KissMeData/200710/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,203900,8796207700,32950,32950,32950,32950,5747
20240530,203800,8796207700,32950,32950,32950,32950,0
20240530,203700,8796207700,32950,32950,32950,32950,0
20240530,203600,8796207700,32950,32950,32950,32950,0
20240530,203500,8796207700,32950,32950,32950,32950,0
20240530,203400,8796207700,32950,32950,32950,32950,0
20240530,203300,8796207700,32950,32950,32950,32950,0
20240530,203200,8796207700,32950,32950,32950,32950,0
20240530,203100,8796207700,32950,32950,32950,32950,0
20240530,203000,8796207700,32950,32950,32950,32950,0
20240530,202900,8796207700,32950,32950,32950,32950,0
20240530,202800,8796207700,32950,32950,32950,32950,0
20240530,202700,8796207700,32950,32950,32950,32950,0
20240530,202600,8796207700,32950,32950,32950,32950,0
20240530,202500,8796207700,32950,32950,32950,32950,0
20240530,202400,8796207700,32950,32950,32950,32950,0
20240530,202300,8796207700,32950,32950,32950,32950,0
20240530,202200,8796207700,32950,32950,32950,32950,0
20240530,202100,8796207700,32950,32950,32950,32950,0
20240530,202000,8796207700,32950,32950,32950,32950,0
20240530,201900,8796207700,32950,32950,32950,32950,0
20240530,201800,8796207700,32950,32950,32950,32950,0
20240530,201700,8796207700,32950,32950,32950,32950,0
20240530,201600,8796207700,32950,32950,32950,32950,0
20240530,201500,8796207700,32950,32950,32950,32950,0
20240530,201400,8796207700,32950,32950,32950,32950,0
20240530,201300,8796207700,32950,32950,32950,32950,0
20240530,201200,8796207700,32950,32950,32950,32950,0
20240530,201100,8796207700,32950,32950,32950,32950,0
20240530,201000,8796207700,32950,32950,32950,32950,0
20240530,200900,8796207700,32950,32950,32950,32950,5747
20240530,200800,8796207700,32950,32950,32950,32950,0
20240530,200700,8796207700,32950,32950,32950,32950,0
20240530,200600,8796207700,32950,32950,32950,32950,0
20240530,200500,8796207700,32950,32950,32950,32950,0
20240530,200400,8796207700,32950,32950,32950,32950,0
20240530,200300,8796207700,32950,32950,32950,32950,0
20240530,200200,8796207700,32950,32950,32950,32950,0
20240530,200100,8796207700,32950,32950,32950,32950,0
20240530,200000,8796207700,32950,32950,32950,32950,0
20240530,195900,8796207700,32950,32950,32950,32950,0
20240530,195800,8796207700,32950,32950,32950,32950,0
20240530,195700,8796207700,32950,32950,32950,32950,0
20240530,195600,8796207700,32950,32950,32950,32950,0
20240530,195500,8796207700,32950,32950,32950,32950,0
20240530,195400,8796207700,32950,32950,32950,32950,0
20240530,195300,8796207700,32950,32950,32950,32950,0
20240530,195200,8796207700,32950,32950,32950,32950,0
20240530,195100,8796207700,32950,32950,32950,32950,0
20240530,195000,8796207700,32950,32950,32950,32950,0
20240530,194900,8796207700,32950,32950,32950,32950,0
20240530,194800,8796207700,32950,32950,32950,32950,0
20240530,194700,8796207700,32950,32950,32950,32950,0
20240530,194600,8796207700,32950,32950,32950,32950,0
20240530,194500,8796207700,32950,32950,32950,32950,0
20240530,194400,8796207700,32950,32950,32950,32950,0
20240530,194300,8796207700,32950,32950,32950,32950,0
20240530,194200,8796207700,32950,32950,32950,32950,0
20240530,194100,8796207700,32950,32950,32950,32950,0
20240530,194000,8796207700,32950,32950,32950,32950,0
20240530,193900,8796207700,32950,32950,32950,32950,5747
20240530,193800,8796207700,32950,32950,32950,32950,0
20240530,193700,8796207700,32950,32950,32950,32950,0
20240530,193600,8796207700,32950,32950,32950,32950,0
20240530,193500,8796207700,32950,32950,32950,32950,0
20240530,193400,8796207700,32950,32950,32950,32950,0
20240530,193300,8796207700,32950,32950,32950,32950,0
20240530,193200,8796207700,32950,32950,32950,32950,0
20240530,193100,8796207700,32950,32950,32950,32950,0
20240530,193000,8796207700,32950,32950,32950,32950,0
20240530,192900,8796207700,32950,32950,32950,32950,0
20240530,192800,8796207700,32950,32950,32950,32950,0
20240530,192700,8796207700,32950,32950,32950,32950,0
20240530,192600,8796207700,32950,32950,32950,32950,0
20240530,192500,8796207700,32950,32950,32950,32950,0
20240530,192400,8796207700,32950,32950,32950,32950,0
20240530,192300,8796207700,32950,32950,32950,32950,0
20240530,192200,8796207700,32950,32950,32950,32950,0
20240530,192100,8796207700,32950,32950,32950,32950,0
20240530,192000,8796207700,32950,32950,32950,32950,0
20240530,191900,8796207700,32950,32950,32950,32950,0
20240530,191800,8796207700,32950,32950,32950,32950,0
20240530,191700,8796207700,32950,32950,32950,32950,0
20240530,191600,8796207700,32950,32950,32950,32950,0
20240530,191500,8796207700,32950,32950,32950,32950,0
20240530,191400,8796207700,32950,32950,32950,32950,0
20240530,191300,8796207700,32950,32950,32950,32950,0
20240530,191200,8796207700,32950,32950,32950,32950,0
