KissMeData/005290/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,192400,65104724800,39050,39050,39050,39050,22457
20230530,192300,65104724800,39050,39050,39050,39050,0
20230530,192200,65104724800,39050,39050,39050,39050,0
20230530,192100,65104724800,39050,39050,39050,39050,0
20230530,192000,65104724800,39050,39050,39050,39050,0
20230530,191900,65104724800,39050,39050,39050,39050,0
20230530,191800,65104724800,39050,39050,39050,39050,0
20230530,191700,65104724800,39050,39050,39050,39050,0
20230530,191600,65104724800,39050,39050,39050,39050,0
20230530,191500,65104724800,39050,39050,39050,39050,0
20230530,191400,65104724800,39050,39050,39050,39050,0
20230530,191300,65104724800,39050,39050,39050,39050,0
20230530,191200,65104724800,39050,39050,39050,39050,0
20230530,191100,65104724800,39050,39050,39050,39050,0
20230530,191000,65104724800,39050,39050,39050,39050,0
20230530,190900,65104724800,39050,39050,39050,39050,0
20230530,190800,65104724800,39050,39050,39050,39050,0
20230530,190700,65104724800,39050,39050,39050,39050,0
20230530,190600,65104724800,39050,39050,39050,39050,0
20230530,190500,65104724800,39050,39050,39050,39050,0
20230530,190400,65104724800,39050,39050,39050,39050,0
20230530,190300,65104724800,39050,39050,39050,39050,0
20230530,190200,65104724800,39050,39050,39050,39050,0
20230530,190100,65104724800,39050,39050,39050,39050,0
20230530,190000,65104724800,39050,39050,39050,39050,0
20230530,185900,65104724800,39050,39050,39050,39050,0
20230530,185800,65104724800,39050,39050,39050,39050,0
20230530,185700,65104724800,39050,39050,39050,39050,0
20230530,185600,65104724800,39050,39050,39050,39050,0
20230530,185500,65104724800,39050,39050,39050,39050,0
20230530,185400,65104724800,39050,39050,39050,39050,22457
20230530,185300,65104724800,39050,39050,39050,39050,0
20230530,185200,65104724800,39050,39050,39050,39050,0
20230530,185100,65104724800,39050,39050,39050,39050,0
20230530,185000,65104724800,39050,39050,39050,39050,0
20230530,184900,65104724800,39050,39050,39050,39050,0
20230530,184800,65104724800,39050,39050,39050,39050,0
20230530,184700,65104724800,39050,39050,39050,39050,0
20230530,184600,65104724800,39050,39050,39050,39050,0
20230530,184500,65104724800,39050,39050,39050,39050,0
20230530,184400,65104724800,39050,39050,39050,39050,0
20230530,184300,65104724800,39050,39050,39050,39050,0
20230530,184200,65104724800,39050,39050,39050,39050,0
20230530,184100,65104724800,39050,39050,39050,39050,0
20230530,184000,65104724800,39050,39050,39050,39050,0
20230530,183900,65104724800,39050,39050,39050,39050,0
20230530,183800,65104724800,39050,39050,39050,39050,0
20230530,183700,65104724800,39050,39050,39050,39050,0
20230530,183600,65104724800,39050,39050,39050,39050,0
20230530,183500,65104724800,39050,39050,39050,39050,0
20230530,183400,65104724800,39050,39050,39050,39050,0
20230530,183300,65104724800,39050,39050,39050,39050,0
20230530,183200,65104724800,39050,39050,39050,39050,0
20230530,183100,65104724800,39050,39050,39050,39050,0
20230530,183000,65104724800,39050,39050,39050,39050,0
20230530,182900,65104724800,39050,39050,39050,39050,0
20230530,182800,65104724800,39050,39050,39050,39050,0
20230530,182700,65104724800,39050,39050,39050,39050,0
20230530,182600,65104724800,39050,39050,39050,39050,0
20230530,182500,65104724800,39050,39050,39050,39050,0
20230530,182400,65104724800,39050,39050,39050,39050,22457
20230530,182300,65104724800,39050,39050,39050,39050,0
20230530,182200,65104724800,39050,39050,39050,39050,0
20230530,182100,65104724800,39050,39050,39050,39050,0
20230530,182000,65104724800,39050,39050,39050,39050,0
20230530,181900,65104724800,39050,39050,39050,39050,0
20230530,181800,65104724800,39050,39050,39050,39050,0
20230530,181700,65104724800,39050,39050,39050,39050,0
20230530,181600,65104724800,39050,39050,39050,39050,0
20230530,181500,65104724800,39050,39050,39050,39050,0
20230530,181400,65104724800,39050,39050,39050,39050,0
20230530,181300,65104724800,39050,39050,39050,39050,0
20230530,181200,65104724800,39050,39050,39050,39050,0
20230530,181100,65104724800,39050,39050,39050,39050,0
20230530,181000,65104724800,39050,39050,39050,39050,0
20230530,180900,65104724800,39050,39050,39050,39050,0
20230530,180800,65104724800,39050,39050,39050,39050,0
20230530,180700,65104724800,39050,39050,39050,39050,0
20230530,180600,65104724800,39050,39050,39050,39050,0
