1454
20240531,145200,20415299450,28150,28000,28150,27900,3285
20240531,145100,20323238550,27950,28000,28000,27900,545
20240531,145000,20308009300,28000,28000,28000,27900,1794
20240531,144900,20257829650,27900,27950,28000,27900,2770
20240531,144800,20180501650,27900,27900,27950,27850,658
20240531,144700,20162143350,27900,27950,27950,27850,510
20240531,144600,20147915800,27950,28000,28000,27900,574
20240531,144500,20131860950,28000,27950,28050,27950,1846
20240531,144400,20080224400,27900,27900,27950,27900,324
20240531,144300,20071184750,27900,27900,28000,27850,2303
20240531,144200,20006912750,27850,27900,27900,27800,1440
20240531,144100,19966821300,27900,27900,27950,27900,1073
20240531,144000,19936858100,27900,27950,27950,27850,360
20240531,143900,19926818500,27950,27900,27950,27900,1190
20240531,143800,19893616750,27900,27900,27950,27900,464
20240531,143700,19880670050,27900,27900,27900,27900,700
20240531,143600,19861140050,27900,27900,28000,27900,666
20240531,143500,19842538050,27900,27850,27950,27850,1613
20240531,143400,19797570700,27850,27900,27950,27850,1082
20240531,143300,19767373900,27900,28000,28000,27900,775
20240531,143200,19745722800,27950,28000,28050,27900,515
20240531,143100,19731304250,28000,28000,28050,27850,1316
20240531,143000,19694507450,27950,27900,28050,27850,1894
20240531,142900,19641495800,27850,27950,28000,27800,4425
20240531,142800,19518178100,27950,27950,28000,27850,1313
20240531,142700,19481483550,28000,28000,28050,27850,4293
20240531,142600,19361462250,28050,28100,28200,28050,3628
20240531,142500,19259577950,28100,28150,28200,28100,577
20240531,142400,19243340150,28150,28200,28200,28150,848
20240531,142300,19219459100,28200,28150,28250,28100,1003
20240531,142200,19191189100,28150,28300,28300,28150,1169
20240531,142100,19158263100,28200,28250,28300,28200,422
20240531,142000,19146336800,28250,28300,28400,28250,1289
20240531,141900,19109831400,28300,28350,28350,28300,748
20240531,141800,19088659650,28300,28300,28350,28300,670
20240531,141700,19069679350,28300,28250,28300,28200,1126
20240531,141600,19037857500,28200,28300,28300,28150,3445
20240531,141500,18940793950,28300,28300,28300,28250,693
20240531,141400,18921183250,28300,28400,28400,28300,676
20240531,141300,18902025500,28400,28400,28400,28300,439
20240531,141200,18889586250,28400,28400,28400,28350,303
20240531,141100,18880988850,28350,28200,28350,28200,1166
20240531,141000,18847972800,28200,28250,28300,28200,929
20240531,140900,18821750350,28300,28250,28300,28200,1476
20240531,140800,18780072350,28250,28250,28250,28200,983
20240531,140700,18752325850,28300,28200,28300,28100,2135
20240531,140600,18692156700,28300,28350,28400,28200,4582
20240531,140500,18562612050,28350,28400,28400,28300,2835
20240531,140400,18482269000,28400,28450,28500,28400,1962
20240531,140300,18426516600,28500,28600,28600,28500,5054
20240531,140200,18282411750,28600,28700,28700,28600,240
20240531,140100,18275540700,28650,28700,28700,28650,188
20240531,140000,18270153950,28700,28600,28700,28600,864
20240531,135900,18245400950,28600,28500,28650,28450,1521
20240531,135800,18201959050,28500,28450,28550,28450,452
20240531,135700,18189070900,28500,28500,28550,28500,330
20240531,135600,18179662550,28500,28500,28550,28450,196
20240531,135500,18174076750,28500,28500,28550,28450,303