20240530,191100,8796207700,32950,32950,32950,32950,0
20240530,191000,8796207700,32950,32950,32950,32950,0
20240530,190900,8796207700,32950,32950,32950,32950,5747
20240530,190800,8796207700,32950,32950,32950,32950,0
20240530,190700,8796207700,32950,32950,32950,32950,0
20240530,190600,8796207700,32950,32950,32950,32950,0
20240530,190500,8796207700,32950,32950,32950,32950,0
20240530,190400,8796207700,32950,32950,32950,32950,0
20240530,190300,8796207700,32950,32950,32950,32950,0
20240530,190200,8796207700,32950,32950,32950,32950,0
20240530,190100,8796207700,32950,32950,32950,32950,0
20240530,190000,8796207700,32950,32950,32950,32950,0
20240530,185900,8796207700,32950,32950,32950,32950,0
20240530,185800,8796207700,32950,32950,32950,32950,0
20240530,185700,8796207700,32950,32950,32950,32950,0
20240530,185600,8796207700,32950,32950,32950,32950,0
20240530,185500,8796207700,32950,32950,32950,32950,0
20240530,185400,8796207700,32950,32950,32950,32950,0
20240530,185300,8796207700,32950,32950,32950,32950,0
20240530,185200,8796207700,32950,32950,32950,32950,0
20240530,185100,8796207700,32950,32950,32950,32950,0
20240530,185000,8796207700,32950,32950,32950,32950,0
20240530,184900,8796207700,32950,32950,32950,32950,0
20240530,184800,8796207700,32950,32950,32950,32950,0
20240530,184700,8796207700,32950,32950,32950,32950,0
20240530,184600,8796207700,32950,32950,32950,32950,0
20240530,184500,8796207700,32950,32950,32950,32950,0
20240530,184400,8796207700,32950,32950,32950,32950,0
20240530,184300,8796207700,32950,32950,32950,32950,0
20240530,184200,8796207700,32950,32950,32950,32950,0
20240530,184100,8796207700,32950,32950,32950,32950,0
20240530,184000,8796207700,32950,32950,32950,32950,0
20240530,183900,8796207700,32950,32950,32950,32950,5747
20240530,183800,8796207700,32950,32950,32950,32950,0
20240530,183700,8796207700,32950,32950,32950,32950,0
20240530,183600,8796207700,32950,32950,32950,32950,0
20240530,183500,8796207700,32950,32950,32950,32950,0
20240530,183400,8796207700,32950,32950,32950,32950,0
20240530,183300,8796207700,32950,32950,32950,32950,0
20240530,183200,8796207700,32950,32950,32950,32950,0
20240530,183100,8796207700,32950,32950,32950,32950,0
20240530,183000,8796207700,32950,32950,32950,32950,0
20240530,182900,8796207700,32950,32950,32950,32950,0
20240530,182800,8796207700,32950,32950,32950,32950,0
20240530,182700,8796207700,32950,32950,32950,32950,0
20240530,182600,8796207700,32950,32950,32950,32950,0
20240530,182500,8796207700,32950,32950,32950,32950,0
20240530,182400,8796207700,32950,32950,32950,32950,0
20240530,182300,8796207700,32950,32950,32950,32950,0
20240530,182200,8796207700,32950,32950,32950,32950,0
20240530,182100,8796207700,32950,32950,32950,32950,0
20240530,182000,8796207700,32950,32950,32950,32950,0
20240530,181900,8796207700,32950,32950,32950,32950,0
20240530,181800,8796207700,32950,32950,32950,32950,0
20240530,181700,8796207700,32950,32950,32950,32950,0
20240530,181600,8796207700,32950,32950,32950,32950,0
20240530,181500,8796207700,32950,32950,32950,32950,0
20240530,181400,8796207700,32950,32950,32950,32950,0
20240530,181300,8796207700,32950,32950,32950,32950,0
20240530,181200,8796207700,32950,32950,32950,32950,0
20240530,181100,8796207700,32950,32950,32950,32950,0
20240530,181000,8796207700,32950,32950,32950,32950,0
20240530,180900,8796207700,32950,32950,32950,32950,5747
20240530,180800,8796207700,32950,32950,32950,32950,0
20240530,180700,8796207700,32950,32950,32950,32950,0
20240530,180600,8796207700,32950,32950,32950,32950,0
20240530,180500,8796207700,32950,32950,32950,32950,0
20240530,180400,8796207700,32950,32950,32950,32950,0
20240530,180300,8796207700,32950,32950,32950,32950,0
20240530,180200,8796207700,32950,32950,32950,32950,0
20240530,180100,8796207700,32950,32950,32950,32950,0
20240530,180000,8796207700,32950,32950,32950,32950,0
20240530,175900,8796207700,32950,32950,32950,32950,0
20240530,175800,8796207700,32950,32950,32950,32950,0
20240530,175700,8796207700,32950,32950,32950,32950,0
20240530,175600,8796207700,32950,32950,32950,32950,0
20240530,175500,8796207700,32950,32950,32950,32950,0
20240530,175400,8796207700,32950,32950,32950,32950,0
20240530,175300,8796207700,32950,32950,32950,32950,0
20240530,175200,8796207700,32950,32950,32950,32950,0
20240530,175100,8796207700,32950,32950,32950,32950,0
20240530,175000,8796207700,32950,32950,32950,32950,0
20240530,174900,8796207700,32950,32950,32950,32950,0
20240530,174800,8796207700,32950,32950,32950,32950,0
20240530,174700,8796207700,32950,32950,32950,32950,0
20240530,174600,8796207700,32950,32950,32950,32950,0
20240530,174500,8796207700,32950,32950,32950,32950,0
20240530,174400,8796207700,32950,32950,32950,32950,0
20240530,174300,8796207700,32950,32950,32950,32950,0