20230530,180500,65104724800,39050,39050,39050,39050,0
20230530,180400,65104724800,39050,39050,39050,39050,0
20230530,180300,65104724800,39050,39050,39050,39050,0
20230530,180200,65104724800,39050,39050,39050,39050,0
20230530,180100,65104724800,39050,39050,39050,39050,0
20230530,180000,65104724800,39050,39050,39050,39050,0
20230530,175900,65104724800,39050,39050,39050,39050,0
20230530,175800,65104724800,39050,39050,39050,39050,0
20230530,175700,65104724800,39050,39050,39050,39050,0
20230530,175600,65104724800,39050,39050,39050,39050,0
20230530,175500,65104724800,39050,39050,39050,39050,0
20230530,175400,65104724800,39050,39050,39050,39050,22457
20230530,175300,65104724800,39050,39050,39050,39050,0
20230530,175200,65104724800,39050,39050,39050,39050,0
20230530,175100,65104724800,39050,39050,39050,39050,0
20230530,175000,65104724800,39050,39050,39050,39050,0
20230530,174900,65104724800,39050,39050,39050,39050,0
20230530,174800,65104724800,39050,39050,39050,39050,0
20230530,174700,65104724800,39050,39050,39050,39050,0
20230530,174600,65104724800,39050,39050,39050,39050,0
20230530,174500,65104724800,39050,39050,39050,39050,0
20230530,174400,65104724800,39050,39050,39050,39050,0
20230530,174300,65104724800,39050,39050,39050,39050,0
20230530,174200,65104724800,39050,39050,39050,39050,0
20230530,174100,65104724800,39050,39050,39050,39050,0
20230530,174000,65104724800,39050,39050,39050,39050,0
20230530,173900,65104724800,39050,39050,39050,39050,0
20230530,173800,65104724800,39050,39050,39050,39050,0
20230530,173700,65104724800,39050,39050,39050,39050,0
20230530,173600,65104724800,39050,39050,39050,39050,0
20230530,173500,65104724800,39050,39050,39050,39050,0
20230530,173400,65104724800,39050,39050,39050,39050,0
20230530,173300,65104724800,39050,39050,39050,39050,0
20230530,173200,65104724800,39050,39050,39050,39050,0
20230530,173100,65104724800,39050,39050,39050,39050,0
20230530,173000,65104724800,39050,39050,39050,39050,0
20230530,172900,65104724800,39050,39050,39050,39050,0
20230530,172800,65104724800,39050,39050,39050,39050,0
20230530,172700,65104724800,39050,39050,39050,39050,0
20230530,172600,65104724800,39050,39050,39050,39050,0
20230530,172500,65104724800,39050,39050,39050,39050,0
20230530,172400,65104724800,39050,39050,39050,39050,22457
20230530,172300,65104724800,39050,39050,39050,39050,0
20230530,172200,65104724800,39050,39050,39050,39050,0
20230530,172100,65104724800,39050,39050,39050,39050,0
20230530,172000,65104724800,39050,39050,39050,39050,0
20230530,171900,65104724800,39050,39050,39050,39050,0
20230530,171800,65104724800,39050,39050,39050,39050,0
20230530,171700,65104724800,39050,39050,39050,39050,0
20230530,171600,65104724800,39050,39050,39050,39050,0
20230530,171500,65104724800,39050,39050,39050,39050,0
20230530,171400,65104724800,39050,39050,39050,39050,0
20230530,171300,65104724800,39050,39050,39050,39050,0
20230530,171200,65104724800,39050,39050,39050,39050,0
20230530,171100,65104724800,39050,39050,39050,39050,0
20230530,171000,65104724800,39050,39050,39050,39050,0
20230530,170900,65104724800,39050,39050,39050,39050,0
20230530,170800,65104724800,39050,39050,39050,39050,0
20230530,170700,65104724800,39050,39050,39050,39050,0
20230530,170600,65104724800,39050,39050,39050,39050,0
20230530,170500,65104724800,39050,39050,39050,39050,0
20230530,170400,65104724800,39050,39050,39050,39050,0
20230530,170300,65104724800,39050,39050,39050,39050,0
20230530,170200,65104724800,39050,39050,39050,39050,0
20230530,170100,65104724800,39050,39050,39050,39050,0
20230530,170000,65104724800,39050,39050,39050,39050,0
20230530,165900,65104724800,39050,39050,39050,39050,0
20230530,165800,65104724800,39050,39050,39050,39050,0
20230530,165700,65104724800,39050,39050,39050,39050,0
20230530,165600,65104724800,39050,39050,39050,39050,0
20230530,165500,65104724800,39050,39050,39050,39050,0
20230530,165400,65104724800,39050,39050,39050,39050,22457
20230530,165300,65104724800,39050,39050,39050,39050,0
20230530,165200,65104724800,39050,39050,39050,39050,0
20230530,165100,65104724800,39050,39050,39050,39050,0
20230530,165000,65104724800,39050,39050,39050,39050,0
20230530,164900,65104724800,39050,39050,39050,39050,0
20230530,164800,65104724800,39050,39050,39050,39050,0
20230530,164700,65104724800,39050,39050,39050,39050,0
20230530,164600,65104724800,39050,39050,39050,39050,0
20230530,164500,65104724800,39050,39050,39050,39050,0
