KissMeData/089980/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,184700,2473734450,30500,30500,30500,30500,737
20230530,184600,2473734450,30500,30500,30500,30500,0
20230530,184500,2473734450,30500,30500,30500,30500,0
20230530,184400,2473734450,30500,30500,30500,30500,0
20230530,184300,2473734450,30500,30500,30500,30500,0
20230530,184200,2473734450,30500,30500,30500,30500,0
20230530,184100,2473734450,30500,30500,30500,30500,0
20230530,184000,2473734450,30500,30500,30500,30500,0
20230530,183900,2473734450,30500,30500,30500,30500,0
20230530,183800,2473734450,30500,30500,30500,30500,0
20230530,183700,2473734450,30500,30500,30500,30500,0
20230530,183600,2473734450,30500,30500,30500,30500,0
20230530,183500,2473734450,30500,30500,30500,30500,0
20230530,183400,2473734450,30500,30500,30500,30500,0
20230530,183300,2473734450,30500,30500,30500,30500,0
20230530,183200,2473734450,30500,30500,30500,30500,0
20230530,183100,2473734450,30500,30500,30500,30500,0
20230530,183000,2473734450,30500,30500,30500,30500,0
20230530,182900,2473734450,30500,30500,30500,30500,0
20230530,182800,2473734450,30500,30500,30500,30500,0
20230530,182700,2473734450,30500,30500,30500,30500,0
20230530,182600,2473734450,30500,30500,30500,30500,0
20230530,182500,2473734450,30500,30500,30500,30500,0
20230530,182400,2473734450,30500,30500,30500,30500,0
20230530,182300,2473734450,30500,30500,30500,30500,0
20230530,182200,2473734450,30500,30500,30500,30500,0
20230530,182100,2473734450,30500,30500,30500,30500,0
20230530,182000,2473734450,30500,30500,30500,30500,0
20230530,181900,2473734450,30500,30500,30500,30500,0
20230530,181800,2473734450,30500,30500,30500,30500,0
20230530,181700,2473734450,30500,30500,30500,30500,737
20230530,181600,2473734450,30500,30500,30500,30500,0
20230530,181500,2473734450,30500,30500,30500,30500,0
20230530,181400,2473734450,30500,30500,30500,30500,0
20230530,181300,2473734450,30500,30500,30500,30500,0
20230530,181200,2473734450,30500,30500,30500,30500,0
20230530,181100,2473734450,30500,30500,30500,30500,0
20230530,181000,2473734450,30500,30500,30500,30500,0
20230530,180900,2473734450,30500,30500,30500,30500,0
20230530,180800,2473734450,30500,30500,30500,30500,0
20230530,180700,2473734450,30500,30500,30500,30500,0
20230530,180600,2473734450,30500,30500,30500,30500,0
20230530,180500,2473734450,30500,30500,30500,30500,0
20230530,180400,2473734450,30500,30500,30500,30500,0
20230530,180300,2473734450,30500,30500,30500,30500,0
20230530,180200,2473734450,30500,30500,30500,30500,0
20230530,180100,2473734450,30500,30500,30500,30500,0
20230530,180000,2473734450,30500,30500,30500,30500,0
20230530,175900,2473734450,30500,30500,30500,30500,0
20230530,175800,2473734450,30500,30500,30500,30500,0
20230530,175700,2473734450,30500,30500,30500,30500,0
20230530,175600,2473734450,30500,30500,30500,30500,0
20230530,175500,2473734450,30500,30500,30500,30500,0
20230530,175400,2473734450,30500,30500,30500,30500,0
20230530,175300,2473734450,30500,30500,30500,30500,0
20230530,175200,2473734450,30500,30500,30500,30500,0
20230530,175100,2473734450,30500,30500,30500,30500,0
20230530,175000,2473734450,30500,30500,30500,30500,0
20230530,174900,2473734450,30500,30500,30500,30500,0
20230530,174800,2473734450,30500,30500,30500,30500,0
20230530,174700,2473734450,30500,30500,30500,30500,737
20230530,174600,2473734450,30500,30500,30500,30500,0
20230530,174500,2473734450,30500,30500,30500,30500,0
20230530,174400,2473734450,30500,30500,30500,30500,0
20230530,174300,2473734450,30500,30500,30500,30500,0
20230530,174200,2473734450,30500,30500,30500,30500,0
20230530,174100,2473734450,30500,30500,30500,30500,0
20230530,174000,2473734450,30500,30500,30500,30500,0
20230530,173900,2473734450,30500,30500,30500,30500,0
20230530,173800,2473734450,30500,30500,30500,30500,0
20230530,173700,2473734450,30500,30500,30500,30500,0
20230530,173600,2473734450,30500,30500,30500,30500,0
20230530,173500,2473734450,30500,30500,30500,30500,0