20240530,174200,8796207700,32950,32950,32950,32950,0
20240530,174100,8796207700,32950,32950,32950,32950,0
20240530,174000,8796207700,32950,32950,32950,32950,0
20240530,173900,8796207700,32950,32950,32950,32950,5747
20240530,173800,8796207700,32950,32950,32950,32950,0
20240530,173700,8796207700,32950,32950,32950,32950,0
20240530,173600,8796207700,32950,32950,32950,32950,0
20240530,173500,8796207700,32950,32950,32950,32950,0
20240530,173400,8796207700,32950,32950,32950,32950,0
20240530,173300,8796207700,32950,32950,32950,32950,0
20240530,173200,8796207700,32950,32950,32950,32950,0
20240530,173100,8796207700,32950,32950,32950,32950,0
20240530,173000,8796207700,32950,32950,32950,32950,0
20240530,172900,8796207700,32950,32950,32950,32950,0
20240530,172800,8796207700,32950,32950,32950,32950,0
20240530,172700,8796207700,32950,32950,32950,32950,0
20240530,172600,8796207700,32950,32950,32950,32950,0
20240530,172500,8796207700,32950,32950,32950,32950,0
20240530,172400,8796207700,32950,32950,32950,32950,0
20240530,172300,8796207700,32950,32950,32950,32950,0
20240530,172200,8796207700,32950,32950,32950,32950,0
20240530,172100,8796207700,32950,32950,32950,32950,0
20240530,172000,8796207700,32950,32950,32950,32950,0
20240530,171900,8796207700,32950,32950,32950,32950,0
20240530,171800,8796207700,32950,32950,32950,32950,0
20240530,171700,8796207700,32950,32950,32950,32950,0
20240530,171600,8796207700,32950,32950,32950,32950,0
20240530,171500,8796207700,32950,32950,32950,32950,0
20240530,171400,8796207700,32950,32950,32950,32950,0
20240530,171300,8796207700,32950,32950,32950,32950,0
20240530,171200,8796207700,32950,32950,32950,32950,0
20240530,171100,8796207700,32950,32950,32950,32950,0
20240530,171000,8796207700,32950,32950,32950,32950,0
20240530,170900,8796207700,32950,32950,32950,32950,5747
20240530,170800,8796207700,32950,32950,32950,32950,0
20240530,170700,8796207700,32950,32950,32950,32950,0
20240530,170600,8796207700,32950,32950,32950,32950,0
20240530,170500,8796207700,32950,32950,32950,32950,0
20240530,170400,8796207700,32950,32950,32950,32950,0
20240530,170300,8796207700,32950,32950,32950,32950,0
20240530,170200,8796207700,32950,32950,32950,32950,0
20240530,170100,8796207700,32950,32950,32950,32950,0
20240530,170000,8796207700,32950,32950,32950,32950,0
20240530,165900,8796207700,32950,32950,32950,32950,0
20240530,165800,8796207700,32950,32950,32950,32950,0
20240530,165700,8796207700,32950,32950,32950,32950,0
20240530,165600,8796207700,32950,32950,32950,32950,0
20240530,165500,8796207700,32950,32950,32950,32950,0
20240530,165400,8796207700,32950,32950,32950,32950,0
20240530,165300,8796207700,32950,32950,32950,32950,0
20240530,165200,8796207700,32950,32950,32950,32950,0
20240530,165100,8796207700,32950,32950,32950,32950,0
20240530,165000,8796207700,32950,32950,32950,32950,0
20240530,164900,8796207700,32950,32950,32950,32950,0
20240530,164800,8796207700,32950,32950,32950,32950,0
20240530,164700,8796207700,32950,32950,32950,32950,0
20240530,164600,8796207700,32950,32950,32950,32950,0
20240530,164500,8796207700,32950,32950,32950,32950,0
20240530,164400,8796207700,32950,32950,32950,32950,0
20240530,164300,8796207700,32950,32950,32950,32950,0
20240530,164200,8796207700,32950,32950,32950,32950,0
20240530,164100,8796207700,32950,32950,32950,32950,0
20240530,164000,8796207700,32950,32950,32950,32950,0
20240530,163900,8796207700,32950,32950,32950,32950,5747
20240530,163800,8796207700,32950,32950,32950,32950,0
20240530,163700,8796207700,32950,32950,32950,32950,0
20240530,163600,8796207700,32950,32950,32950,32950,0
20240530,163500,8796207700,32950,32950,32950,32950,0
20240530,163400,8796207700,32950,32950,32950,32950,0
20240530,163300,8796207700,32950,32950,32950,32950,0
20240530,163200,8796207700,32950,32950,32950,32950,0
20240530,163100,8796207700,32950,32950,32950,32950,0
20240530,163000,8796207700,32950,32950,32950,32950,0
20240530,162900,8796207700,32950,32950,32950,32950,0
20240530,162800,8796207700,32950,32950,32950,32950,0
20240530,162700,8796207700,32950,32950,32950,32950,0
20240530,162600,8796207700,32950,32950,32950,32950,0
20240530,162500,8796207700,32950,32950,32950,32950,0
20240530,162400,8796207700,32950,32950,32950,32950,0
20240530,162300,8796207700,32950,32950,32950,32950,0
20240530,162200,8796207700,32950,32950,32950,32950,0
20240530,162100,8796207700,32950,32950,32950,32950,0
20240530,162000,8796207700,32950,32950,32950,32950,0
20240530,161900,8796207700,32950,32950,32950,32950,0
20240530,161800,8796207700,32950,32950,32950,32950,0
20240530,161700,8796207700,32950,32950,32950,32950,0
20240530,161600,8796207700,32950,32950,32950,32950,0
20240530,161500,8796207700,32950,32950,32950,32950,0
20240530,161400,8796207700,32950,32950,32950,32950,0
20240530,161300,8796207700,32950,32950,32950,32950,0
