KissMeData/300080/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,182900,5209410950,33800,33800,33800,33800,2265
20230530,182800,5209410950,33800,33800,33800,33800,0
20230530,182700,5209410950,33800,33800,33800,33800,0
20230530,182600,5209410950,33800,33800,33800,33800,0
20230530,182500,5209410950,33800,33800,33800,33800,0
20230530,182400,5209410950,33800,33800,33800,33800,0
20230530,182300,5209410950,33800,33800,33800,33800,0
20230530,182200,5209410950,33800,33800,33800,33800,0
20230530,182100,5209410950,33800,33800,33800,33800,0
20230530,182000,5209410950,33800,33800,33800,33800,0
20230530,181900,5209410950,33800,33800,33800,33800,0
20230530,181800,5209410950,33800,33800,33800,33800,0
20230530,181700,5209410950,33800,33800,33800,33800,0
20230530,181600,5209410950,33800,33800,33800,33800,0
20230530,181500,5209410950,33800,33800,33800,33800,0
20230530,181400,5209410950,33800,33800,33800,33800,0
20230530,181300,5209410950,33800,33800,33800,33800,0
20230530,181200,5209410950,33800,33800,33800,33800,0
20230530,181100,5209410950,33800,33800,33800,33800,0
20230530,181000,5209410950,33800,33800,33800,33800,0
20230530,180900,5209410950,33800,33800,33800,33800,0
20230530,180800,5209410950,33800,33800,33800,33800,0
20230530,180700,5209410950,33800,33800,33800,33800,0
20230530,180600,5209410950,33800,33800,33800,33800,0
20230530,180500,5209410950,33800,33800,33800,33800,0
20230530,180400,5209410950,33800,33800,33800,33800,0
20230530,180300,5209410950,33800,33800,33800,33800,0
20230530,180200,5209410950,33800,33800,33800,33800,0
20230530,180100,5209410950,33800,33800,33800,33800,0
20230530,180000,5209410950,33800,33800,33800,33800,0
20230530,175900,5209410950,33800,33800,33800,33800,2265
20230530,175800,5209410950,33800,33800,33800,33800,0
20230530,175700,5209410950,33800,33800,33800,33800,0
20230530,175600,5209410950,33800,33800,33800,33800,0
20230530,175500,5209410950,33800,33800,33800,33800,0
20230530,175400,5209410950,33800,33800,33800,33800,0
20230530,175300,5209410950,33800,33800,33800,33800,0
20230530,175200,5209410950,33800,33800,33800,33800,0
20230530,175100,5209410950,33800,33800,33800,33800,0
20230530,175000,5209410950,33800,33800,33800,33800,0
20230530,174900,5209410950,33800,33800,33800,33800,0
20230530,174800,5209410950,33800,33800,33800,33800,0
20230530,174700,5209410950,33800,33800,33800,33800,0
20230530,174600,5209410950,33800,33800,33800,33800,0
20230530,174500,5209410950,33800,33800,33800,33800,0
20230530,174400,5209410950,33800,33800,33800,33800,0
20230530,174300,5209410950,33800,33800,33800,33800,0
20230530,174200,5209410950,33800,33800,33800,33800,0
20230530,174100,5209410950,33800,33800,33800,33800,0
20230530,174000,5209410950,33800,33800,33800,33800,0
20230530,173900,5209410950,33800,33800,33800,33800,0
20230530,173800,5209410950,33800,33800,33800,33800,0
20230530,173700,5209410950,33800,33800,33800,33800,0
20230530,173600,5209410950,33800,33800,33800,33800,0
20230530,173500,5209410950,33800,33800,33800,33800,0
20230530,173400,5209410950,33800,33800,33800,33800,0
20230530,173300,5209410950,33800,33800,33800,33800,0
20230530,173200,5209410950,33800,33800,33800,33800,0
20230530,173100,5209410950,33800,33800,33800,33800,0
20230530,173000,5209410950,33800,33800,33800,33800,0
20230530,172900,5209410950,33800,33800,33800,33800,2265
20230530,172800,5209410950,33800,33800,33800,33800,0
20230530,172700,5209410950,33800,33800,33800,33800,0
20230530,172600,5209410950,33800,33800,33800,33800,0
20230530,172500,5209410950,33800,33800,33800,33800,0
20230530,172400,5209410950,33800,33800,33800,33800,0
20230530,172300,5209410950,33800,33800,33800,33800,0
20230530,172200,5209410950,33800,33800,33800,33800,0
20230530,172100,5209410950,33800,33800,33800,33800,0
20230530,172000,5209410950,33800,33800,33800,33800,0
20230530,171900,5209410950,33800,33800,33800,33800,0