20230530,164400,65104724800,39050,39050,39050,39050,0
20230530,164300,65104724800,39050,39050,39050,39050,0
20230530,164200,65104724800,39050,39050,39050,39050,0
20230530,164100,65104724800,39050,39050,39050,39050,0
20230530,164000,65104724800,39050,39050,39050,39050,0
20230530,163900,65104724800,39050,39050,39050,39050,0
20230530,163800,65104724800,39050,39050,39050,39050,0
20230530,163700,65104724800,39050,39050,39050,39050,0
20230530,163600,65104724800,39050,39050,39050,39050,0
20230530,163500,65104724800,39050,39050,39050,39050,0
20230530,163400,65104724800,39050,39050,39050,39050,0
20230530,163300,65104724800,39050,39050,39050,39050,0
20230530,163200,65104724800,39050,39050,39050,39050,0
20230530,163100,65104724800,39050,39050,39050,39050,0
20230530,163000,65104724800,39050,39050,39050,39050,0
20230530,162900,65104724800,39050,39050,39050,39050,0
20230530,162800,65104724800,39050,39050,39050,39050,0
20230530,162700,65104724800,39050,39050,39050,39050,0
20230530,162600,65104724800,39050,39050,39050,39050,0
20230530,162500,65104724800,39050,39050,39050,39050,0
20230530,162400,65104724800,39050,39050,39050,39050,22457
20230530,162300,65104724800,39050,39050,39050,39050,0
20230530,162200,65104724800,39050,39050,39050,39050,0
20230530,162100,65104724800,39050,39050,39050,39050,0
20230530,162000,65104724800,39050,39050,39050,39050,0
20230530,161900,65104724800,39050,39050,39050,39050,0
20230530,161800,65104724800,39050,39050,39050,39050,0
20230530,161700,65104724800,39050,39050,39050,39050,0
20230530,161600,65104724800,39050,39050,39050,39050,0
20230530,161500,65104724800,39050,39050,39050,39050,0
20230530,161400,65104724800,39050,39050,39050,39050,0
20230530,161300,65104724800,39050,39050,39050,39050,0
20230530,161200,65104724800,39050,39050,39050,39050,0
20230530,161100,65104724800,39050,39050,39050,39050,0
20230530,161000,65104724800,39050,39050,39050,39050,0
20230530,160900,65104724800,39050,39050,39050,39050,0
20230530,160800,65104724800,39050,39050,39050,39050,0
20230530,160700,65104724800,39050,39050,39050,39050,0
20230530,160600,65104724800,39050,39050,39050,39050,0
20230530,160500,65104724800,39050,39050,39050,39050,0
20230530,160400,65104724800,39050,39050,39050,39050,0
20230530,160300,65104724800,39050,39050,39050,39050,0
20230530,160200,65104724800,39050,39050,39050,39050,0
20230530,160100,65104724800,39050,39050,39050,39050,0
20230530,160000,65104724800,39050,39050,39050,39050,0
20230530,155900,65104724800,39050,39050,39050,39050,0
20230530,155800,65104724800,39050,39050,39050,39050,0
20230530,155700,65104724800,39050,39050,39050,39050,0
20230530,155600,65104724800,39050,39050,39050,39050,0
20230530,155500,65104724800,39050,39050,39050,39050,0
20230530,155400,65104724800,39050,39050,39050,39050,22457
20230530,155300,65104724800,39050,39050,39050,39050,0
20230530,155200,65104724800,39050,39050,39050,39050,0
20230530,155100,65104724800,39050,39050,39050,39050,0
20230530,155000,65104724800,39050,39050,39050,39050,0
20230530,154900,65104724800,39050,39050,39050,39050,0
20230530,154800,65104724800,39050,39050,39050,39050,0
20230530,154700,65104724800,39050,39050,39050,39050,0
20230530,154600,65104724800,39050,39050,39050,39050,0
20230530,154500,65104724800,39050,39050,39050,39050,0
20230530,154400,65104724800,39050,39050,39050,39050,0
20230530,154300,65104724800,39050,39050,39050,39050,0
20230530,154200,65104724800,39050,39050,39050,39050,0
20230530,154100,65104724800,39050,39050,39050,39050,0
20230530,154000,65104724800,39050,39050,39050,39050,0
20230530,153900,65104724800,39050,39050,39050,39050,0
20230530,153800,65104724800,39050,39050,39050,39050,0
20230530,153700,65104724800,39050,39050,39050,39050,0
20230530,153600,65104724800,39050,39050,39050,39050,0
20230530,153500,65104724800,39050,39050,39050,39050,0
20230530,153400,65104724800,39050,39050,39050,39050,0
20230530,153300,65104724800,39050,39050,39050,39050,0
20230530,153200,65104724800,39050,39050,39050,39050,0
20230530,153100,65104724800,39050,39050,39050,39050,0
20230530,153000,65104724800,39050,39050,39050,39050,22457
20230530,152900,64227778950,39000,39000,39000,39000,0
20230530,152800,64227778950,39000,39000,39000,39000,0
20230530,152700,64227778950,39000,39000,39000,39000,0
20230530,152600,64227778950,39000,39000,39000,39000,0
20230530,152500,64227778950,39000,39000,39000,39000,0
20230530,152400,64227778950,39000,39000,39000,39000,0