20240531,135400,18165448500,28500,28500,28500,28450,373
20240531,135300,18154825950,28500,28500,28500,28450,1098
20240531,135200,18123549250,28500,28500,28500,28500,687
20240531,135100,18103969750,28500,28500,28550,28500,268
20240531,135000,18096327450,28500,28550,28600,28500,329
20240531,134900,18086936800,28550,28500,28550,28450,740
20240531,134800,18065841700,28500,28600,28600,28500,1265
20240531,134700,18029720250,28550,28550,28600,28500,1103
20240531,134600,17998229150,28550,28500,28550,28500,508
20240531,134500,17983744150,28500,28550,28550,28450,526
20240531,134400,17968745700,28450,28700,28750,28450,1985
20240531,134300,17912226300,28700,28550,28750,28500,2325
20240531,134200,17845482250,28550,28450,28550,28450,1758
20240531,134100,17795348600,28450,28400,28650,28400,1819
20240531,134000,17743451400,28400,28650,28650,28400,7896
20240531,133900,17518015750,28700,28700,28750,28700,930
20240531,133800,17491323450,28700,28700,28750,28650,461
20240531,133700,17478090550,28700,28700,28750,28650,2520
20240531,133600,17405774850,28750,28750,28800,28700,348
20240531,133500,17395773200,28750,28600,28750,28600,1166
20240531,133400,17362323750,28650,28550,28700,28550,446
20240531,133300,17349562650,28550,28650,28700,28550,2587
20240531,133200,17275540200,28650,28600,28750,28500,3424
20240531,133100,17177669150,28600,28650,28700,28550,5315
20240531,133000,17025606950,28650,28750,28750,28650,2909
20240531,132900,16942253450,28650,28700,28750,28600,3086
20240531,132800,16853739800,28700,28800,28850,28650,3892
20240531,132700,16741924750,28850,28850,28850,28650,9038
20240531,132600,16482179950,28850,28850,28950,28850,1243
20240531,132500,16446282300,28850,28900,28950,28850,1375
20240531,132400,16406559150,28850,29100,29150,28800,6871
20240531,132300,16207530150,29100,29150,29300,29050,7389
20240531,132200,15991941050,29100,29150,29200,29000,6804
20240531,132100,15793967850,29150,29250,29350,29100,22257
20240531,132000,15143114000,29250,28700,29250,28700,19507
20240531,131900,14575699950,28700,28850,28900,28700,3910
20240531,131800,14463133300,28900,28850,28900,28800,1756
20240531,131700,14412490000,28800,28750,28850,28750,1942
20240531,131600,14356582650,28750,28700,29000,28700,7803
20240531,131500,14131327900,28700,28700,28750,28600,4399
20240531,131400,14005222950,28750,28800,28900,28650,6593
20240531,131300,13815700500,28800,29000,29000,28700,8604
20240531,131200,13567699750,28950,29100,29150,28850,19742
20240531,131100,12994746850,29100,29000,29300,28900,30382
20240531,131000,12110825050,28900,28900,28900,28900,0
20240531,130900,12110825050,28900,28900,28900,28900,2839
20240531,130800,12028777950,28900,28850,28900,28750,14594
20240531,130700,11607855950,28850,28750,28850,28650,16972
20240531,130600,11119621350,28700,28500,28750,28500,16543
20240531,130500,10646116850,28500,28400,28500,28400,8402
20240531,130400,10406858450,28400,28350,28450,28300,12638
20240531,130300,10047797300,28300,28200,28300,28200,1048
20240531,130200,10018139950,28200,28250,28250,28200,942
20240531,130100,9991528600,28250,28250,28300,28250,100
20240531,130000,9988702850,28300,28250,28300,28250,301
20240531,125900,9980185750,28300,28250,28300,28250,287
20240531,125800,9972067050,28300,28250,28300,28250,131
20240531,125700,9968362700,28250,28300,28300,28250,74