20230530,173400,2473734450,30500,30500,30500,30500,0
20230530,173300,2473734450,30500,30500,30500,30500,0
20230530,173200,2473734450,30500,30500,30500,30500,0
20230530,173100,2473734450,30500,30500,30500,30500,0
20230530,173000,2473734450,30500,30500,30500,30500,0
20230530,172900,2473734450,30500,30500,30500,30500,0
20230530,172800,2473734450,30500,30500,30500,30500,0
20230530,172700,2473734450,30500,30500,30500,30500,0
20230530,172600,2473734450,30500,30500,30500,30500,0
20230530,172500,2473734450,30500,30500,30500,30500,0
20230530,172400,2473734450,30500,30500,30500,30500,0
20230530,172300,2473734450,30500,30500,30500,30500,0
20230530,172200,2473734450,30500,30500,30500,30500,0
20230530,172100,2473734450,30500,30500,30500,30500,0
20230530,172000,2473734450,30500,30500,30500,30500,0
20230530,171900,2473734450,30500,30500,30500,30500,0
20230530,171800,2473734450,30500,30500,30500,30500,0
20230530,171700,2473734450,30500,30500,30500,30500,737
20230530,171600,2473734450,30500,30500,30500,30500,0
20230530,171500,2473734450,30500,30500,30500,30500,0
20230530,171400,2473734450,30500,30500,30500,30500,0
20230530,171300,2473734450,30500,30500,30500,30500,0
20230530,171200,2473734450,30500,30500,30500,30500,0
20230530,171100,2473734450,30500,30500,30500,30500,0
20230530,171000,2473734450,30500,30500,30500,30500,0
20230530,170900,2473734450,30500,30500,30500,30500,0
20230530,170800,2473734450,30500,30500,30500,30500,0
20230530,170700,2473734450,30500,30500,30500,30500,0
20230530,170600,2473734450,30500,30500,30500,30500,0
20230530,170500,2473734450,30500,30500,30500,30500,0
20230530,170400,2473734450,30500,30500,30500,30500,0
20230530,170300,2473734450,30500,30500,30500,30500,0
20230530,170200,2473734450,30500,30500,30500,30500,0
20230530,170100,2473734450,30500,30500,30500,30500,0
20230530,170000,2473734450,30500,30500,30500,30500,0
20230530,165900,2473734450,30500,30500,30500,30500,0
20230530,165800,2473734450,30500,30500,30500,30500,0
20230530,165700,2473734450,30500,30500,30500,30500,0
20230530,165600,2473734450,30500,30500,30500,30500,0
20230530,165500,2473734450,30500,30500,30500,30500,0
20230530,165400,2473734450,30500,30500,30500,30500,0
20230530,165300,2473734450,30500,30500,30500,30500,0
20230530,165200,2473734450,30500,30500,30500,30500,0
20230530,165100,2473734450,30500,30500,30500,30500,0
20230530,165000,2473734450,30500,30500,30500,30500,0
20230530,164900,2473734450,30500,30500,30500,30500,0
20230530,164800,2473734450,30500,30500,30500,30500,0
20230530,164700,2473734450,30500,30500,30500,30500,737
20230530,164600,2473734450,30500,30500,30500,30500,0
20230530,164500,2473734450,30500,30500,30500,30500,0
20230530,164400,2473734450,30500,30500,30500,30500,0
20230530,164300,2473734450,30500,30500,30500,30500,0
20230530,164200,2473734450,30500,30500,30500,30500,0
20230530,164100,2473734450,30500,30500,30500,30500,0
20230530,164000,2473734450,30500,30500,30500,30500,0
20230530,163900,2473734450,30500,30500,30500,30500,0
20230530,163800,2473734450,30500,30500,30500,30500,0
20230530,163700,2473734450,30500,30500,30500,30500,0
20230530,163600,2473734450,30500,30500,30500,30500,0
20230530,163500,2473734450,30500,30500,30500,30500,0
20230530,163400,2473734450,30500,30500,30500,30500,0
20230530,163300,2473734450,30500,30500,30500,30500,0
20230530,163200,2473734450,30500,30500,30500,30500,0
20230530,163100,2473734450,30500,30500,30500,30500,0
20230530,163000,2473734450,30500,30500,30500,30500,0
20230530,162900,2473734450,30500,30500,30500,30500,0
20230530,162800,2473734450,30500,30500,30500,30500,0
20230530,162700,2473734450,30500,30500,30500,30500,0
20230530,162600,2473734450,30500,30500,30500,30500,0
20230530,162500,2473734450,30500,30500,30500,30500,0
20230530,162400,2473734450,30500,30500,30500,30500,0
20230530,162300,2473734450,30500,30500,30500,30500,0
20230530,162200,2473734450,30500,30500,30500,30500,0
20230530,162100,2473734450,30500,30500,30500,30500,0
20230530,162000,2473734450,30500,30500,30500,30500,0