20240530,161200,8796207700,32950,32950,32950,32950,0
20240530,161100,8796207700,32950,32950,32950,32950,0
20240530,161000,8796207700,32950,32950,32950,32950,0
20240530,160900,8796207700,32950,32950,32950,32950,5747
20240530,160800,8796207700,32950,32950,32950,32950,0
20240530,160700,8796207700,32950,32950,32950,32950,0
20240530,160600,8796207700,32950,32950,32950,32950,0
20240530,160500,8796207700,32950,32950,32950,32950,0
20240530,160400,8796207700,32950,32950,32950,32950,0
20240530,160300,8796207700,32950,32950,32950,32950,0
20240530,160200,8796207700,32950,32950,32950,32950,0
20240530,160100,8796207700,32950,32950,32950,32950,0
20240530,160000,8796207700,32950,32950,32950,32950,0
20240530,155900,8796207700,32950,32950,32950,32950,0
20240530,155800,8796207700,32950,32950,32950,32950,0
20240530,155700,8796207700,32950,32950,32950,32950,0
20240530,155600,8796207700,32950,32950,32950,32950,0
20240530,155500,8796207700,32950,32950,32950,32950,0
20240530,155400,8796207700,32950,32950,32950,32950,0
20240530,155300,8796207700,32950,32950,32950,32950,0
20240530,155200,8796207700,32950,32950,32950,32950,0
20240530,155100,8796207700,32950,32950,32950,32950,0
20240530,155000,8796207700,32950,32950,32950,32950,0
20240530,154900,8796207700,32950,32950,32950,32950,0
20240530,154800,8796207700,32950,32950,32950,32950,0
20240530,154700,8796207700,32950,32950,32950,32950,0
20240530,154600,8796207700,32950,32950,32950,32950,0
20240530,154500,8796207700,32950,32950,32950,32950,0
20240530,154400,8796207700,32950,32950,32950,32950,0
20240530,154300,8796207700,32950,32950,32950,32950,0
20240530,154200,8796207700,32950,32950,32950,32950,0
20240530,154100,8796207700,32950,32950,32950,32950,0
20240530,154000,8796207700,32950,32950,32950,32950,0
20240530,153900,8796207700,32950,32950,32950,32950,5747
20240530,153800,8796207700,32950,32950,32950,32950,0
20240530,153700,8796207700,32950,32950,32950,32950,0
20240530,153600,8796207700,32950,32950,32950,32950,0
20240530,153500,8796207700,32950,32950,32950,32950,0
20240530,153400,8796207700,32950,32950,32950,32950,0
20240530,153300,8796207700,32950,32950,32950,32950,0
20240530,153200,8796207700,32950,32950,32950,32950,0
20240530,153100,8796207700,32950,32950,32950,32950,0
20240530,153000,8796207700,32950,32950,32950,32950,5747
20240530,152900,8606844050,33000,33000,33000,33000,0
20240530,152800,8606844050,33000,33000,33000,33000,0
20240530,152700,8606844050,33000,33000,33000,33000,0
20240530,152600,8606844050,33000,33000,33000,33000,0
20240530,152500,8606844050,33000,33000,33000,33000,0
20240530,152400,8606844050,33000,33000,33000,33000,0
20240530,152300,8606844050,33000,33000,33000,33000,0
20240530,152200,8606844050,33000,33000,33000,33000,0
20240530,152100,8606844050,33000,33000,33000,33000,0
20240530,152000,8606844050,33000,33000,33000,33000,0
20240530,151900,8606844050,33000,33050,33050,33000,1043
20240530,151800,8572401800,33050,32950,33050,32950,1838
20240530,151700,8511685600,33000,33000,33050,32950,2441
20240530,151600,8431131250,33000,33150,33150,33000,6223
20240530,151500,8225380650,33150,33150,33200,33150,240
20240530,151400,8217424300,33150,33200,33200,33150,811
20240530,151300,8190511350,33200,33250,33250,33200,70
20240530,151200,8188187100,33250,33200,33250,33200,630
20240530,151100,8167266150,33200,33250,33250,33200,462
20240530,151000,8151905150,33250,33300,33350,33250,313
20240530,150900,8141486200,33300,33300,33300,33300,90
20240530,150800,8138489200,33300,33300,33300,33300,291
20240530,150700,8128798900,33300,33300,33300,33300,17
20240530,150600,8128232800,33300,33250,33300,33200,256
20240530,150500,8119722300,33250,33300,33300,33200,139
20240530,150400,8115101300,33250,33200,33300,33200,194
20240530,150300,8108655700,33200,33300,33300,33200,88
20240530,150200,8105732900,33300,33250,33300,33200,106
20240530,150100,8102210250,33250,33350,33350,33250,115
20240530,150000,8098381650,33350,33350,33350,33200,13
20240530,145900,8097949750,33150,33450,33450,33150,5561
20240530,145800,7912884500,33450,33450,33450,33400,134
20240530,145700,7908403750,33400,33450,33450,33400,125
20240530,145600,7904227350,33400,33400,33400,33400,83
20240530,145500,7901455150,33400,33450,33450,33400,35
20240530,145400,7900286000,33400,33400,33450,33400,129
20240530,145300,7895977300,33400,33400,33400,33400,72
20240530,145200,7893572500,33450,33450,33450,33450,102
20240530,145100,7890160600,33450,33350,33450,33350,908
20240530,145000,7859818300,33350,33300,33350,33250,469
20240530,144900,7844193600,33250,33300,33300,33250,185
20240530,144800,7838037400,33300,33350,33350,33300,202
20240530,144700,7831301550,33300,33300,33300,33300,98
20240530,144600,7828038150,33300,33300,33350,33300,288
20240530,144500,7818447650,33300,33300,33300,33300,0