20240531,125600,9966272100,28250,28200,28250,28200,209
20240531,125500,9960369650,28200,28200,28300,28200,241
20240531,125400,9953558750,28300,28250,28300,28200,736
20240531,125300,9932768650,28200,28150,28200,28150,416
20240531,125200,9921042650,28150,28100,28150,28050,1293
20240531,125100,9884698400,28050,28100,28100,28050,754
20240531,125000,9863539450,28100,28100,28100,28050,542
20240531,124900,9848320300,28100,28100,28100,28100,75
20240531,124800,9846212800,28100,28050,28100,28050,805
20240531,124700,9823623400,28100,28100,28150,28050,507
20240531,124600,9809375750,28100,28200,28200,28100,2944
20240531,124500,9726581450,28200,28200,28250,28200,59
20240531,124400,9724917150,28150,28250,28250,28150,779
20240531,124300,9702950950,28250,28300,28300,28200,753
20240531,124200,9681679600,28250,28250,28250,28250,286
20240531,124100,9673600100,28250,28250,28300,28250,205
20240531,124000,9667805500,28250,28250,28300,28250,97
20240531,123900,9665064550,28250,28250,28300,28250,244
20240531,123800,9658168250,28250,28250,28250,28250,183
20240531,123700,9652998500,28250,28300,28300,28250,92
20240531,123600,9650396150,28250,28250,28250,28250,104
20240531,123500,9647458150,28250,28200,28300,28200,706
20240531,123400,9627511550,28250,28250,28300,28250,794
20240531,123300,9605049800,28250,28200,28250,28200,257
20240531,123200,9597797650,28200,28250,28300,28200,310
20240531,123100,9589040300,28250,28300,28300,28250,140
20240531,123000,9585081850,28300,28200,28300,28200,133
20240531,122900,9581324650,28200,28300,28300,28200,266
20240531,122800,9573814700,28250,28250,28250,28250,84
20240531,122700,9571441700,28250,28250,28300,28250,365
20240531,122600,9561127150,28250,28250,28250,28250,108
20240531,122500,9558076150,28250,28300,28300,28250,282
20240531,122400,9550106250,28300,28300,28300,28250,382
20240531,122300,9539295700,28350,28200,28350,28200,2751
20240531,122200,9461546850,28200,28250,28300,28200,156
20240531,122100,9457137750,28250,28250,28300,28250,427
20240531,122000,9445071700,28250,28200,28300,28200,203
20240531,121900,9439333750,28250,28300,28300,28200,553
20240531,121800,9423695600,28250,28300,28300,28250,209
20240531,121700,9417790000,28250,28250,28350,28250,305
20240531,121600,9409165850,28250,28300,28350,28250,631
20240531,121500,9391328550,28300,28300,28300,28250,89
20240531,121400,9388811450,28250,28250,28300,28250,152
20240531,121300,9384517350,28250,28300,28350,28250,273
20240531,121200,9376797650,28300,28300,28350,28300,65
20240531,121100,9374958100,28350,28250,28350,28250,441
20240531,121000,9362467600,28250,28250,28300,28250,126
20240531,120900,9358902750,28250,28300,28300,28250,416
20240531,120800,9347139200,28350,28300,28350,28300,140
20240531,120700,9343174150,28300,28250,28350,28250,187
20240531,120600,9337879650,28250,28200,28250,28200,80
20240531,120500,9335621600,28250,28250,28250,28200,220
20240531,120400,9329411950,28250,28200,28250,28200,61
20240531,120300,9327690100,28200,28250,28300,28200,527
20240531,120200,9312803100,28250,28250,28250,28250,121
20240531,120100,9309384850,28250,28200,28300,28200,641
20240531,120000,9291279400,28200,28250,28250,28200,183
20240531,115900,9286116850,28200,28200,28250,28200,152
20240531,115800,9281827100,28200,28250,28250,28200,175