20230530,152300,64227778950,39000,39000,39000,39000,0
20230530,152200,64227778950,39000,39000,39000,39000,0
20230530,152100,64227778950,39000,39000,39000,39000,0
20230530,152000,64227778950,39000,39000,39000,39000,0
20230530,151900,64227778950,39000,39000,39050,39000,1702
20230530,151800,64161365850,39000,39000,39100,39000,1929
20230530,151700,64086037000,39050,39100,39100,39000,2845
20230530,151600,63974879400,39050,39050,39100,39000,4932
20230530,151500,63782110900,39050,39050,39100,39000,7142
20230530,151400,63503221800,39050,39000,39050,39000,3043
20230530,151300,63384409950,39050,39000,39050,39000,3656
20230530,151200,63241684550,39000,39000,39050,39000,984
20230530,151100,63203294350,39050,39000,39050,39000,1685
20230530,151000,63137523500,39000,39000,39050,39000,3033
20230530,150900,63019205550,39050,39000,39050,39000,971
20230530,150800,62981306550,39050,38950,39050,38950,4251
20230530,150700,62815530450,38950,39000,39000,38950,3302
20230530,150600,62686878350,38950,38900,39000,38900,4140
20230530,150500,62525632300,38900,38950,38950,38900,1289
20230530,150400,62475461700,38950,38950,38950,38900,1836
20230530,150300,62404007800,38950,38850,38950,38850,3358
20230530,150200,62273346150,38850,38950,38950,38850,2764
20230530,150100,62165856800,38950,38950,38950,38900,2178
20230530,150000,62081114150,38950,38950,39000,38900,2148
20230530,145900,61997451300,38900,38950,38950,38900,2084
20230530,145800,61916351300,38950,38950,38950,38900,1678
20230530,145700,61851045500,38950,38950,38950,38850,2965
20230530,145600,61735672250,38950,38900,38950,38900,1678
20230530,145500,61670335650,38900,38900,38950,38850,1390
20230530,145400,61616260200,38900,38900,38950,38850,4575
20230530,145300,61438300250,38850,38950,39000,38850,3302
20230530,145200,61309763500,38950,38950,39000,38950,3710
20230530,145100,61165209600,39000,38950,39000,38950,951
20230530,145000,61128143650,39000,38950,39000,38950,806
20230530,144900,61096735450,39000,38950,39000,38950,720
20230530,144800,61068684100,38950,38950,39000,38900,1512
20230530,144700,61009794400,38950,38900,38950,38850,4640
20230530,144600,60829254350,38900,38850,38900,38800,2264
20230530,144500,60741259250,38850,38850,38900,38850,2243
20230530,144400,60654114400,38900,38850,38900,38850,4788
20230530,144300,60468090950,38850,38900,38900,38850,1621
20230530,144200,60405079750,38900,38900,38900,38850,1329
20230530,144100,60353402550,38900,38950,38950,38850,925
20230530,144000,60317430750,38950,38900,38950,38900,1764
20230530,143900,60248803750,38900,38950,38950,38900,1185
20230530,143800,60202693600,38950,39000,39000,38900,2136
20230530,143700,60119572350,38900,39000,39000,38900,1049
20230530,143600,60078724450,39000,39000,39000,38850,3238
20230530,143500,59952787500,39000,38950,39000,38950,981
20230530,143400,59914566850,38950,39000,39000,38950,622
20230530,143300,59890331400,39000,39000,39000,38950,322
20230530,143200,59877775950,39000,38950,39050,38950,1181
20230530,143100,59831717800,38950,38950,39000,38950,2167
20230530,143000,59747241700,38950,38950,39000,38950,662
20230530,142900,59721450100,38950,38850,38950,38850,6439
20230530,142800,59470850100,38850,38900,38950,38850,4253
20230530,142700,59305477700,38900,38900,38950,38900,3307
20230530,142600,59176816200,38950,38900,38950,38900,1119
20230530,142500,59133261550,38900,38900,38950,38900,1813
20230530,142400,59062730600,38950,39000,39000,38900,3560
20230530,142300,58924079900,38950,39000,39000,38950,973
20230530,142200,58886144200,39000,38950,39000,38950,786
20230530,142100,58855504250,38950,39000,39000,38950,2434
20230530,142000,58760588750,39000,38950,39000,38950,641
20230530,141900,58735615050,39000,39000,39000,38900,4012
20230530,141800,58579368750,38950,39050,39050,38950,2554
20230530,141700,58479755400,39050,39050,39050,39000,778
20230530,141600,58449395350,39050,39100,39100,39000,655
20230530,141500,58423843150,39050,39050,39100,39000,1336
20230530,141400,58371670400,39100,39100,39100,39050,477
20230530,141300,58353031950,39050,39050,39100,39000,2720
20230530,141200,58246767600,39000,39000,39000,38950,1439
20230530,141100,58190665550,38950,38950,39000,38950,371
20230530,141000,58176210000,39000,38950,39000,38900,2875
20230530,140900,58064329450,38900,39050,39050,38900,6901
20230530,140800,57795336350,39050,39050,39050,39000,1270
20230530,140700,57745747400,39050,39050,39050,39000,765