20240530,144400,7818447650,33300,33350,33350,33300,191
20240530,144300,7812084150,33350,33300,33350,33300,72
20240530,144200,7809683800,33300,33350,33350,33300,62
20240530,144100,7807616150,33300,33350,33400,33300,111
20240530,144000,7803915000,33350,33350,33350,33350,42
20240530,143900,7802514300,33350,33350,33350,33300,140
20240530,143800,7797845500,33350,33350,33400,33300,80
20240530,143700,7795177150,33350,33350,33350,33300,140
20240530,143600,7790510450,33350,33300,33350,33300,18
20240530,143500,7789910950,33350,33350,33350,33350,131
20240530,143400,7785542100,33300,33250,33300,33250,455
20240530,143300,7770394200,33250,33150,33250,33150,1400
20240530,143200,7723920050,33200,33200,33200,33150,308
20240530,143100,7713704450,33200,33200,33200,33150,27
20240530,143000,7712808850,33200,33200,33200,33150,329
20240530,142900,7701887200,33200,33200,33200,33100,652
20240530,142800,7680257650,33150,33200,33200,33150,330
20240530,142700,7669317550,33150,33200,33200,33150,253
20240530,142600,7660924450,33150,33150,33250,33150,171
20240530,142500,7655253250,33150,33200,33200,33150,155
20240530,142400,7650108050,33200,33200,33250,33200,603
20240530,142300,7630086700,33250,33200,33250,33200,21
20240530,142200,7629389300,33200,33200,33250,33200,43
20240530,142100,7627961600,33200,33250,33250,33150,238
20240530,142000,7620063850,33250,33200,33250,33150,593
20240530,141900,7600385400,33150,33250,33250,33150,549
20240530,141800,7582161600,33250,33300,33300,33250,238
20240530,141700,7574247950,33300,33250,33300,33250,18
20240530,141600,7573649400,33300,33350,33350,33300,283
20240530,141500,7564218450,33300,33450,33450,33300,392
20240530,141400,7551145900,33450,33400,33450,33400,119
20240530,141300,7547171200,33400,33400,33450,33400,421
20240530,141200,7533109250,33450,33450,33450,33450,54
20240530,141100,7531302950,33450,33400,33450,33350,193
20240530,141000,7524856750,33400,33350,33400,33350,121
20240530,140900,7520816150,33400,33400,33400,33350,231
20240530,140800,7513101800,33400,33350,33400,33350,280
20240530,140700,7503760150,33350,33300,33350,33250,457
20240530,140600,7488538050,33250,33250,33300,33250,545
20240530,140500,7470416700,33250,33150,33300,33150,1610
20240530,140400,7416928350,33150,33150,33150,33100,233
20240530,140300,7409211250,33150,33050,33150,33050,107
20240530,140200,7405672200,33200,33200,33200,33050,1892
20240530,140100,7343042950,33200,33200,33200,33150,61
20240530,140000,7341018600,33200,33100,33200,33100,622
20240530,135900,7320406000,33150,33150,33150,33100,277
20240530,135800,7311225350,33150,33100,33150,33050,1163
20240530,135700,7272749400,33100,33150,33150,33100,314
20240530,135600,7262354550,33100,33100,33100,33100,141
20240530,135500,7257687450,33100,33150,33150,33100,339
20240530,135400,7246453000,33200,33150,33200,33150,42
20240530,135300,7245060400,33150,33200,33200,33150,46
20240530,135200,7243535000,33200,33150,33200,33150,67
20240530,135100,7241313900,33150,33100,33150,33100,262
20240530,135000,7232637100,33100,33100,33150,33100,464
20240530,134900,7217278100,33100,33200,33200,33100,50
20240530,134800,7215622350,33150,33150,33200,33150,240
20240530,134700,7207665250,33150,33150,33200,33150,176
20240530,134600,7201824550,33150,33150,33200,33150,136
20240530,134500,7197316050,33150,33150,33150,33100,159
20240530,134400,7192046150,33150,33200,33200,33150,100
20240530,134300,7188730500,33150,33200,33250,33150,1316
20240530,134200,7145081950,33250,33200,33250,33200,296
20240530,134100,7135249700,33250,33200,33250,33200,83
20240530,134000,7132493800,33200,33150,33250,33150,248
20240530,133900,7124266700,33150,33200,33250,33150,555
20240530,133800,7105832000,33250,33250,33300,33250,106
20240530,133700,7102307450,33300,33250,33300,33200,1382
20240530,133600,7056387650,33250,33250,33300,33250,150
20240530,133500,7051400050,33300,33300,33350,33250,644
20240530,133400,7029958050,33350,33300,33350,33300,26
20240530,133300,7029092100,33350,33300,33350,33300,98
20240530,133200,7025828500,33350,33300,33350,33300,60
20240530,133100,7023830350,33350,33300,33350,33250,736
20240530,133000,6999323650,33250,33250,33250,33250,49
20240530,132900,6997694400,33300,33300,33300,33250,232
20240530,132800,6989979950,33300,33250,33300,33250,228
20240530,132700,6982390000,33300,33300,33300,33250,923
20240530,132600,6951655100,33300,33300,33350,33300,75
20240530,132500,6949155100,33350,33350,33350,33350,483
20240530,132400,6933047050,33350,33400,33400,33350,80
20240530,132300,6930379000,33350,33400,33400,33350,322
20240530,132200,6919637700,33350,33400,33400,33350,1100
20240530,132100,6882900900,33400,33550,33550,33400,1047
20240530,132000,6847886450,33550,33500,33550,33500,35
20240530,131900,6846713800,33550,33500,33550,33500,308