20230530,171800,5209410950,33800,33800,33800,33800,0
20230530,171700,5209410950,33800,33800,33800,33800,0
20230530,171600,5209410950,33800,33800,33800,33800,0
20230530,171500,5209410950,33800,33800,33800,33800,0
20230530,171400,5209410950,33800,33800,33800,33800,0
20230530,171300,5209410950,33800,33800,33800,33800,0
20230530,171200,5209410950,33800,33800,33800,33800,0
20230530,171100,5209410950,33800,33800,33800,33800,0
20230530,171000,5209410950,33800,33800,33800,33800,0
20230530,170900,5209410950,33800,33800,33800,33800,0
20230530,170800,5209410950,33800,33800,33800,33800,0
20230530,170700,5209410950,33800,33800,33800,33800,0
20230530,170600,5209410950,33800,33800,33800,33800,0
20230530,170500,5209410950,33800,33800,33800,33800,0
20230530,170400,5209410950,33800,33800,33800,33800,0
20230530,170300,5209410950,33800,33800,33800,33800,0
20230530,170200,5209410950,33800,33800,33800,33800,0
20230530,170100,5209410950,33800,33800,33800,33800,0
20230530,170000,5209410950,33800,33800,33800,33800,0
20230530,165900,5209410950,33800,33800,33800,33800,2265
20230530,165800,5209410950,33800,33800,33800,33800,0
20230530,165700,5209410950,33800,33800,33800,33800,0
20230530,165600,5209410950,33800,33800,33800,33800,0
20230530,165500,5209410950,33800,33800,33800,33800,0
20230530,165400,5209410950,33800,33800,33800,33800,0
20230530,165300,5209410950,33800,33800,33800,33800,0
20230530,165200,5209410950,33800,33800,33800,33800,0
20230530,165100,5209410950,33800,33800,33800,33800,0
20230530,165000,5209410950,33800,33800,33800,33800,0
20230530,164900,5209410950,33800,33800,33800,33800,0
20230530,164800,5209410950,33800,33800,33800,33800,0
20230530,164700,5209410950,33800,33800,33800,33800,0
20230530,164600,5209410950,33800,33800,33800,33800,0
20230530,164500,5209410950,33800,33800,33800,33800,0
20230530,164400,5209410950,33800,33800,33800,33800,0
20230530,164300,5209410950,33800,33800,33800,33800,0
20230530,164200,5209410950,33800,33800,33800,33800,0
20230530,164100,5209410950,33800,33800,33800,33800,0
20230530,164000,5209410950,33800,33800,33800,33800,0
20230530,163900,5209410950,33800,33800,33800,33800,0
20230530,163800,5209410950,33800,33800,33800,33800,0
20230530,163700,5209410950,33800,33800,33800,33800,0
20230530,163600,5209410950,33800,33800,33800,33800,0
20230530,163500,5209410950,33800,33800,33800,33800,0
20230530,163400,5209410950,33800,33800,33800,33800,0
20230530,163300,5209410950,33800,33800,33800,33800,0
20230530,163200,5209410950,33800,33800,33800,33800,0
20230530,163100,5209410950,33800,33800,33800,33800,0
20230530,163000,5209410950,33800,33800,33800,33800,0
20230530,162900,5209410950,33800,33800,33800,33800,2265
20230530,162800,5209410950,33800,33800,33800,33800,0
20230530,162700,5209410950,33800,33800,33800,33800,0
20230530,162600,5209410950,33800,33800,33800,33800,0
20230530,162500,5209410950,33800,33800,33800,33800,0
20230530,162400,5209410950,33800,33800,33800,33800,0
20230530,162300,5209410950,33800,33800,33800,33800,0
20230530,162200,5209410950,33800,33800,33800,33800,0
20230530,162100,5209410950,33800,33800,33800,33800,0
20230530,162000,5209410950,33800,33800,33800,33800,0
20230530,161900,5209410950,33800,33800,33800,33800,0
20230530,161800,5209410950,33800,33800,33800,33800,0
20230530,161700,5209410950,33800,33800,33800,33800,0
20230530,161600,5209410950,33800,33800,33800,33800,0
20230530,161500,5209410950,33800,33800,33800,33800,0
20230530,161400,5209410950,33800,33800,33800,33800,0
20230530,161300,5209410950,33800,33800,33800,33800,0
20230530,161200,5209410950,33800,33800,33800,33800,0
20230530,161100,5209410950,33800,33800,33800,33800,0
20230530,161000,5209410950,33800,33800,33800,33800,0
20230530,160900,5209410950,33800,33800,33800,33800,0
20230530,160800,5209410950,33800,33800,33800,33800,0
20230530,160700,5209410950,33800,33800,33800,33800,0
20230530,160600,5209410950,33800,33800,33800,33800,0