20230530,140600,57715897600,39050,39050,39050,39000,371
20230530,140500,57701423750,39050,39100,39100,39000,4350
20230530,140400,57531442200,39150,39150,39150,39100,670
20230530,140300,57505238800,39150,39150,39150,39100,760
20230530,140200,57475487900,39150,39150,39150,39100,585
20230530,140100,57452593850,39150,39150,39150,39100,684
20230530,140000,57425834100,39150,39100,39150,39050,3532
20230530,135900,57287724150,39100,39100,39100,39050,2386
20230530,135800,57194489700,39100,39050,39100,39050,311
20230530,135700,57182333000,39100,39100,39100,39050,1155
20230530,135600,57137197100,39100,39100,39100,39050,708
20230530,135500,57109517600,39100,39100,39100,39050,416
20230530,135400,57093253250,39050,39050,39100,39050,305
20230530,135300,57081330000,39100,39050,39100,39000,91
20230530,135200,57077774850,39050,39050,39100,39000,1222
20230530,135100,57030099700,39100,39000,39100,39000,1417
20230530,135000,56974775200,39050,39050,39050,39000,336
20230530,134900,56961661800,39050,39050,39050,39000,335
20230530,134800,56948582050,39050,39050,39100,39050,870
20230530,134700,56914604050,39050,39100,39100,39000,1726
20230530,134600,56847151150,39100,39050,39100,39000,1238
20230530,134500,56798779700,39050,39100,39100,39000,6327
20230530,134400,56551749000,39100,39150,39150,39100,1505
20230530,134300,56492891950,39150,39150,39150,39100,919
20230530,134200,56456935500,39150,39150,39150,39100,1294
20230530,134100,56406298950,39150,39150,39200,39100,698
20230530,134000,56378982000,39150,39200,39200,39100,5293
20230530,133900,56171995600,39150,39150,39200,39150,554
20230530,133800,56150303300,39150,39150,39200,39150,2200
20230530,133700,56064165700,39200,39200,39200,39150,1189
20230530,133600,56017560300,39200,39150,39200,39150,429
20230530,133500,56000753400,39200,39150,39200,39150,1406
20230530,133400,55945700400,39150,39200,39250,39150,1882
20230530,133300,55871923500,39200,39200,39200,39150,2882
20230530,133200,55758977800,39200,39200,39200,39150,503
20230530,133100,55739272450,39150,39150,39200,39100,1427
20230530,133000,55683443450,39150,39100,39150,39050,807
20230530,132900,55651872900,39100,39150,39150,39050,2570
20230530,132800,55551380100,39150,39100,39150,39000,2715
20230530,132700,55445252000,39100,39050,39100,39050,794
20230530,132600,55414242300,39100,39100,39100,39000,3248
20230530,132500,55287407050,39050,39150,39150,39050,1364
20230530,132400,55234135900,39100,39100,39150,39050,2908
20230530,132300,55120427450,39100,39100,39150,39100,518
20230530,132200,55100167400,39100,39100,39150,39100,413
20230530,132100,55084013400,39150,39150,39200,39100,3588
20230530,132000,54943666300,39150,39100,39150,39050,6139
20230530,131900,54703595900,39050,39150,39150,39050,1531
20230530,131800,54643734050,39150,39100,39150,39100,1539
20230530,131700,54583557700,39100,39100,39150,39050,2758
20230530,131600,54475788400,39100,39150,39150,39100,195
20230530,131500,54468158400,39150,39100,39200,39100,3830
20230530,131400,54318219950,39100,39050,39150,39000,2781
20230530,131300,54209546750,39000,39100,39150,39000,3336
20230530,131200,54079247300,39150,39100,39200,39100,2757
20230530,131100,53971361650,39050,39100,39150,39050,3672
20230530,131000,53827781850,39150,39200,39200,39100,2315
20230530,130900,53737144350,39150,39200,39200,39150,997
20230530,130800,53698103400,39150,39200,39200,39150,4342
20230530,130700,53527905050,39200,39250,39250,39200,139
20230530,130600,53522450050,39250,39250,39250,39200,869
20230530,130500,53488373550,39250,39250,39250,39200,2532
20230530,130400,53389107150,39250,39250,39300,39200,4721
20230530,130300,53203808450,39300,39300,39300,39200,2767
20230530,130200,53095202000,39300,39300,39300,39250,1831
20230530,130100,53023254100,39250,39300,39300,39250,461
20230530,130000,53005149450,39300,39300,39300,39250,3321
20230530,125900,52874659050,39300,39300,39300,39250,2804
20230530,125800,52764585200,39300,39300,39350,39250,3253
20230530,125700,52636723050,39350,39350,39400,39300,3904
20230530,125600,52483129150,39400,39300,39400,39300,2476
20230530,125500,52385673450,39400,39400,39500,39300,14498
20230530,125400,51813929100,39400,39200,39400,39150,42802
20230530,125300,50133981850,39200,39200,39200,39150,533
20230530,125200,50113094650,39200,39200,39200,39150,1209
20230530,125100,50065722950,39200,39150,39200,39150,2306
20230530,125000,49975435300,39200,39150,39200,39100,2033