20230530,161900,2473734450,30500,30500,30500,30500,0
20230530,161800,2473734450,30500,30500,30500,30500,0
20230530,161700,2473734450,30500,30500,30500,30500,737
20230530,161600,2473734450,30500,30500,30500,30500,0
20230530,161500,2473734450,30500,30500,30500,30500,0
20230530,161400,2473734450,30500,30500,30500,30500,0
20230530,161300,2473734450,30500,30500,30500,30500,0
20230530,161200,2473734450,30500,30500,30500,30500,0
20230530,161100,2473734450,30500,30500,30500,30500,0
20230530,161000,2473734450,30500,30500,30500,30500,0
20230530,160900,2473734450,30500,30500,30500,30500,0
20230530,160800,2473734450,30500,30500,30500,30500,0
20230530,160700,2473734450,30500,30500,30500,30500,0
20230530,160600,2473734450,30500,30500,30500,30500,0
20230530,160500,2473734450,30500,30500,30500,30500,0
20230530,160400,2473734450,30500,30500,30500,30500,0
20230530,160300,2473734450,30500,30500,30500,30500,0
20230530,160200,2473734450,30500,30500,30500,30500,0
20230530,160100,2473734450,30500,30500,30500,30500,0
20230530,160000,2473734450,30500,30500,30500,30500,0
20230530,155900,2473734450,30500,30500,30500,30500,0
20230530,155800,2473734450,30500,30500,30500,30500,0
20230530,155700,2473734450,30500,30500,30500,30500,0
20230530,155600,2473734450,30500,30500,30500,30500,0
20230530,155500,2473734450,30500,30500,30500,30500,0
20230530,155400,2473734450,30500,30500,30500,30500,0
20230530,155300,2473734450,30500,30500,30500,30500,0
20230530,155200,2473734450,30500,30500,30500,30500,0
20230530,155100,2473734450,30500,30500,30500,30500,0
20230530,155000,2473734450,30500,30500,30500,30500,0
20230530,154900,2473734450,30500,30500,30500,30500,0
20230530,154800,2473734450,30500,30500,30500,30500,0
20230530,154700,2473734450,30500,30500,30500,30500,737
20230530,154600,2473734450,30500,30500,30500,30500,0
20230530,154500,2473734450,30500,30500,30500,30500,0
20230530,154400,2473734450,30500,30500,30500,30500,0
20230530,154300,2473734450,30500,30500,30500,30500,0
20230530,154200,2473734450,30500,30500,30500,30500,0
20230530,154100,2473734450,30500,30500,30500,30500,0
20230530,154000,2473734450,30500,30500,30500,30500,0
20230530,153900,2473734450,30500,30500,30500,30500,0
20230530,153800,2473734450,30500,30500,30500,30500,0
20230530,153700,2473734450,30500,30500,30500,30500,0
20230530,153600,2473734450,30500,30500,30500,30500,0
20230530,153500,2473734450,30500,30500,30500,30500,0
20230530,153400,2473734450,30500,30500,30500,30500,0
20230530,153300,2473734450,30500,30500,30500,30500,0
20230530,153200,2473734450,30500,30500,30500,30500,0
20230530,153100,2473734450,30500,30500,30500,30500,0
20230530,153000,2473734450,30500,30500,30500,30500,737
20230530,152900,2451255950,30500,30500,30500,30500,0
20230530,152800,2451255950,30500,30500,30500,30500,0
20230530,152700,2451255950,30500,30500,30500,30500,0
20230530,152600,2451255950,30500,30500,30500,30500,0
20230530,152500,2451255950,30500,30500,30500,30500,0
20230530,152400,2451255950,30500,30500,30500,30500,0
20230530,152300,2451255950,30500,30500,30500,30500,0
20230530,152200,2451255950,30500,30500,30500,30500,0
20230530,152100,2451255950,30500,30500,30500,30500,0
20230530,152000,2451255950,30500,30500,30500,30500,0
20230530,151900,2451255950,30500,30500,30500,30450,186
20230530,151800,2445589850,30500,30500,30500,30500,3
20230530,151700,2445498350,30500,30450,30500,30450,4
20230530,151600,2445376500,30450,30450,30450,30450,20
20230530,151500,2444767500,30450,30450,30450,30450,18
20230530,151400,2444219400,30450,30500,30500,30450,31
20230530,151300,2443274200,30500,30500,30500,30500,9
20230530,151200,2442999700,30500,30450,30500,30450,10
20230530,151100,2442694750,30500,30500,30500,30500,240
20230530,151000,2435374750,30500,30500,30500,30500,10
20230530,150900,2435069750,30450,30450,30450,30450,184
20230530,150800,2429466950,30450,30450,30450,30450,500
20230530,150700,2414241950,30500,30500,30500,30450,881
20230530,150600,2387374700,30500,30500,30500,30500,19