20230530,160500,5209410950,33800,33800,33800,33800,0
20230530,160400,5209410950,33800,33800,33800,33800,0
20230530,160300,5209410950,33800,33800,33800,33800,0
20230530,160200,5209410950,33800,33800,33800,33800,0
20230530,160100,5209410950,33800,33800,33800,33800,0
20230530,160000,5209410950,33800,33800,33800,33800,0
20230530,155900,5209410950,33800,33800,33800,33800,2265
20230530,155800,5209410950,33800,33800,33800,33800,0
20230530,155700,5209410950,33800,33800,33800,33800,0
20230530,155600,5209410950,33800,33800,33800,33800,0
20230530,155500,5209410950,33800,33800,33800,33800,0
20230530,155400,5209410950,33800,33800,33800,33800,0
20230530,155300,5209410950,33800,33800,33800,33800,0
20230530,155200,5209410950,33800,33800,33800,33800,0
20230530,155100,5209410950,33800,33800,33800,33800,0
20230530,155000,5209410950,33800,33800,33800,33800,0
20230530,154900,5209410950,33800,33800,33800,33800,0
20230530,154800,5209410950,33800,33800,33800,33800,0
20230530,154700,5209410950,33800,33800,33800,33800,0
20230530,154600,5209410950,33800,33800,33800,33800,0
20230530,154500,5209410950,33800,33800,33800,33800,0
20230530,154400,5209410950,33800,33800,33800,33800,0
20230530,154300,5209410950,33800,33800,33800,33800,0
20230530,154200,5209410950,33800,33800,33800,33800,0
20230530,154100,5209410950,33800,33800,33800,33800,0
20230530,154000,5209410950,33800,33800,33800,33800,0
20230530,153900,5209410950,33800,33800,33800,33800,0
20230530,153800,5209410950,33800,33800,33800,33800,0
20230530,153700,5209410950,33800,33800,33800,33800,0
20230530,153600,5209410950,33800,33800,33800,33800,0
20230530,153500,5209410950,33800,33800,33800,33800,0
20230530,153400,5209410950,33800,33800,33800,33800,0
20230530,153300,5209410950,33800,33800,33800,33800,0
20230530,153200,5209410950,33800,33800,33800,33800,0
20230530,153100,5209410950,33800,33800,33800,33800,0
20230530,153000,5209410950,33800,33800,33800,33800,2265
20230530,152900,5132853950,33750,33750,33750,33750,0
20230530,152800,5132853950,33750,33750,33750,33750,0
20230530,152700,5132853950,33750,33750,33750,33750,0
20230530,152600,5132853950,33750,33750,33750,33750,0
20230530,152500,5132853950,33750,33750,33750,33750,0
20230530,152400,5132853950,33750,33750,33750,33750,0
20230530,152300,5132853950,33750,33750,33750,33750,0
20230530,152200,5132853950,33750,33750,33750,33750,0
20230530,152100,5132853950,33750,33750,33750,33750,0
20230530,152000,5132853950,33750,33750,33750,33750,0
20230530,151900,5132853950,33750,33750,33750,33750,459
20230530,151800,5117362700,33750,33750,33750,33700,175
20230530,151700,5111457300,33750,33750,33750,33700,106
20230530,151600,5107879900,33700,33700,33700,33700,75
20230530,151500,5105352400,33750,33750,33750,33750,376
20230530,151400,5092662400,33750,33700,33750,33700,22
20230530,151300,5091920350,33700,33600,33700,33600,401
20230530,151200,5078428700,33650,33650,33650,33650,4
20230530,151100,5078294100,33650,33650,33650,33550,180
20230530,151000,5072248100,33650,33400,33650,33400,215
20230530,150900,5065034850,33550,33400,33600,33350,97
20230530,150800,5061785550,33600,33400,33600,33400,135
20230530,150700,5057275050,33400,33400,33400,33400,33
20230530,150600,5056172850,33400,33400,33550,33400,176
20230530,150500,5050282750,33400,33350,33500,33350,144
20230530,150400,5045464900,33400,33500,33500,33350,211
20230530,150300,5038420000,33500,33350,33550,33250,371
20230530,150200,5026039400,33200,33650,33650,33000,5160
20230530,150100,4854336900,33650,33600,33700,33600,78
20230530,150000,4851714650,33750,33600,33750,33600,22
20230530,145900,4850974350,33600,33600,33600,33550,242
20230530,145800,4842850950,33600,33550,33600,33550,121
20230530,145700,4838789800,33550,33600,33600,33550,295
20230530,145600,4828887400,33650,33600,33650,33600,71
20230530,145500,4826498950,33600,33600,33600,33550,107
20230530,145400,4822908600,33550,33600,33600,33550,33