20230530,124900,49895848500,39150,39150,39150,39100,2697
20230530,124800,49790296200,39150,39150,39150,39100,1410
20230530,124700,49735121650,39100,39100,39150,39100,984
20230530,124600,49696612150,39150,39100,39150,39050,256
20230530,124500,49686596800,39100,39100,39100,39050,822
20230530,124400,49654461800,39100,39100,39100,39050,529
20230530,124300,49633790900,39050,39150,39150,39050,1171
20230530,124200,49587993900,39150,39150,39150,39100,1571
20230530,124100,49526553550,39150,39100,39150,39050,774
20230530,124000,49496293400,39100,39050,39100,39050,516
20230530,123900,49476123000,39100,39100,39100,39050,555
20230530,123800,49454426600,39100,39100,39100,39050,469
20230530,123700,49436104000,39100,39100,39100,39050,298
20230530,123600,49424459250,39100,39100,39100,39050,484
20230530,123500,49405551700,39100,39100,39100,39050,5290
20230530,123400,49198745700,39100,39200,39200,39100,4594
20230530,123300,49018931750,39200,39150,39200,39100,2443
20230530,123200,48923285550,39100,39050,39150,39050,1798
20230530,123100,48852987500,39050,39150,39150,39050,5428
20230530,123000,48640670500,39150,39200,39250,39150,628
20230530,122900,48616056950,39200,39200,39200,39150,1409
20230530,122800,48560835150,39150,39200,39250,39150,2344
20230530,122700,48468948750,39250,39250,39250,39200,442
20230530,122600,48451606300,39250,39200,39250,39200,568
20230530,122500,48429328350,39200,39250,39250,39200,246
20230530,122400,48419681700,39250,39250,39250,39200,403
20230530,122300,48403874100,39250,39250,39250,39200,3661
20230530,122200,48260183100,39250,39200,39250,39200,458
20230530,122100,48242222300,39200,39200,39250,39200,1234
20230530,122000,48193842050,39200,39250,39250,39200,3645
20230530,121900,48050804900,39200,39200,39250,39150,1810
20230530,121800,47979852500,39200,39250,39250,39150,2010
20230530,121700,47901061850,39200,39250,39250,39200,2731
20230530,121600,47793924150,39200,39200,39250,39200,1103
20230530,121500,47750680650,39200,39200,39250,39200,2362
20230530,121400,47658086100,39200,39150,39200,39100,1961
20230530,121300,47581311000,39150,39200,39200,39150,242
20230530,121200,47571828700,39150,39250,39250,39150,1383
20230530,121100,47517623650,39200,39250,39250,39200,377
20230530,121000,47502832100,39250,39250,39300,39100,2679
20230530,120900,47397823350,39250,39250,39300,39200,4184
20230530,120800,47233601400,39250,39250,39250,39200,1313
20230530,120700,47182072900,39200,39150,39250,39150,3793
20230530,120600,47033311750,39200,39150,39200,39100,506
20230530,120500,47013497950,39150,39150,39200,39100,1887
20230530,120400,46939625200,39200,39200,39200,39150,291
20230530,120300,46928227600,39200,39200,39250,39150,1126
20230530,120200,46884085450,39200,39150,39200,39100,1684
20230530,120100,46818101500,39150,39150,39150,39100,797
20230530,120000,46786909700,39150,39150,39150,39050,1364
20230530,115900,46733546400,39100,39200,39200,39100,1025
20230530,115800,46693413900,39200,39200,39250,39150,520
20230530,115700,46673033850,39250,39200,39250,39200,910
20230530,115600,46637355150,39250,39250,39250,39200,200
20230530,115500,46629506650,39250,39100,39250,39100,2793
20230530,115400,46520074500,39150,39100,39150,39100,1410
20230530,115300,46464911800,39150,39100,39150,39100,1081
20230530,115200,46422637400,39150,39100,39150,39100,479
20230530,115100,46403886900,39150,39150,39150,39100,392
20230530,115000,46388547900,39100,39100,39150,39100,431
20230530,114900,46371691000,39100,39150,39150,39100,314
20230530,114800,46359398450,39150,39150,39200,39100,793
20230530,114700,46328354550,39150,39100,39150,39050,610
20230530,114600,46304482850,39050,39150,39200,39000,1405
20230530,114500,46249524350,39200,39200,39200,39100,1944
20230530,114400,46173401150,39200,39100,39200,39000,5881
20230530,114300,45943560150,39100,39100,39100,39050,467
20230530,114200,45925307250,39050,39100,39100,39050,943
20230530,114100,45888465000,39100,39150,39150,39050,728
20230530,114000,45860003550,39100,39100,39150,39100,814
20230530,113900,45828164450,39150,39150,39150,39100,1660
20230530,113800,45763225050,39150,39100,39150,39100,1534
20230530,113700,45703221600,39100,39100,39150,39100,523
20230530,113600,45682762700,39100,39150,39150,39100,123
20230530,113500,45677950000,39150,39150,39150,39100,961
20230530,113400,45640362000,39100,39100,39150,39100,414
20230530,113300,45624168950,39150,39100,39150,39100,364