20240531,115700,9276892050,28250,28250,28250,28200,173
20240531,115600,9272009250,28200,28200,28200,28200,30
20240531,115500,9271163250,28150,28150,28250,28150,707
20240531,115400,9251244650,28150,28200,28200,28150,206
20240531,115300,9245439700,28200,28300,28300,28150,728
20240531,115200,9224899750,28250,28250,28300,28250,225
20240531,115100,9218540100,28250,28350,28400,28200,1355
20240531,115000,9180181000,28400,28300,28400,28300,1568
20240531,114900,9135659800,28350,28350,28350,28300,479
20240531,114800,9122092850,28300,28250,28350,28250,1482
20240531,114700,9080147850,28300,28300,28300,28250,73
20240531,114600,9078083800,28250,28250,28350,28250,9291
20240531,114500,8815171250,28200,28150,28200,28150,406
20240531,114400,8803726750,28150,28100,28200,28100,37
20240531,114300,8802685650,28100,28100,28100,28050,339
20240531,114200,8793160750,28100,28100,28200,28100,1201
20240531,114100,8759399300,28100,28100,28150,28100,104
20240531,114000,8756475400,28150,28200,28250,28100,418
20240531,113900,8744679800,28200,28050,28200,28050,2130
20240531,113800,8684633200,28050,28100,28150,28050,427
20240531,113700,8672632250,28150,28150,28150,28150,449
20240531,113600,8659992900,28200,28250,28250,28150,778
20240531,113500,8638045250,28200,28200,28200,28150,537
20240531,113400,8622910950,28200,28200,28250,28200,642
20240531,113300,8604799800,28200,28200,28250,28200,310
20240531,113200,8596057550,28200,28250,28250,28200,368
20240531,113100,8585662050,28250,28200,28300,28200,231
20240531,113000,8579132650,28200,28200,28250,28200,324
20240531,112900,8569992500,28200,28300,28300,28200,566
20240531,112800,8554020000,28300,28300,28350,28250,374
20240531,112700,8543430900,28350,28300,28350,28300,428
20240531,112600,8531314400,28300,28250,28350,28250,3808
20240531,112500,8423548550,28250,28200,28300,28200,147
20240531,112400,8419395750,28200,28250,28250,28200,183
20240531,112300,8414229850,28250,28300,28300,28200,224
20240531,112200,8407904950,28300,28250,28300,28250,741
20240531,112100,8386955850,28250,28250,28250,28200,167
20240531,112000,8382241950,28250,28300,28300,28250,445
20240531,111900,8369659150,28250,28300,28350,28250,945
20240531,111800,8342912350,28300,28250,28300,28250,1077
20240531,111700,8312434850,28250,28200,28250,28200,1568
20240531,111600,8268198650,28250,28250,28300,28200,249
20240531,111500,8261171350,28200,28200,28300,28200,275
20240531,111400,8253407250,28200,28300,28350,28200,1845
20240531,111300,8201243100,28350,28250,28350,28200,1263
20240531,111200,8165489800,28250,28250,28300,28200,2155
20240531,111100,8104539550,28250,28200,28250,28200,1753
20240531,111000,8055056500,28150,28150,28200,28100,240
20240531,110900,8048300500,28150,28100,28150,28100,532
20240531,110800,8033336550,28100,28150,28150,28100,314
20240531,110700,8024498450,28150,28100,28150,28100,787
20240531,110600,8002383500,28100,28150,28200,28100,1653
20240531,110500,7955873100,28100,27950,28100,27950,1775
20240531,110400,7906019200,27950,27900,28000,27900,1291
20240531,110300,7869948500,27950,27950,28000,27950,406
20240531,110200,7858594950,27950,28050,28050,27950,732
20240531,110100,7838073250,28050,28150,28150,28050,719
20240531,110000,7817880800,28150,28050,28150,28050,846
20240531,105900,7794104950,28050,28000,28100,28000,307
20240531,105800,7785490000,28000,28000,28050,28000,171