20230530,145300,4821800450,33600,33600,33600,33600,42
20230530,145200,4820389250,33600,33700,33750,33600,125
20230530,145100,4816187350,33650,33700,33700,33600,139
20230530,145000,4811505950,33550,33600,33650,33550,351
20230530,144900,4799699700,33600,33600,33600,33550,113
20230530,144800,4795903450,33600,33550,33600,33550,89
20230530,144700,4792916800,33550,33600,33600,33550,36
20230530,144600,4791707750,33600,33600,33600,33600,68
20230530,144500,4789422950,33600,33600,33600,33600,132
20230530,144400,4784987750,33600,33650,33650,33600,76
20230530,144300,4782434100,33650,33600,33650,33600,50
20230530,144200,4780753650,33600,33550,33700,33550,257
20230530,144100,4772129100,33550,33600,33600,33550,125
20230530,144000,4767931000,33550,33600,33700,33550,153
20230530,143900,4762794550,33650,33600,33650,33550,76
20230530,143800,4760241100,33650,33550,33650,33550,507
20230530,143700,4743205600,33550,33550,33550,33500,257
20230530,143600,4734587200,33500,33500,33500,33500,50
20230530,143500,4732912200,33550,33550,33550,33500,57
20230530,143400,4731002250,33550,33450,33550,33450,144
20230530,143300,4726180450,33550,33500,33550,33450,122
20230530,143200,4722090750,33550,33500,33550,33450,228
20230530,143100,4714444850,33500,33350,33500,33350,1435
20230530,143000,4666447800,33350,33500,33500,33350,139
20230530,142900,4661805000,33450,33400,33500,33400,59
20230530,142800,4659832700,33400,33300,33500,33300,3184
20230530,142700,4553475800,33300,33350,33400,33300,400
20230530,142600,4540143200,33400,33400,33450,33350,161
20230530,142500,4534766150,33400,33400,33450,33400,172
20230530,142400,4529018850,33350,33350,33400,33300,177
20230530,142300,4523116000,33350,33450,33450,33300,683
20230530,142200,4500337150,33350,33400,33400,33350,329
20230530,142100,4489357300,33400,33500,33500,33350,823
20230530,142000,4461848700,33500,33450,33500,33450,125
20230530,141900,4457665350,33450,33500,33500,33450,114
20230530,141800,4453848250,33550,33450,33550,33450,89
20230530,141700,4450868050,33500,33500,33550,33500,129
20230530,141600,4446546500,33450,33550,33550,33450,168
20230530,141500,4440918800,33500,33500,33550,33500,290
20230530,141400,4431202950,33500,33550,33600,33500,122
20230530,141300,4427112650,33550,33500,33600,33500,43
20230530,141200,4425671150,33500,33550,33550,33500,112
20230530,141100,4421914950,33600,33550,33600,33550,103
20230530,141000,4418458050,33600,33550,33600,33550,45
20230530,140900,4416946650,33550,33550,33600,33500,77
20230530,140800,4414363850,33500,33600,33600,33500,49
20230530,140700,4412720850,33550,33500,33600,33500,555
20230530,140600,4394085000,33450,33450,33500,33450,819
20230530,140500,4366660200,33500,33650,33650,33500,1449
20230530,140400,4318093700,33650,33650,33700,33650,119
20230530,140300,4314088900,33700,33700,33750,33700,70
20230530,140200,4311729800,33700,33600,33750,33600,81
20230530,140100,4309002150,33650,33700,33750,33650,344
20230530,140000,4297423350,33750,33600,33750,33600,86
20230530,135900,4294526550,33850,33850,33850,33650,408
20230530,135800,4280761350,33850,33800,33850,33800,69
20230530,135700,4278427550,33850,33850,33850,33850,172
20230530,135600,4272605350,33850,33800,33850,33800,175
20230530,135500,4266688850,33850,33850,33850,33800,69
20230530,135400,4264353350,33850,33800,33850,33800,26
20230530,135300,4263474500,33700,33850,33850,33700,185
20230530,135200,4257227450,33850,33750,33850,33750,146
20230530,135100,4252298500,33750,33750,33750,33750,100
20230530,135000,4248923500,33750,33750,33750,33750,114
20230530,134900,4245076000,33750,33750,33800,33700,18
20230530,134800,4244468700,33750,33750,33750,33750,117
20230530,134700,4240519950,33750,33600,33750,33600,51
20230530,134600,4238805900,33600,33650,33650,33550,77
20230530,134500,4236221100,33550,33600,33650,33550,530
20230530,134400,4218417350,33600,33750,33750,33500,1371
20230530,134300,4172333800,33750,33800,33800,33700,125