20230530,150500,2386795200,30500,30500,30500,30500,109
20230530,150400,2383470700,30500,30500,30500,30500,19
20230530,150300,2382891200,30450,30500,30500,30450,209
20230530,150200,2376526700,30500,30500,30500,30500,109
20230530,150100,2373202200,30500,30500,30500,30500,0
20230530,150000,2373202200,30500,30500,30500,30500,0
20230530,145900,2373202200,30500,30500,30500,30500,43
20230530,145800,2371890700,30500,30500,30500,30500,412
20230530,145700,2359324700,30550,30550,30550,30550,18
20230530,145600,2358774800,30500,30550,30550,30500,109
20230530,145500,2355449100,30550,30550,30550,30550,9
20230530,145400,2355174150,30550,30550,30550,30550,9
20230530,145300,2354899200,30500,30550,30550,30500,10
20230530,145200,2354593750,30550,30500,30550,30500,21
20230530,145100,2353952300,30500,30450,30550,30450,162
20230530,145000,2349013550,30500,30500,30500,30500,9
20230530,144900,2348739050,30500,30500,30500,30500,27
20230530,144800,2347915550,30500,30500,30500,30500,40
20230530,144700,2346695550,30500,30500,30500,30500,16
20230530,144600,2346207550,30500,30500,30500,30500,20
20230530,144500,2345597550,30500,30500,30500,30450,177
20230530,144400,2340205150,30550,30550,30550,30550,11
20230530,144300,2339869100,30550,30500,30550,30500,165
20230530,144200,2334835100,30550,30550,30550,30550,61
20230530,144100,2332971550,30550,30550,30550,30500,90
20230530,144000,2330222100,30550,30550,30550,30550,20
20230530,143900,2329611100,30500,30550,30550,30500,196
20230530,143800,2323632650,30550,30550,30550,30550,9
20230530,143700,2323357700,30550,30550,30550,30550,9
20230530,143600,2323082750,30550,30550,30550,30550,19
20230530,143500,2322502300,30500,30550,30550,30500,89
20230530,143400,2319785000,30550,30550,30550,30550,11
20230530,143300,2319448950,30550,30550,30550,30550,9
20230530,143200,2319174000,30550,30500,30550,30500,27
20230530,143100,2318350050,30500,30500,30500,30500,13
20230530,143000,2317953550,30500,30500,30500,30500,48
20230530,142900,2316489550,30500,30500,30500,30500,31
20230530,142800,2315544050,30500,30500,30500,30500,6
20230530,142700,2315361050,30500,30550,30550,30500,254
20230530,142600,2307608500,30550,30550,30600,30550,136
20230530,142500,2303453250,30550,30550,30550,30550,0
20230530,142400,2303453250,30550,30550,30600,30550,176
20230530,142300,2298076000,30550,30550,30550,30550,110
20230530,142200,2294715500,30600,30600,30600,30600,19
20230530,142100,2294134100,30600,30550,30600,30550,25
20230530,142000,2293369800,30600,30600,30600,30600,60
20230530,141900,2291533800,30600,30600,30600,30600,130
20230530,141800,2287555800,30600,30550,30600,30550,26
20230530,141700,2286760550,30550,30600,30600,30550,518
20230530,141600,2270910750,30600,30550,30600,30550,45
20230530,141500,2269535500,30550,30550,30550,30550,805
20230530,141400,2244942750,30550,30500,30550,30500,267
20230530,141300,2236788350,30550,30550,30550,30550,9
20230530,141200,2236513400,30550,30550,30550,30550,19
20230530,141100,2235932950,30550,30550,30550,30550,42
20230530,141000,2234649850,30550,30550,30550,30550,68
20230530,140900,2232572450,30550,30450,30550,30450,22
20230530,140800,2231900650,30550,30550,30550,30450,22
20230530,140700,2231228850,30550,30500,30550,30500,7
20230530,140600,2231015300,30500,30550,30550,30500,322
20230530,140500,2221193850,30500,30550,30550,30500,64
20230530,140400,2219241150,30550,30500,30550,30500,20
20230530,140300,2218630650,30500,30550,30550,30500,24
20230530,140200,2217898200,30550,30550,30550,30550,23
20230530,140100,2217195550,30500,30500,30550,30500,229
20230530,140000,2210210450,30500,30500,30500,30500,72
20230530,135900,2208014450,30500,30600,30600,30500,370
20230530,135800,2196710950,30600,30550,30600,30550,164
20230530,135700,2191694550,30600,30600,30600,30550,25
20230530,135600,2190929650,30550,30600,30600,30550,19
20230530,135500,2190348600,30550,30500,30600,30500,1462
20230530,135400,2145685800,30450,30450,30500,30450,2397
20230530,135300,2072588200,30450,30500,30500,30450,48