20240530,131800,6836395750,33500,33600,33600,33500,391
20240530,131700,6823280000,33550,33600,33600,33550,24
20240530,131600,6822474600,33600,33550,33600,33550,402
20240530,131500,6808968350,33550,33550,33600,33550,47
20240530,131400,6807391350,33550,33550,33550,33550,66
20240530,131300,6805177050,33550,33550,33600,33550,97
20240530,131200,6801919450,33600,33550,33600,33550,681
20240530,131100,6779048250,33550,33550,33550,33550,217
20240530,131000,6771767900,33550,33550,33600,33550,40
20240530,130900,6770425350,33600,33550,33600,33550,171
20240530,130800,6764688200,33550,33600,33600,33550,114
20240530,130700,6760858800,33600,33550,33600,33550,26
20240530,130600,6759986200,33550,33550,33550,33550,66
20240530,130500,6757771900,33550,33600,33600,33500,395
20240530,130400,6744520350,33550,33550,33550,33550,20
20240530,130300,6743849350,33550,33550,33550,33550,43
20240530,130200,6742406700,33550,33600,33600,33550,102
20240530,130100,6738980500,33600,33550,33600,33550,20
20240530,130000,6738309450,33500,33500,33600,33500,1366
20240530,125900,6692542300,33450,33450,33500,33450,97
20240530,125800,6689297550,33450,33450,33450,33450,321
20240530,125700,6678560100,33450,33450,33500,33450,462
20240530,125600,6663090250,33500,33450,33500,33450,104
20240530,125500,6659611250,33450,33450,33500,33450,141
20240530,125400,6654893100,33450,33450,33500,33450,115
20240530,125300,6651046000,33500,33450,33500,33450,69
20240530,125200,6648737150,33500,33450,33500,33450,172
20240530,125100,6642983150,33500,33450,33500,33450,537
20240530,125000,6624994800,33500,33500,33500,33500,11
20240530,124900,6624626300,33450,33450,33500,33450,59
20240530,124800,6622652150,33450,33450,33450,33450,20
20240530,124700,6621983150,33500,33450,33500,33450,415
20240530,124600,6608084600,33500,33500,33500,33450,195
20240530,124500,6601561700,33450,33450,33450,33450,68
20240530,124400,6599287100,33500,33500,33500,33450,875
20240530,124300,6569977800,33500,33550,33550,33500,58
20240530,124200,6568034700,33550,33550,33550,33500,29
20240530,124100,6567062750,33550,33600,33600,33500,311
20240530,124000,6556643800,33500,33550,33600,33500,286
20240530,123900,6547061950,33500,33550,33550,33500,272
20240530,123800,6537949850,33600,33550,33600,33550,6
20240530,123700,6537748500,33500,33500,33600,33500,54
20240530,123600,6535939400,33550,33700,33700,33550,1476
20240530,123500,6486313600,33700,33650,33700,33650,27
20240530,123400,6485404800,33700,33750,33750,33650,163
20240530,123300,6479913450,33750,33700,33750,33650,779
20240530,123200,6453662100,33700,33650,33750,33650,375
20240530,123100,6441025500,33650,33600,33700,33600,296
20240530,123000,6431065000,33600,33650,33650,33600,23
20240530,122900,6430292050,33600,33650,33650,33600,50
20240530,122800,6428610550,33650,33600,33650,33600,64
20240530,122700,6426459050,33600,33650,33650,33600,329
20240530,122600,6415389200,33600,33650,33650,33600,22
20240530,122500,6414649900,33600,33600,33650,33600,237
20240530,122400,6406686450,33600,33550,33600,33550,132
20240530,122300,6402257800,33550,33550,33600,33550,179
20240530,122200,6396252250,33600,33600,33600,33550,56
20240530,122100,6394372550,33600,33550,33600,33550,771
20240530,122000,6368480250,33550,33500,33550,33500,445
20240530,121900,6353566500,33500,33500,33500,33500,36
20240530,121800,6352360500,33500,33550,33550,33500,22
20240530,121700,6351623400,33550,33500,33550,33500,29
20240530,121600,6350651450,33500,33500,33500,33500,39
20240530,121500,6349344950,33500,33550,33550,33500,39
20240530,121400,6348038250,33500,33550,33550,33500,37
20240530,121300,6346798700,33500,33550,33550,33500,499
20240530,121200,6330058950,33550,33600,33600,33550,121
20240530,121100,6325999350,33550,33550,33550,33550,23
20240530,121000,6325227700,33600,33400,33650,33400,1711
20240530,120900,6267812000,33500,33500,33500,33450,286
20240530,120800,6258234250,33300,33450,33450,33300,1096
20240530,120700,6221636500,33500,33500,33500,33450,34
20240530,120600,6220498500,33550,33500,33550,33500,947
20240530,120500,6188773150,33550,33500,33550,33500,114
20240530,120400,6184954050,33500,33550,33550,33500,233
20240530,120300,6177148350,33550,33550,33550,33550,0
20240530,120200,6177148350,33550,33500,33550,33500,59
20240530,120100,6175171500,33550,33550,33600,33500,325
20240530,120000,6164278850,33600,33550,33600,33550,1358
20240530,115900,6118716950,33550,33550,33600,33550,1367
20240530,115800,6072848100,33600,33550,33600,33550,186
20240530,115700,6066604000,33550,33550,33550,33550,227
20240530,115600,6058988150,33500,33550,33550,33500,100
20240530,115500,6055635600,33550,33450,33550,33450,317
20240530,115400,6045017050,33500,33500,33500,33450,107
20240530,115300,6041432700,33500,33350,33500,33350,2323
20240530,115200,5963844300,33350,33350,33350,33350,47