20230530,113200,45609921350,39100,39050,39100,38950,1721
20230530,113100,45542760700,39050,39050,39050,38950,713
20230530,113000,45514944250,39050,38950,39050,38950,4146
20230530,112900,45353222900,38950,39000,39050,38950,2437
20230530,112800,45258221650,39050,39100,39100,39000,1988
20230530,112700,45180658050,39100,39100,39100,39050,443
20230530,112600,45163348800,39050,39050,39100,39000,2349
20230530,112500,45071589600,39000,39050,39100,39000,1672
20230530,112400,45006313400,39100,39100,39100,39050,743
20230530,112300,44977288800,39050,39000,39100,39000,1048
20230530,112200,44936364250,39050,39050,39050,39000,1285
20230530,112100,44886241500,39000,39000,39150,39000,2898
20230530,112000,44773045450,39050,39050,39050,39000,1082
20230530,111900,44730831950,39050,39050,39050,39000,2074
20230530,111800,44649894100,39050,39150,39150,39000,4853
20230530,111700,44460480800,39100,39050,39150,39050,1188
20230530,111600,44414011200,39100,39150,39150,39000,8491
20230530,111500,44082035850,39150,39250,39250,39150,7728
20230530,111400,43778956150,39300,39250,39300,39250,893
20230530,111300,43743885300,39300,39350,39350,39250,2378
20230530,111200,43650446550,39350,39350,39350,39300,1429
20230530,111100,43594244250,39350,39350,39350,39300,2166
20230530,111000,43509076700,39350,39400,39400,39300,3244
20230530,110900,43381398400,39350,39400,39400,39350,2175
20230530,110800,43295791900,39400,39300,39400,39250,5908
20230530,110700,43063361550,39350,39400,39400,39300,4978
20230530,110600,42867359800,39350,39500,39500,39350,6493
20230530,110500,42611133250,39500,39550,39550,39400,5548
20230530,110400,42392127300,39500,39550,39550,39500,7794
20230530,110300,42084042450,39500,39350,39550,39350,27421
20230530,110200,41002138800,39350,39350,39350,39300,3855
20230530,110100,40850503800,39300,39300,39350,39300,1167
20230530,110000,40804606250,39300,39400,39400,39300,5201
20230530,105900,40600079800,39350,39300,39400,39300,4457
20230530,105800,40424699950,39300,39350,39400,39300,5439
20230530,105700,40210634300,39350,39300,39350,39250,3690
20230530,105600,40065551750,39250,39250,39300,39250,1758
20230530,105500,39996479950,39300,39300,39300,39250,1572
20230530,105400,39934726100,39300,39350,39400,39200,11926
20230530,105300,39465881750,39350,39250,39400,39250,15117
20230530,105200,38871247750,39250,39200,39250,39150,8230
20230530,105100,38548432550,39150,39150,39200,39100,3666
20230530,105000,38404929850,39100,39000,39150,39000,3320
20230530,104900,38275136750,39000,39050,39050,38950,2505
20230530,104800,38177437200,39050,39000,39050,39000,1344
20230530,104700,38124985100,39000,39050,39050,39000,2288
20230530,104600,38035671750,39000,39150,39150,39000,6430
20230530,104500,37784522600,39050,39000,39100,39000,7010
20230530,104400,37510576450,39050,39050,39050,39000,1528
20230530,104300,37450951850,39050,39000,39050,39000,1568
20230530,104200,37389777300,39050,39050,39050,39000,1676
20230530,104100,37324367800,39050,39000,39100,39000,889
20230530,104000,37289678350,39050,39050,39100,39000,2451
20230530,103900,37193978250,39050,39100,39100,39050,554
20230530,103800,37172334650,39100,39100,39100,39000,1898
20230530,103700,37098211400,39100,39100,39150,39050,6176
20230530,103600,36856882850,39050,39100,39150,39000,3809
20230530,103500,36708183250,39150,39150,39150,39100,1752
20230530,103400,36639666950,39150,39150,39200,39100,10203
20230530,103300,36239994450,39150,39000,39150,38950,5093
20230530,103200,36040970000,39000,39100,39100,38950,4863
20230530,103100,35851270800,39100,39050,39100,39000,723
20230530,103000,35823032500,39050,39050,39150,39050,4445
20230530,102900,35649313900,39050,39050,39100,39050,1407
20230530,102800,35594363400,39050,39050,39050,39000,1022
20230530,102700,35554460250,39050,38950,39100,38950,3381
20230530,102600,35422594500,38950,38900,38950,38850,2828
20230530,102500,35312590500,38900,38850,38900,38850,1661
20230530,102400,35248030500,38850,38900,38900,38850,2248
20230530,102300,35160679400,38900,38750,38900,38750,3086
20230530,102200,35040883100,38750,38850,38900,38750,7873
20230530,102100,34735259850,38850,38850,38900,38850,1644
20230530,102000,34671378850,38900,38850,38950,38850,3645
20230530,101900,34529671150,38900,39000,39000,38850,8649
20230530,101800,34193043200,39050,39150,39150,39000,4655
20230530,101700,34011073900,39200,39200,39250,39150,9527
20230530,101600,33637683150,39150,38950,39200,38950,9871