20230530,135200,2071124700,30500,30450,30500,30450,139
20230530,135100,2066890200,30450,30450,30500,30450,59
20230530,135000,2065093200,30450,30450,30450,30450,0
20230530,134900,2065093200,30450,30500,30500,30450,24
20230530,134800,2064362350,30500,30500,30500,30450,47
20230530,134700,2062930350,30500,30500,30500,30450,20
20230530,134600,2062320400,30450,30500,30500,30450,140
20230530,134500,2058056450,30500,30450,30500,30450,63
20230530,134400,2056135150,30500,30500,30500,30500,191
20230530,134300,2050309650,30500,30450,30500,30450,820
20230530,134200,2025304700,30500,30500,30500,30500,125
20230530,134100,2021492200,30500,30500,30500,30500,11
20230530,134000,2021156700,30500,30500,30500,30500,20
20230530,133900,2020546700,30500,30450,30500,30450,18
20230530,133800,2019998100,30450,30500,30500,30450,25
20230530,133700,2019235950,30450,30500,30500,30450,29
20230530,133600,2018352400,30450,30450,30450,30450,0
20230530,133500,2018352400,30450,30500,30500,30450,227
20230530,133400,2011429500,30500,30450,30500,30450,159
20230530,133300,2006580500,30450,30450,30450,30450,5
20230530,133200,2006428250,30450,30450,30450,30450,4
20230530,133100,2006306450,30450,30450,30500,30450,24
20230530,133000,2005574650,30450,30450,30450,30450,24
20230530,132900,2004843850,30450,30450,30450,30450,506
20230530,132800,1989436150,30450,30450,30450,30450,2057
20230530,132700,1926800500,30400,30400,30400,30400,0
20230530,132600,1926800500,30400,30400,30400,30400,33
20230530,132500,1925797300,30400,30400,30400,30400,20
20230530,132400,1925189300,30450,30450,30450,30450,11
20230530,132300,1924854350,30450,30450,30450,30450,0
20230530,132200,1924854350,30450,30450,30450,30450,3
20230530,132100,1924763000,30450,30400,30450,30400,18
20230530,132000,1924215300,30400,30400,30400,30400,1
20230530,131900,1924184900,30400,30400,30400,30400,21
20230530,131800,1923546500,30450,30450,30450,30450,11
20230530,131700,1923211550,30400,30400,30400,30400,132
20230530,131600,1919198750,30400,30400,30400,30400,5
20230530,131500,1919046750,30400,30450,30450,30400,20
20230530,131400,1918438250,30400,30350,30400,30350,151
20230530,131300,1913847900,30400,30400,30400,30400,153
20230530,131200,1909196700,30400,30400,30400,30400,10
20230530,131100,1908892700,30400,30400,30400,30400,15
20230530,131000,1908436700,30350,30350,30350,30350,0
20230530,130900,1908436700,30350,30350,30350,30350,30
20230530,130800,1907526200,30350,30400,30400,30350,30
20230530,130700,1906615200,30400,30400,30400,30400,1
20230530,130600,1906584800,30400,30400,30400,30400,0
20230530,130500,1906584800,30400,30400,30450,30400,206
20230530,130400,1900321400,30400,30400,30400,30400,5
20230530,130300,1900169400,30400,30400,30400,30400,10
20230530,130200,1899865400,30450,30450,30450,30450,0
20230530,130100,1899865400,30450,30400,30450,30400,6
20230530,130000,1899682950,30400,30400,30400,30400,2
20230530,125900,1899622150,30450,30450,30450,30450,59
20230530,125800,1897825600,30450,30400,30450,30400,34
20230530,125700,1896791850,30400,30400,30450,30400,21
20230530,125600,1896153400,30350,30400,30400,30350,379
20230530,125500,1884650400,30400,30350,30400,30350,225
20230530,125400,1877810900,30400,30400,30400,30400,0
20230530,125300,1877810900,30400,30400,30400,30400,5
20230530,125200,1877658900,30350,30400,30400,30350,15
20230530,125100,1877203150,30400,30400,30400,30400,10
20230530,125000,1876899150,30400,30400,30400,30400,0
20230530,124900,1876899150,30400,30400,30400,30400,0
20230530,124800,1876899150,30400,30400,30400,30400,10
20230530,124700,1876595150,30400,30400,30400,30400,2
20230530,124600,1876534350,30400,30350,30400,30350,12
20230530,124500,1876170100,30350,30350,30400,30350,64
20230530,124400,1874227200,30400,30350,30400,30350,58
20230530,124300,1872466850,30350,30350,30350,30350,101
20230530,124200,1869401500,30450,30450,30450,30450,0
20230530,124100,1869401500,30450,30400,30450,30400,40
20230530,124000,1868185400,30350,30400,30400,30350,42