20240530,115100,5962276850,33350,33300,33400,33300,477
20240530,115000,5946354600,33350,33350,33350,33300,38
20240530,114900,5945088850,33350,33300,33350,33300,24
20240530,114800,5944289500,33350,33350,33350,33300,32
20240530,114700,5943223250,33400,33300,33400,33300,117
20240530,114600,5939327000,33300,33250,33300,33250,26
20240530,114500,5938462400,33250,33350,33350,33250,121
20240530,114400,5934435550,33400,33350,33400,33300,1681
20240530,114300,5878424550,33350,33350,33400,33350,49
20240530,114200,5876789400,33350,33350,33350,33350,20
20240530,114100,5876122400,33350,33400,33400,33350,130
20240530,114000,5871783500,33350,33400,33400,33350,923
20240530,113900,5840976950,33450,33400,33450,33400,30
20240530,113800,5839974550,33400,33450,33450,33400,401
20240530,113700,5826578050,33450,33400,33450,33400,113
20240530,113600,5822801850,33400,33400,33400,33400,223
20240530,113500,5815353650,33450,33450,33450,33400,223
20240530,113400,5807897650,33450,33500,33500,33450,296
20240530,113300,5797985100,33500,33450,33500,33450,46
20240530,113200,5796446300,33450,33450,33500,33450,257
20240530,113100,5787844650,33450,33500,33500,33450,62
20240530,113000,5785768150,33500,33400,33500,33350,600
20240530,112900,5765712350,33350,33300,33350,33300,117
20240530,112800,5761813900,33350,33400,33400,33350,502
20240530,112700,5745072100,33400,33400,33400,33350,179
20240530,112600,5739094500,33350,33350,33400,33350,207
20240530,112500,5732186000,33400,33300,33400,33300,57
20240530,112400,5730284800,33350,33250,33350,33250,446
20240530,112300,5715427150,33250,33250,33250,33200,174
20240530,112200,5709644100,33250,33300,33350,33150,558
20240530,112100,5691058800,33200,33250,33250,33200,653
20240530,112000,5669370750,33150,33200,33200,33150,1084
20240530,111900,5633422200,33150,33250,33250,33150,869
20240530,111800,5604596300,33250,33200,33250,33200,243
20240530,111700,5596520850,33250,33200,33250,33200,88
20240530,111600,5593598900,33200,33350,33350,33200,3856
20240530,111500,5465180050,33400,33350,33450,33350,73
20240530,111400,5462744350,33450,33400,33450,33350,1130
20240530,111300,5424958100,33350,33350,33400,33300,246
20240530,111200,5416752100,33400,33300,33400,33250,364
20240530,111100,5404619300,33250,33300,33400,33250,217
20240530,111000,5397388900,33350,33300,33350,33250,327
20240530,110900,5386499750,33250,33250,33300,33250,150
20240530,110800,5381509500,33300,33300,33300,33250,67
20240530,110700,5379279950,33300,33350,33350,33200,881
20240530,110600,5350026900,33350,33300,33400,33150,1303
20240530,110500,5306709000,33250,33300,33400,33250,2277
20240530,110400,5230792150,33300,33150,33350,33150,2815
20240530,110300,5137107900,33200,33200,33200,33150,275
20240530,110200,5127985200,33150,33150,33150,33100,537
20240530,110100,5110191550,33150,33150,33150,33100,22
20240530,110000,5109463250,33100,33100,33150,33050,396
20240530,105900,5096357900,33050,33150,33150,33050,236
20240530,105800,5088547050,33150,33100,33150,33100,123
20240530,105700,5084474000,33150,33150,33150,33100,145
20240530,105600,5079674200,33150,33050,33150,33050,563
20240530,105500,5061053450,33100,33100,33150,33100,1074
20240530,105400,5025502700,33150,33100,33150,33100,501
20240530,105300,5008919400,33150,33050,33150,33050,276
20240530,105200,4999786950,33100,33050,33100,33000,198
20240530,105100,4993249800,33100,33050,33100,33000,230
20240530,105000,4985649700,33000,33000,33100,33000,416
20240530,104900,4971905400,33050,32950,33050,32950,327
20240530,104800,4961124700,32950,32900,32950,32900,267
20240530,104700,4952330750,32950,32950,32950,32950,37
20240530,104600,4951111600,33050,32950,33050,32900,1374
20240530,104500,4905832900,32950,33000,33000,32950,648
20240530,104400,4884480800,33000,32950,33000,32950,78
20240530,104300,4881910050,33000,33000,33000,32950,190
20240530,104200,4875642100,33000,33000,33000,32950,120
20240530,104100,4871685050,33050,33000,33050,33000,1332
20240530,104000,4827728900,33050,33050,33050,33000,1981
20240530,103900,4762355500,33000,33050,33050,33000,270
20240530,103800,4753442150,33000,32950,33000,32950,347
20240530,103700,4742002650,33000,33000,33000,32900,689
20240530,103600,4719302050,32950,32950,32950,32900,1416
20240530,103500,4672677850,33000,33000,33000,33000,66
20240530,103400,4670499850,33000,33000,33000,32950,178
20240530,103300,4664629400,32950,32950,32950,32900,283
20240530,103200,4655311300,32950,32950,32950,32900,117
20240530,103100,4651459750,32950,32900,32950,32900,278
20240530,103000,4642311950,32950,32900,32950,32900,200
20240530,102900,4635731800,32900,33000,33000,32900,655
20240530,102800,4614178950,33000,33050,33050,32950,3352
20240530,102700,4503596650,33100,33200,33200,33100,12
20240530,102600,4503199350,33100,33050,33100,33050,280