20240531,105700,7780701200,28000,28050,28050,28000,312
20240531,105600,7771960150,28000,27950,28000,27950,490
20240531,105500,7758240200,27950,28050,28100,27950,1016
20240531,105400,7729756250,28050,28100,28150,28050,476
20240531,105300,7716379700,28150,28000,28200,28000,1944
20240531,105200,7661675150,28000,27950,28000,27950,738
20240531,105100,7641036200,27950,28050,28050,27950,1424
20240531,105000,7601132550,28150,28150,28150,28050,620
20240531,104900,7583699400,28150,28050,28200,28050,1729
20240531,104800,7535055550,28050,28100,28150,28050,212
20240531,104700,7529098650,28100,28000,28100,28000,954
20240531,104600,7502343750,27950,27950,28000,27950,195
20240531,104500,7496887400,27950,27850,28000,27850,924
20240531,104400,7471043750,27850,27850,27950,27800,1305
20240531,104300,7434676650,27850,27850,27850,27800,527
20240531,104200,7420009300,27850,27800,27900,27800,495
20240531,104100,7406212450,27800,27900,27900,27800,1843
20240531,104000,7354813750,27900,27950,28000,27900,2224
20240531,103900,7292661350,27950,27950,28050,27900,1209
20240531,103800,7258858900,27950,28000,28050,27950,712
20240531,103700,7238923750,28100,27850,28100,27850,1809
20240531,103600,7188374750,27800,28100,28100,27800,3573
20240531,103500,7088466500,28100,28200,28200,28100,1790
20240531,103400,7038082400,28200,28250,28350,28200,2995
20240531,103300,6953401400,28300,28400,28500,28250,5777
20240531,103200,6789167850,28400,28250,28400,28200,8882
20240531,103100,6537722750,28250,28150,28300,28150,2104
20240531,103000,6478322150,28200,28050,28200,28050,742
20240531,102900,6457419450,28050,28050,28100,28000,2038
20240531,102800,6400292050,28050,28300,28300,28050,2519
20240531,102700,6329485450,28250,28300,28350,28250,6530
20240531,102600,6144632200,28300,28250,28400,28200,9886
20240531,102500,5864688700,28250,28400,28400,28100,10680
20240531,102400,5562995400,28400,28050,28400,28050,22343
20240531,102300,4932559250,28100,27950,28100,27950,16903
20240531,102200,4459179500,28000,27850,28000,27850,13072
20240531,102100,4094188550,27850,27850,27850,27800,522
20240531,102000,4079653100,27800,27800,27850,27800,384
20240531,101900,4068964050,27850,27850,27900,27750,3541
20240531,101800,3970366450,27850,27700,27850,27650,3516
20240531,101700,3872718900,27650,27600,27700,27600,784
20240531,101600,3851047300,27650,27650,27650,27600,230
20240531,101500,3844695900,27650,27600,27650,27550,260
20240531,101400,3837516600,27550,27550,27600,27500,569
20240531,101300,3821840000,27500,27400,27500,27400,248
20240531,101200,3815031950,27400,27450,27500,27350,456
20240531,101100,3802529000,27400,27400,27450,27350,158
20240531,101000,3798198700,27400,27400,27450,27400,576
20240531,100900,3782416200,27350,27300,27400,27300,421
20240531,100800,3770916450,27300,27300,27350,27300,578
20240531,100700,3755133600,27300,27250,27400,27250,1041
20240531,100600,3726697400,27250,27350,27350,27250,2109
20240531,100500,3669083750,27400,27450,27500,27400,1898
20240531,100400,3617021100,27500,27550,27550,27450,523
20240531,100300,3602638300,27500,27500,27500,27500,63
20240531,100200,3600905800,27500,27600,27650,27500,627
20240531,100100,3583627900,27600,27800,27800,27600,1369
20240531,100000,3545682200,27800,27750,27800,27750,811
20240531,095900,3523138750,27750,27700,27750,27700,1527