20230530,123900,1866908700,30400,30350,30400,30350,13
20230530,123800,1866514050,30300,30350,30350,30250,376
20230530,123700,1855122100,30350,30400,30400,30350,434
20230530,123600,1841950050,30400,30450,30450,30400,64
20230530,123500,1840004400,30450,30450,30450,30450,10
20230530,123400,1839699900,30400,30400,30400,30400,8
20230530,123300,1839456700,30400,30400,30400,30400,1
20230530,123200,1839426300,30400,30400,30400,30400,47
20230530,123100,1837997500,30400,30450,30450,30400,83
20230530,123000,1835472550,30450,30450,30450,30450,0
20230530,122900,1835472550,30450,30450,30450,30450,10
20230530,122800,1835168050,30450,30450,30450,30450,2
20230530,122700,1835107150,30450,30400,30450,30400,159
20230530,122600,1830273500,30450,30450,30450,30450,0
20230530,122500,1830273500,30450,30450,30450,30450,0
20230530,122400,1830273500,30450,30450,30450,30450,10
20230530,122300,1829969000,30450,30450,30450,30450,0
20230530,122200,1829969000,30450,30400,30450,30400,25
20230530,122100,1829208450,30400,30400,30400,30400,276
20230530,122000,1820818050,30450,30400,30450,30400,62
20230530,121900,1818931500,30400,30400,30400,30400,23
20230530,121800,1818232300,30400,30400,30400,30400,67
20230530,121700,1816195500,30400,30450,30450,30400,110
20230530,121600,1812851000,30400,30450,30450,30400,64
20230530,121500,1810905350,30400,30400,30400,30400,201
20230530,121400,1804794950,30450,30450,30450,30450,22
20230530,121300,1804125050,30450,30450,30450,30450,0
20230530,121200,1804125050,30450,30400,30450,30400,18
20230530,121100,1803577650,30450,30450,30450,30450,0
20230530,121000,1803577650,30450,30450,30450,30450,0
20230530,120900,1803577650,30450,30450,30450,30450,0
20230530,120800,1803577650,30450,30450,30450,30450,20
20230530,120700,1802968650,30450,30450,30450,30450,1
20230530,120600,1802938200,30400,30450,30450,30400,92
20230530,120500,1800139650,30400,30400,30400,30400,1111
20230530,120400,1766365250,30450,30450,30450,30450,28
20230530,120300,1765512650,30450,30450,30450,30400,13
20230530,120200,1765116850,30400,30450,30450,30400,11
20230530,120100,1764782200,30400,30400,30450,30400,196
20230530,120000,1758822850,30450,30400,30450,30400,20
20230530,115900,1758214350,30400,30450,30450,30400,227
20230530,115800,1751304700,30450,30450,30450,30450,0
20230530,115700,1751304700,30450,30400,30450,30400,16
20230530,115600,1750817750,30400,30400,30400,30400,315
20230530,115500,1741241750,30400,30400,30450,30400,119
20230530,115400,1737621600,30400,30450,30450,30400,72
20230530,115300,1735429400,30400,30500,30500,30400,274
20230530,115200,1727094300,30450,30450,30500,30450,276
20230530,115100,1718689600,30450,30450,30450,30450,41
20230530,115000,1717441150,30450,30450,30450,30450,2
20230530,114900,1717380250,30450,30500,30500,30450,65
20230530,114800,1715400500,30500,30450,30500,30450,42
20230530,114700,1714119950,30450,30450,30500,30450,771
20230530,114600,1690605100,30450,30500,30500,30450,111
20230530,114500,1687219650,30450,30450,30450,30450,44
20230530,114400,1685879850,30450,30450,30450,30450,490
20230530,114300,1670959350,30450,30450,30450,30400,48
20230530,114200,1669498600,30450,30450,30450,30450,595
20230530,114100,1651380850,30500,30450,30500,30400,50
20230530,114000,1649858300,30450,30500,30500,30450,853
20230530,113900,1623883500,30450,30450,30500,30450,2447
20230530,113800,1549372000,30450,30450,30450,30450,58
20230530,113700,1547605900,30450,30450,30450,30450,21
20230530,113600,1546966450,30450,30450,30450,30400,257
20230530,113500,1539141300,30450,30400,30450,30400,562
20230530,113400,1522030250,30450,30450,30450,30450,22
20230530,113300,1521360350,30400,30400,30450,30400,13
20230530,113200,1520965100,30450,30400,30450,30350,305
20230530,113100,1511693450,30400,30400,30450,30350,1723
20230530,113000,1459315050,30350,30250,30350,30250,6950
20230530,112900,1248690500,30250,30250,30250,30250,255
20230530,112800,1240976750,30250,30300,30300,30250,336
20230530,112700,1230796200,30300,30250,30300,30250,20