20230530,134200,4168115650,33700,33800,33800,33700,637
20230530,134100,4146614500,33800,33900,33900,33800,277
20230530,134000,4137239700,33850,33900,33900,33850,74
20230530,133900,4134733600,33900,33850,33900,33850,54
20230530,133800,4132904650,33900,33900,33900,33900,42
20230530,133700,4131480850,33900,33850,33900,33850,142
20230530,133600,4126669550,33850,33850,33850,33850,104
20230530,133500,4123149150,33850,33850,33850,33850,296
20230530,133400,4113129550,33900,33950,33950,33850,427
20230530,133300,4098645250,33950,33950,33950,33950,207
20230530,133200,4091617600,33900,33900,33900,33850,207
20230530,133100,4084607800,33950,33850,33950,33850,689
20230530,133000,4061268550,33850,33900,33900,33850,266
20230530,132900,4052259650,33850,33900,33900,33850,105
20230530,132800,4048702350,33900,33900,33900,33900,149
20230530,132700,4043651250,33850,33800,33850,33800,61
20230530,132600,4041588650,33700,33650,33750,33600,515
20230530,132500,4024227700,33600,33600,33600,33600,36
20230530,132400,4023018100,33600,33650,33750,33600,475
20230530,132300,4007009850,33650,33650,33650,33600,280
20230530,132200,3997595650,33550,33550,33600,33550,387
20230530,132100,3984608850,33550,33550,33650,33550,848
20230530,132000,3956158150,33500,33800,33800,33500,1730
20230530,131900,3898000550,33800,33800,33850,33800,112
20230530,131800,3894214450,33800,33900,33900,33800,387
20230530,131700,3881098850,33950,33950,33950,33900,232
20230530,131600,3873226850,34000,34050,34050,34000,39
20230530,131500,3871900150,34050,33950,34050,33950,373
20230530,131400,3859222050,33950,33950,33950,33950,26
20230530,131300,3858339350,34000,33950,34000,33950,36
20230530,131200,3857116350,33900,33900,33900,33900,82
20230530,131100,3854336550,33900,33850,33950,33850,160
20230530,131000,3848908350,33850,33800,33850,33800,163
20230530,130900,3843395200,33800,34000,34000,33800,247
20230530,130800,3835010000,34050,34050,34050,34050,208
20230530,130700,3827927600,34050,34100,34100,34050,163
20230530,130600,3822377050,34100,34000,34100,34000,701
20230530,130500,3798501650,34000,34150,34200,34000,643
20230530,130400,3776554500,34150,34300,34350,34150,2408
20230530,130300,3694043050,34300,34400,34450,34250,414
20230530,130200,3679820950,34400,34400,34400,34300,2695
20230530,130100,3587168200,34350,34250,34400,34250,2293
20230530,130000,3508467500,34250,34200,34250,34150,380
20230530,125900,3495473300,34250,34200,34300,34200,1058
20230530,125800,3459246750,34150,34050,34200,34050,2319
20230530,125700,3380066950,34050,33900,34050,33900,4792
20230530,125600,3217175600,33900,33900,33950,33850,1318
20230530,125500,3172465100,33850,33950,33950,33850,840
20230530,125400,3143977150,33950,33950,33950,33900,1541
20230530,125300,3091660400,33950,33950,33950,33900,1772
20230530,125200,3031524500,33950,33900,33950,33900,785
20230530,125100,3004893650,33900,33850,33900,33850,1062
20230530,125000,2968895050,33850,33850,33850,33800,375
20230530,124900,2956201400,33850,33750,33850,33750,1444
20230530,124800,2907363900,33750,33800,33800,33750,361
20230530,124700,2895170600,33750,33650,33750,33650,2006
20230530,124600,2827563650,33650,33450,33650,33450,2989
20230530,124500,2727206450,33400,33400,33400,33400,258
20230530,124400,2718589250,33350,33350,33350,33350,0
20230530,124300,2718589250,33350,33350,33350,33350,12
20230530,124200,2718189050,33350,33350,33350,33350,61
20230530,124100,2716154700,33350,33350,33350,33350,86
20230530,124000,2713286600,33350,33350,33350,33350,25
20230530,123900,2712452850,33350,33350,33400,33350,259
20230530,123800,2703814100,33350,33350,33350,33350,180
20230530,123700,2697811100,33350,33350,33350,33350,418
20230530,123600,2683870800,33400,33400,33400,33400,213
20230530,123500,2676756600,33400,33400,33400,33400,34
20230530,123400,2675621000,33400,33450,33450,33400,292
20230530,123300,2665860050,33450,33500,33500,33450,404