20240531,095800,3480771400,27700,27700,27750,27650,1891
20240531,095700,3428374100,27700,27700,27750,27650,1076
20240531,095600,3398584350,27650,27500,27700,27400,3561
20240531,095500,3300435100,27500,27500,27500,27400,531
20240531,095400,3285841150,27400,27400,27550,27400,1705
20240531,095300,3239024600,27400,27450,27500,27400,1472
20240531,095200,3198618550,27450,27450,27550,27450,1697
20240531,095100,3152027050,27450,27550,27550,27450,2282
20240531,095000,3089276050,27550,27500,27550,27500,476
20240531,094900,3076169900,27500,27500,27600,27500,1350
20240531,094800,3039002250,27500,27600,27600,27500,604
20240531,094700,3022356700,27600,27550,27600,27550,309
20240531,094600,3013832750,27600,27600,27600,27500,867
20240531,094500,2989931250,27550,27650,27700,27550,3113
20240531,094400,2904039000,27700,27650,27750,27600,807
20240531,094300,2881708650,27650,27750,27900,27650,5751
20240531,094200,2721645050,27800,27700,27800,27650,6506
20240531,094100,2541313650,27700,27500,27700,27500,2365
20240531,094000,2476013800,27550,27450,27550,27450,809
20240531,093900,2453732450,27500,27450,27500,27450,1300
20240531,093800,2417986850,27450,27400,27500,27400,1925
20240531,093700,2365145850,27400,27450,27450,27350,508
20240531,093600,2351215400,27400,27350,27400,27300,758
20240531,093500,2330451100,27350,27400,27450,27300,1956
20240531,093400,2276926250,27400,27350,27450,27350,694
20240531,093300,2257918350,27400,27450,27450,27350,460
20240531,093200,2245319050,27400,27400,27450,27350,492
20240531,093100,2231838550,27350,27400,27400,27300,1015
20240531,093000,2204054100,27400,27450,27450,27350,494
20240531,092900,2190524200,27450,27550,27650,27400,2083
20240531,092800,2133271850,27650,27350,27650,27350,6356
20240531,092700,1958316100,27400,27250,27400,27250,1565
20240531,092600,1915490250,27250,27350,27400,27200,2808
20240531,092500,1838859900,27350,27350,27400,27200,3591
20240531,092400,1740789300,27350,27400,27400,27300,2169
20240531,092300,1681445350,27400,27500,27500,27400,2862
20240531,092200,1602911950,27500,27100,27550,27100,8478
20240531,092100,1370544550,27100,27200,27300,27050,3663
20240531,092000,1271087950,27250,27150,27300,27100,5387
20240531,091900,1124698000,27100,27000,27150,26950,3761
20240531,091800,1023074650,26950,26800,27000,26800,1261
20240531,091700,989158050,26800,26750,26800,26650,1016
20240531,091600,962029550,26750,26850,26900,26750,1634
20240531,091500,918230650,26850,27000,27050,26850,1674
20240531,091400,873103900,27000,26850,27250,26800,4199
20240531,091300,759739650,26850,26850,27000,26800,6495
20240531,091200,584602000,26850,26600,26850,26600,1754
20240531,091100,537716000,26750,26400,26800,26400,5134
20240531,091000,401192150,26450,26250,26450,26250,1583
20240531,090900,359466700,26350,26300,26350,26250,716
20240531,090800,340631100,26300,26250,26300,26200,211
20240531,090700,335092200,26200,26250,26250,26200,136
20240531,090600,331528050,26250,26150,26300,26150,357
20240531,090500,322159050,26250,26200,26300,26150,467
20240531,090400,309902450,26250,26150,26350,26150,1535
20240531,090300,269586850,26150,26100,26150,26050,640
20240531,090200,252883300,26200,26450,26450,26150,1428
20240531,090100,215418650,26500,26100,26550,26050,4746
20240531,090000,90031300,26050,26300,26350,26050,3426