20240530,102500,4493935600,33100,33150,33200,33050,406
20240530,102400,4480495800,33200,33050,33200,33050,209
20240530,102300,4473574650,33050,33000,33100,33000,160
20240530,102200,4468286800,33050,33000,33050,32950,593
20240530,102100,4448723450,33000,33000,33000,32950,168
20240530,102000,4443186200,33000,32900,33000,32900,362
20240530,101900,4431259150,33000,32950,33000,32900,1516
20240530,101800,4381361550,32950,33000,33000,32950,1712
20240530,101700,4324922250,33000,32900,33100,32900,1501
20240530,101600,4275422700,32900,32900,32900,32850,693
20240530,101500,4252627400,32850,32950,32950,32850,1020
20240530,101400,4219065550,32950,32900,32950,32900,635
20240530,101300,4198167050,32900,32900,32950,32850,3142
20240530,101200,4094899950,32900,32950,32950,32900,764
20240530,101100,4069736000,32950,33000,33000,32950,281
20240530,101000,4060474950,33000,33000,33000,32800,4897
20240530,100900,3899373350,33000,33100,33100,32950,3757
20240530,100800,3775326250,33100,33150,33250,33050,3068
20240530,100700,3673708700,33100,33150,33200,33100,271
20240530,100600,3664725050,33200,33200,33250,33150,456
20240530,100500,3649588350,33200,33150,33250,33150,549
20240530,100400,3631387600,33150,33150,33150,33100,775
20240530,100300,3605700850,33200,33200,33200,33150,439
20240530,100200,3591137500,33200,33000,33200,33000,1789
20240530,100100,3531985800,33050,33050,33100,33000,1461
20240530,100000,3483756550,33100,33100,33150,33050,646
20240530,095900,3462405800,33050,33100,33150,33050,2404
20240530,095800,3382868750,33100,33100,33150,33050,1161
20240530,095700,3344464350,33150,33100,33150,33100,348
20240530,095600,3332944850,33150,33150,33150,33050,4865
20240530,095500,3171979500,33150,33200,33200,33100,2220
20240530,095400,3098421250,33200,33250,33250,33150,927
20240530,095300,3067652700,33250,33200,33250,33150,1665
20240530,095200,3012416200,33200,33400,33450,33200,9821
20240530,095100,2685342700,33450,33500,33500,33450,3261
20240530,095000,2576169150,33550,33500,33550,33450,977
20240530,094900,2543439750,33500,33500,33500,33450,1297
20240530,094800,2500003350,33500,33550,33550,33450,340
20240530,094700,2488617800,33500,33550,33550,33500,2770
20240530,094600,2395795750,33500,33500,33550,33450,355
20240530,094500,2383909450,33600,33500,33600,33400,1301
20240530,094400,2340367150,33500,33400,33500,33400,1685
20240530,094300,2283989200,33400,33450,33500,33400,1293
20240530,094200,2240776550,33450,33500,33500,33450,1982
20240530,094100,2174398450,33550,33600,33600,33550,424
20240530,094000,2160170800,33600,33600,33600,33550,308
20240530,093900,2149826250,33650,33800,33800,33550,5044
20240530,093800,1980227950,33800,33700,33800,33700,253
20240530,093700,1971680550,33800,33700,33800,33700,561
20240530,093600,1952744650,33800,33800,33800,33700,113
20240530,093500,1948934850,33800,33700,33800,33700,400
20240530,093400,1935438950,33700,33750,33800,33700,678
20240530,093300,1912582400,33800,33750,33800,33750,147
20240530,093200,1907620650,33800,33750,33800,33700,394
20240530,093100,1894325800,33700,33750,33850,33700,333
20240530,093000,1883086450,33850,33800,33850,33750,137
20240530,092900,1878456200,33850,33850,33850,33650,1363
20240530,092800,1832527100,33700,33750,33900,33700,371
20240530,092700,1820010250,33900,33800,33900,33700,1034
20240530,092600,1785124150,33800,33750,34000,33700,737
20240530,092500,1760168900,33700,33800,33800,33700,168
20240530,092400,1754503400,33800,33800,33800,33650,412
20240530,092300,1740637800,33600,33800,33800,33600,3294
20240530,092200,1629728900,33750,33750,33900,33700,1738
20240530,092100,1571103700,33850,33800,33850,33650,1135
20240530,092000,1532803950,33800,33900,33950,33700,6070
20240530,091900,1327971750,33900,34000,34000,33900,1816
20240530,091800,1266319700,34000,34150,34150,34000,1421
20240530,091700,1217916200,34150,34200,34200,34150,63
20240530,091600,1215764000,34150,34200,34200,34150,468
20240530,091500,1199761400,34200,34250,34250,34100,870
20240530,091400,1170032000,34250,34300,34300,34150,1168
20240530,091300,1130037450,34300,34150,34300,34150,264
20240530,091200,1120996950,34150,34300,34300,34050,1464
20240530,091100,1071003400,34350,34300,34400,34200,460
20240530,091000,1055204200,34250,34050,34300,34000,1184
20240530,090900,1014836500,34000,34050,34100,33950,872
20240530,090800,985170450,34000,33900,34100,33850,3964
20240530,090700,850429000,34000,33750,34150,33700,4189
20240530,090600,708204150,33750,33950,33950,33700,3442
20240530,090500,591957450,33850,33800,33950,33800,689
20240530,090400,568649800,33850,33850,33950,33750,3492
20240530,090300,450512650,33850,34200,34200,33850,3896
20240530,090200,318074850,34250,34000,34300,33950,4349
20240530,090100,169842200,34000,33800,34150,33750,1427
20240530,090000,121363150,33800,34100,34100,33750,3560