20230530,123200,2652328050,33500,33450,33500,33450,564
20230530,123100,2633447400,33450,33400,33450,33400,43
20230530,123000,2632010450,33400,33400,33450,33400,118
20230530,122900,2628067350,33400,33400,33400,33400,1
20230530,122800,2628033950,33350,33400,33450,33350,271
20230530,122700,2618990750,33400,33500,33500,33400,112
20230530,122600,2615239250,33500,33500,33500,33500,16
20230530,122500,2614703250,33500,33500,33500,33500,135
20230530,122400,2610180750,33500,33500,33500,33500,247
20230530,122300,2601906250,33550,33350,33550,33350,1998
20230530,122200,2535029350,33350,33350,33350,33350,101
20230530,122100,2531661000,33350,33350,33350,33350,34
20230530,122000,2530527100,33350,33350,33350,33350,91
20230530,121900,2527492250,33350,33300,33350,33300,93
20230530,121800,2524394700,33300,33300,33300,33300,327
20230530,121700,2513505600,33300,33250,33500,33250,3034
20230530,121600,2412175050,33250,33250,33250,33200,199
20230530,121500,2405559800,33200,33250,33250,33200,242
20230530,121400,2397513650,33250,33250,33250,33250,0
20230530,121300,2397513650,33250,33250,33250,33250,36
20230530,121200,2396316650,33250,33250,33250,33250,37
20230530,121100,2395086400,33200,33200,33200,33200,5
20230530,121000,2394920400,33200,33200,33200,33200,235
20230530,120900,2387118400,33200,33200,33200,33200,2
20230530,120800,2387052000,33200,33200,33200,33200,18
20230530,120700,2386454400,33200,33200,33200,33200,20
20230530,120600,2385790400,33200,33200,33200,33200,0
20230530,120500,2385790400,33200,33200,33200,33200,242
20230530,120400,2377756000,33200,33200,33200,33200,0
20230530,120300,2377756000,33200,33200,33200,33200,10
20230530,120200,2377424000,33300,33300,33300,33300,10
20230530,120100,2377091000,33300,33300,33300,33300,327
20230530,120000,2366201900,33300,33400,33400,33300,398
20230530,115900,2352914100,33350,33400,33400,33300,631
20230530,115800,2331878300,33400,33400,33400,33400,304
20230530,115700,2321724700,33350,33400,33400,33350,28
20230530,115600,2320789600,33400,33400,33400,33400,176
20230530,115500,2314911200,33400,33400,33400,33400,34
20230530,115400,2313775600,33400,33350,33400,33350,150
20230530,115300,2308766250,33350,33350,33400,33350,227
20230530,115200,2301191450,33300,33250,33300,33250,326
20230530,115100,2290351900,33250,33250,33250,33250,14
20230530,115000,2289886400,33150,33250,33250,33150,285
20230530,114900,2280426500,33250,33300,33300,33250,264
20230530,114800,2271646050,33300,33350,33350,33300,200
20230530,114700,2264977550,33300,33250,33300,33250,248
20230530,114600,2256719250,33200,33200,33200,33200,6
20230530,114500,2256520050,33200,33200,33200,33200,8
20230530,114400,2256254450,33200,33150,33200,33150,53
20230530,114300,2254496550,33200,33250,33250,33150,227
20230530,114200,2246960550,33250,33250,33250,33250,0
20230530,114100,2246960550,33250,33250,33300,33250,271
20230530,114000,2237948850,33250,33150,33250,33150,283
20230530,113900,2228555350,33150,33150,33150,33100,54
20230530,113800,2226766350,33100,33350,33350,33100,1116
20230530,113700,2189666000,33350,33400,33400,33350,155
20230530,113600,2184494500,33350,33350,33350,33350,260
20230530,113500,2175823500,33350,33350,33350,33350,22
20230530,113400,2175089800,33400,33350,33400,33350,261
20230530,113300,2166374400,33350,33200,33350,33200,340
20230530,113200,2155044800,33250,33250,33300,33250,291
20230530,113100,2145368050,33250,33350,33350,33250,23
20230530,113000,2144601950,33350,33450,33450,33300,1300
20230530,112900,2101163850,33450,33400,33500,33350,965
20230530,112800,2068927700,33450,33450,33500,33450,768
20230530,112700,2043225700,33450,33400,33500,33400,1393
20230530,112600,1996613200,33350,33400,33400,33350,50
20230530,112500,1994943700,33400,33400,33400,33400,108
20230530,112400,1991336500,33400,33200,33400,33200,438
20230530,112300,1976719800,33150,33300,33350,33150,423
20230530,112200,1962663650,33250,33250,33250,33250,20