20230530,112600,1230190700,30250,30250,30250,30250,100
20230530,112500,1227165700,30300,30250,30300,30250,438
20230530,112400,1213916100,30300,30300,30300,30300,10
20230530,112300,1213613100,30250,30300,30300,30250,312
20230530,112200,1204159700,30250,30250,30250,30250,2
20230530,112100,1204099200,30250,30250,30300,30250,214
20230530,112000,1197625200,30250,30250,30250,30250,0
20230530,111900,1197625200,30250,30200,30250,30200,16
20230530,111800,1197141600,30250,30250,30250,30250,65
20230530,111700,1195175350,30250,30250,30250,30250,100
20230530,111600,1192150350,30250,30300,30300,30200,155
20230530,111500,1187459300,30300,30250,30300,30250,31
20230530,111400,1186520850,30250,30250,30250,30250,2738
20230530,111300,1103696350,30200,30200,30200,30200,10
20230530,111200,1103394350,30200,30200,30200,30200,824
20230530,111100,1078509550,30200,30200,30200,30200,0
20230530,111000,1078509550,30200,30200,30200,30200,0
20230530,110900,1078509550,30200,30200,30200,30200,10
20230530,110800,1078207550,30200,30200,30200,30200,0
20230530,110700,1078207550,30200,30200,30200,30200,0
20230530,110600,1078207550,30200,30200,30200,30200,11
20230530,110500,1077875350,30200,30200,30200,30200,133
20230530,110400,1073858750,30200,30200,30200,30200,425
20230530,110300,1061023750,30250,30250,30250,30200,49
20230530,110200,1059541600,30250,30200,30250,30200,51
20230530,110100,1058000350,30200,30250,30250,30200,84
20230530,110000,1055459700,30200,30250,30250,30200,427
20230530,105900,1042561750,30200,30200,30200,30200,31
20230530,105800,1041625550,30250,30250,30250,30250,26
20230530,105700,1040839050,30250,30300,30300,30250,253
20230530,105600,1033175650,30300,30300,30300,30300,0
20230530,105500,1033175650,30300,30300,30300,30250,108
20230530,105400,1029904750,30300,30250,30300,30250,503
20230530,105300,1014688950,30300,30300,30300,30300,0
20230530,105200,1014688950,30300,30300,30300,30300,76
20230530,105100,1012386150,30250,30250,30250,30250,65
20230530,105000,1010419900,30250,30250,30250,30250,112
20230530,104900,1007031900,30250,30250,30250,30250,426
20230530,104800,994145400,30300,30300,30300,30300,0
20230530,104700,994145400,30300,30300,30300,30300,22
20230530,104600,993478800,30300,30250,30300,30250,195
20230530,104500,987579550,30300,30300,30300,30300,1
20230530,104400,987549250,30250,30250,30250,30250,50
20230530,104300,986036750,30300,30250,30300,30250,110
20230530,104200,982708750,30250,30250,30250,30250,237
20230530,104100,975539500,30250,30250,30250,30250,260
20230530,104000,967674500,30300,30250,30300,30250,61
20230530,103900,965828750,30250,30200,30250,30200,97
20230530,103800,962895350,30200,30250,30250,30200,323
20230530,103700,953140600,30250,30250,30250,30250,10
20230530,103600,952838100,30250,30200,30250,30200,127
20230530,103500,948996500,30200,30200,30200,30200,62
20230530,103400,947124100,30250,30300,30300,30250,146
20230530,103300,942705700,30250,30200,30250,30200,642
20230530,103200,923285250,30200,30200,30200,30200,51
20230530,103100,921745050,30200,30250,30250,30200,18
20230530,103000,921200950,30200,30200,30200,30200,61
20230530,102900,919358750,30250,30200,30250,30200,67
20230530,102800,917334450,30250,30250,30250,30250,10
20230530,102700,917031950,30250,30250,30250,30250,0
20230530,102600,917031950,30250,30250,30250,30250,0
20230530,102500,917031950,30250,30200,30250,30200,116
20230530,102400,913528000,30200,30200,30250,30200,21
20230530,102300,912893300,30200,30200,30200,30200,18
20230530,102200,912349700,30200,30200,30200,30200,3
20230530,102100,912259100,30250,30200,30250,30200,48
20230530,102000,910808950,30200,30200,30200,30200,72
20230530,101900,908634550,30200,30200,30200,30200,100
20230530,101800,905614550,30200,30200,30200,30200,71
20230530,101700,903470350,30200,30200,30200,30200,150
20230530,101600,898940350,30200,30200,30200,30200,22
20230530,101500,898275950,30200,30200,30250,30200,145
20230530,101400,893896900,30200,30200,30200,30200,50