20230530,101500,33251829150,39000,39000,39000,38950,1671
20230530,101400,33186679050,38950,39000,39000,38950,3151
20230530,101300,33063930200,39000,39000,39000,38950,1240
20230530,101200,33015621300,38950,38950,39000,38950,1974
20230530,101100,32938696950,38950,39000,39050,38950,2353
20230530,101000,32846952150,39000,38950,39000,38950,1725
20230530,100900,32779693900,39050,39000,39050,38850,7782
20230530,100800,32476966000,39000,39000,39050,38900,9131
20230530,100700,32120955500,39000,38950,39000,38950,2268
20230530,100600,32032524000,39000,39000,39000,38950,786
20230530,100500,32001896850,38950,39000,39050,38950,1012
20230530,100400,31962443150,39000,39000,39100,38950,4095
20230530,100300,31802712600,38950,39000,39000,38900,1065
20230530,100200,31761226600,39000,38900,39000,38850,3562
20230530,100100,31622519800,38900,38900,38950,38850,3534
20230530,100000,31485071500,38850,38900,38900,38850,2640
20230530,095900,31382476950,38900,38900,39000,38900,3234
20230530,095800,31256632050,38900,39000,39000,38900,3818
20230530,095700,31107933350,38950,39000,39050,38950,552
20230530,095600,31086403050,39050,38950,39050,38950,2469
20230530,095500,30990105600,39000,39100,39100,38950,5967
20230530,095400,30757272600,39050,39050,39100,39050,1862
20230530,095300,30684558300,39100,39050,39100,39000,1688
20230530,095200,30618680050,39100,38950,39100,38900,3878
20230530,095100,30467279150,38950,38950,38950,38900,2875
20230530,095000,30355322500,38950,39050,39100,38950,3007
20230530,094900,30238018350,39050,39000,39050,38950,2222
20230530,094800,30151369850,38950,39050,39100,38950,5410
20230530,094700,29940418350,39050,39050,39100,39000,1520
20230530,094600,29881057250,39050,39000,39100,39000,1753
20230530,094500,29812615050,39000,39050,39050,38900,10213
20230530,094400,29414452000,39050,39150,39150,39000,5828
20230530,094300,29186731100,39150,39000,39200,39000,8552
20230530,094200,28852258050,39000,39100,39100,39000,1569
20230530,094100,28791038750,39050,39100,39100,39050,921
20230530,094000,28755054950,39050,39100,39100,39000,12386
20230530,093900,28271253250,39100,39100,39150,39100,4122
20230530,093800,28110016500,39100,39050,39150,39050,3964
20230530,093700,27955057800,39050,38950,39150,38950,10077
20230530,093600,27561435950,38950,39000,39000,38900,2767
20230530,093500,27453741350,38950,38950,39000,38900,2886
20230530,093400,27341331000,39000,38700,39000,38700,6271
20230530,093300,27097740950,38700,38800,38850,38700,3750
20230530,093200,26952491200,38850,39000,39050,38750,11851
20230530,093100,26491617600,39000,38950,39050,38950,6686
20230530,093000,26230970100,39000,38800,39000,38800,8582
20230530,092900,25896959350,38800,38850,38900,38750,4521
20230530,092800,25721565650,38850,38850,38900,38800,10392
20230530,092700,25317785150,38800,38900,38900,38800,4300
20230530,092600,25150801350,38850,38800,38950,38750,9311
20230530,092500,24789062300,38800,38650,38850,38650,10313
20230530,092400,24389702850,38700,38650,38700,38550,14625
20230530,092300,23824865450,38600,38850,38900,38600,17600
20230530,092200,23143194350,38900,38800,38900,38800,5705
20230530,092100,22921636250,38800,39000,39100,38800,16872
20230530,092000,22265481600,39050,39150,39200,39050,9213
20230530,091900,21905098600,39150,39150,39350,39150,28226
20230530,091800,20796157650,39250,38950,39250,38900,21570
20230530,091700,19953929900,38950,38850,38950,38800,10784
20230530,091600,19534532850,38800,38750,38850,38400,37192
20230530,091500,18097317850,38750,38950,38950,38750,42424
20230530,091400,16449671750,38950,39000,39050,38900,14504
20230530,091300,15884825050,39000,39150,39200,39000,17051
20230530,091200,15218784000,39150,39200,39450,39100,24301
20230530,091100,14263907550,39200,39250,39350,39050,15855
20230530,091000,13642875200,39250,39050,39300,39000,17023
20230530,090900,12976458650,39050,39200,39300,39000,14820
20230530,090800,12396303900,39200,39300,39450,39200,23159
20230530,090700,11485700250,39300,39250,39350,39150,11495
20230530,090600,11034090850,39250,39250,39250,39100,16311
20230530,090500,10394874600,39250,39200,39350,39150,23433
20230530,090400,9476117850,39200,39100,39400,39100,23760
20230530,090300,8543398050,39150,39000,39150,38850,29001
20230530,090200,7413046350,39000,39000,39250,38850,24208
20230530,090100,6468311100,39100,39300,39400,38850,43593
20230530,090000,4763025000,39350,39700,39700,39300,120187