20230530,112100,1961998650,33250,33200,33300,33200,168
20230530,112000,1956413450,33200,33250,33250,33200,81
20230530,111900,1953724200,33250,33500,33500,33250,301
20230530,111800,1943684700,33500,33550,33550,33300,754
20230530,111700,1918430900,33550,33400,33550,33200,974
20230530,111600,1885920400,33400,33400,33500,33300,801
20230530,111500,1859137450,33400,33250,33500,33200,4570
20230530,111400,1706406400,33250,33150,33250,33100,992
20230530,111300,1673485400,33150,33000,33150,33000,4289
20230530,111200,1531800700,33000,32950,33000,32950,664
20230530,111100,1509916700,32950,32900,32950,32900,155
20230530,111000,1504811350,32850,32850,32850,32850,200
20230530,110900,1498241350,32850,32900,32900,32850,45
20230530,110800,1496760950,32900,32950,32950,32850,615
20230530,110700,1476522250,32900,32950,32950,32900,47
20230530,110600,1474974150,32950,32900,32950,32900,17
20230530,110500,1474414050,32950,32900,32950,32900,339
20230530,110400,1463249400,32900,32900,32950,32900,330
20230530,110300,1452378200,32900,32750,32900,32750,2551
20230530,110200,1368565400,32700,32600,32700,32600,1004
20230530,110100,1335790100,32600,32600,32600,32550,104
20230530,110000,1332399750,32600,32600,32600,32600,80
20230530,105900,1329791750,32600,32650,32650,32600,55
20230530,105800,1327998700,32600,32600,32600,32600,82
20230530,105700,1325325500,32550,32550,32600,32550,72
20230530,105600,1322980950,32600,32600,32600,32600,47
20230530,105500,1321448750,32600,32600,32600,32600,101
20230530,105400,1318156150,32600,32600,32600,32600,54
20230530,105300,1316395750,32600,32600,32600,32600,20
20230530,105200,1315743750,32600,32500,32600,32500,5
20230530,105100,1315581150,32500,32500,32500,32500,0
20230530,105000,1315581150,32500,32500,32500,32500,24
20230530,104900,1314801150,32500,32450,32500,32450,131
20230530,104800,1310545050,32400,32250,32400,32250,26
20230530,104700,1309703250,32250,32400,32400,32250,1432
20230530,104600,1263392950,32450,32450,32450,32400,158
20230530,104500,1258266050,32450,32400,32450,32400,271
20230530,104400,1249472550,32450,32450,32500,32400,102
20230530,104300,1246163450,32450,32450,32450,32400,60
20230530,104200,1244217900,32450,32550,32550,32450,183
20230530,104100,1238266500,32600,32700,32700,32600,577
20230530,104000,1219431700,32700,32750,32750,32700,126
20230530,103900,1215311350,32750,32650,32750,32650,120
20230530,103800,1211388200,32650,32700,32700,32650,491
20230530,103700,1195354450,32700,32750,32750,32700,424
20230530,103600,1181487900,32750,32750,32750,32750,124
20230530,103500,1177426900,32750,32700,32750,32700,30
20230530,103400,1176445450,32750,32700,32750,32700,54
20230530,103300,1174678750,32800,32850,32850,32800,204
20230530,103200,1167981400,32900,32850,32900,32850,248
20230530,103100,1159823450,32850,32900,32900,32850,58
20230530,103000,1157917700,32900,32800,32900,32800,1254
20230530,102900,1116716250,32750,32650,32750,32650,253
20230530,102800,1108443500,32650,32700,32700,32650,115
20230530,102700,1104686150,32700,32700,32700,32700,79
20230530,102600,1102102850,32650,32650,32650,32650,180
20230530,102500,1096225850,32650,32600,32650,32600,3
20230530,102400,1096127950,32600,32650,32650,32600,66
20230530,102300,1093976100,32700,32650,32700,32600,442
20230530,102200,1079558850,32650,32600,32700,32600,149
20230530,102100,1074700250,32600,32650,32650,32550,335
20230530,102000,1063777050,32700,32750,32750,32700,192
20230530,101900,1057497550,32750,32850,32850,32700,772
20230530,101800,1032183100,32850,32850,32850,32850,225
20230530,101700,1024791850,32850,32900,32900,32850,196
20230530,101600,1018352700,32850,32900,32900,32850,275
20230530,101500,1009306700,32850,32900,32900,32850,137
20230530,101400,1004802000,32900,32850,32900,32800,95
20230530,101300,1001681900,32850,32850,32900,32800,799
20230530,101200,975416250,32850,32800,32850,32800,162