20230530,101300,892386900,30200,30200,30200,30200,5
20230530,101200,892235900,30250,30250,30250,30250,3
20230530,101100,892145150,30200,30250,30250,30200,386
20230530,101000,880476450,30250,30250,30250,30250,408
20230530,100900,868134450,30250,30250,30250,30250,398
20230530,100800,856094950,30300,30250,30300,30250,43
20230530,100700,854793700,30300,30300,30300,30300,120
20230530,100600,851157700,30250,30300,30300,30250,325
20230530,100500,841313300,30300,30300,30300,30250,46
20230530,100400,839921250,30250,30250,30300,30250,12
20230530,100300,839558200,30300,30300,30300,30300,15
20230530,100200,839103700,30300,30250,30300,30250,399
20230530,100100,827033850,30250,30250,30300,30250,18
20230530,100000,826489300,30250,30150,30250,30150,3588
20230530,095900,718030850,30150,30150,30150,30150,340
20230530,095800,707779850,30100,30100,30100,30100,0
20230530,095700,707779850,30100,30050,30100,30050,238
20230530,095600,700616300,30100,30100,30100,30100,111
20230530,095500,697275200,30150,30150,30150,30150,0
20230530,095400,697275200,30150,30150,30150,30150,82
20230530,095300,694802900,30150,30150,30150,30150,332
20230530,095200,684793100,30150,30150,30150,30150,107
20230530,095100,681567050,30150,30150,30150,30150,20
20230530,095000,680964050,30200,30150,30200,30150,152
20230530,094900,676381200,30150,30150,30150,30150,21
20230530,094800,675748050,30150,30150,30150,30150,5
20230530,094700,675597300,30150,30250,30250,30150,912
20230530,094600,648058750,30200,30200,30200,30200,208
20230530,094500,641777150,30200,30250,30250,30200,365
20230530,094400,630737450,30250,30250,30250,30250,174
20230530,094300,625473950,30250,30250,30250,30250,335
20230530,094200,615340200,30250,30250,30250,30250,702
20230530,094100,594104700,30250,30250,30300,30250,216
20230530,094000,587563200,30300,30250,30300,30250,281
20230530,093900,579061850,30300,30300,30300,30250,464
20230530,093800,565025050,30300,30300,30300,30300,119
20230530,093700,561419350,30250,30250,30250,30250,71
20230530,093600,559271600,30300,30300,30300,30250,44
20230530,093500,557938700,30300,30300,30300,30250,55
20230530,093400,556272900,30300,30250,30300,30250,30
20230530,093300,555365350,30300,30250,30300,30250,263
20230530,093200,547409550,30250,30250,30300,30250,544
20230530,093100,530953350,30300,30250,30300,30250,1112
20230530,093000,497308800,30250,30200,30250,30150,416
20230530,092900,484748000,30200,30150,30200,30150,69
20230530,092800,482667000,30200,30200,30200,30150,779
20230530,092700,459147250,30250,30200,30250,30200,64
20230530,092600,457212900,30250,30100,30250,30100,977
20230530,092500,427734300,30100,30050,30100,30050,108
20230530,092400,424487150,30000,30000,30000,30000,35
20230530,092300,423437150,30100,29950,30100,29950,657
20230530,092200,403729750,29950,30100,30100,29950,1215
20230530,092100,367250700,30050,30150,30150,30000,708
20230530,092000,345992850,30200,30150,30200,30150,201
20230530,091900,339932650,30150,30200,30250,30150,208
20230530,091800,333650550,30250,30250,30300,30200,972
20230530,091700,304249550,30250,30100,30250,30100,3166
20230530,091600,208787250,30100,30050,30100,30050,513
20230530,091500,193367300,30050,30000,30050,30000,1415
20230530,091400,150863950,30000,29950,30000,29950,144
20230530,091300,146550950,29900,29950,29950,29900,210
20230530,091200,140270900,29850,29900,29900,29850,356
20230530,091100,129638450,30000,29800,30000,29800,269
20230530,091000,121574200,30000,30000,30000,29800,692
20230530,090900,100893000,30050,30050,30050,30000,284
20230530,090800,92371350,30050,30050,30050,30000,517
20230530,090700,76841550,30000,30000,30050,30000,385
20230530,090600,65281300,30000,30050,30050,30000,4
20230530,090500,65161250,30050,30050,30050,30050,139
20230530,090400,60984300,30050,30050,30100,30050,65
20230530,090300,59030800,30100,30000,30100,30000,707
20230530,090200,37805800,30000,29950,30000,29900,157
20230530,090100,33101850,30050,30050,30100,30000,519
20230530,090000,17525150,30000,29850,30000,29850,586