20230530,101100,970100750,32800,32800,32800,32800,14
20230530,101000,969641550,32750,32650,32750,32600,92
20230530,100900,966632700,32600,32850,32850,32600,131
20230530,100800,962354600,32750,32850,32850,32750,852
20230530,100700,934404300,32850,32850,32900,32850,447
20230530,100600,919710700,32850,32900,32900,32800,488
20230530,100500,903679750,32900,32700,32900,32650,3117
20230530,100400,801503800,32700,32650,32700,32650,134
20230530,100300,797128600,32600,32650,32650,32600,218
20230530,100200,790017000,32600,32750,32750,32550,1114
20230530,100100,753649750,32750,32750,32750,32700,589
20230530,100000,734367550,32750,32550,32750,32500,1885
20230530,095900,672806300,32550,32500,32600,32400,315
20230530,095800,662555650,32550,32350,32550,32350,1571
20230530,095700,611554950,32350,32350,32400,32350,236
20230530,095600,603920000,32350,32300,32350,32250,152
20230530,095500,599011400,32300,32300,32300,32300,19
20230530,095400,598397700,32300,32200,32300,32200,135
20230530,095300,594045900,32200,32350,32350,32200,466
20230530,095200,579022800,32350,32350,32400,32300,388
20230530,095100,566459300,32350,32350,32350,32200,475
20230530,095000,551108050,32300,32200,32300,32200,582
20230530,094900,532341150,32200,32150,32200,32150,404
20230530,094800,519336800,32150,32150,32150,32150,160
20230530,094700,514192800,32100,32100,32100,32050,144
20230530,094600,509570900,32100,32050,32100,32050,102
20230530,094500,506297400,32050,32000,32050,31850,106
20230530,094400,502916850,32000,32000,32000,32000,557
20230530,094300,485092850,32000,32000,32000,32000,58
20230530,094200,483236850,31900,31950,31950,31900,69
20230530,094100,481034950,32000,31950,32000,31950,136
20230530,094000,476689000,32000,31950,32000,31950,49
20230530,093900,475123400,31950,32000,32000,31950,123
20230530,093800,471188650,32000,31900,32000,31900,626
20230530,093700,451194600,31850,31900,31900,31850,420
20230530,093600,437801600,31900,31900,31900,31900,13
20230530,093500,437386900,31900,31900,31900,31900,20
20230530,093400,436748900,31850,31850,31850,31850,102
20230530,093300,433500200,31900,31900,31900,31900,32
20230530,093200,432479400,31800,31800,31800,31700,210
20230530,093100,425809850,31800,31750,31800,31750,427
20230530,093000,412249050,31700,31750,31800,31700,98
20230530,092900,409139500,31750,31800,31800,31750,44
20230530,092800,407741950,31800,31700,31800,31700,257
20230530,092700,399584500,31700,31650,31700,31650,164
20230530,092600,394392200,31650,31650,31650,31650,52
20230530,092500,392746400,31650,31600,31650,31600,81
20230530,092400,390186750,31600,31600,31600,31600,20
20230530,092300,389554750,31600,31600,31600,31600,0
20230530,092200,389554750,31600,31650,31650,31600,50
20230530,092100,387974250,31650,31600,31650,31600,371
20230530,092000,376239600,31600,31500,31650,31500,557
20230530,091900,358652350,31500,31450,31550,31450,143
20230530,091800,354143200,31400,31550,31550,31400,243
20230530,091700,346492450,31400,31400,31400,31400,13
20230530,091600,346084250,31400,31350,31400,31250,562
20230530,091500,328470100,31600,31400,31600,31400,375
20230530,091400,316688800,31400,31650,31650,31400,167
20230530,091300,311442750,31400,31650,31650,31400,1912
20230530,091200,251157750,31650,31800,31900,31650,530
20230530,091100,234305550,31800,31900,31900,31800,301
20230530,091000,224720600,31850,31850,31850,31850,0
20230530,090900,224720600,31850,31900,32000,31850,2153
20230530,090800,156072250,31900,32000,32000,31900,184
20230530,090700,150199250,32000,32100,32150,32000,279
20230530,090600,141247100,32100,32000,32100,32000,1314
20230530,090500,99133950,31900,32050,32050,31900,973
20230530,090400,68068700,32050,32000,32050,32000,125
20230530,090300,64067300,32000,32200,32200,32000,313
20230530,090200,54031000,32200,32000,32200,32000,760
20230530,090100,29608800,31900,31850,31900,31850,156
20230530,090000,24632450,31800,32200,32200,31750,767