KissMeData/005180/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,190000,1605967100,49500,49500,49500,49500,275
20230530,185900,1605967100,49500,49500,49500,49500,0
20230530,185800,1605967100,49500,49500,49500,49500,0
20230530,185700,1605967100,49500,49500,49500,49500,0
20230530,185600,1605967100,49500,49500,49500,49500,0
20230530,185500,1605967100,49500,49500,49500,49500,0
20230530,185400,1605967100,49500,49500,49500,49500,0
20230530,185300,1605967100,49500,49500,49500,49500,0
20230530,185200,1605967100,49500,49500,49500,49500,0
20230530,185100,1605967100,49500,49500,49500,49500,0
20230530,185000,1605967100,49500,49500,49500,49500,0
20230530,184900,1605967100,49500,49500,49500,49500,0
20230530,184800,1605967100,49500,49500,49500,49500,0
20230530,184700,1605967100,49500,49500,49500,49500,0
20230530,184600,1605967100,49500,49500,49500,49500,0
20230530,184500,1605967100,49500,49500,49500,49500,0
20230530,184400,1605967100,49500,49500,49500,49500,0
20230530,184300,1605967100,49500,49500,49500,49500,0
20230530,184200,1605967100,49500,49500,49500,49500,0
20230530,184100,1605967100,49500,49500,49500,49500,0
20230530,184000,1605967100,49500,49500,49500,49500,0
20230530,183900,1605967100,49500,49500,49500,49500,0
20230530,183800,1605967100,49500,49500,49500,49500,0
20230530,183700,1605967100,49500,49500,49500,49500,0
20230530,183600,1605967100,49500,49500,49500,49500,0
20230530,183500,1605967100,49500,49500,49500,49500,0
20230530,183400,1605967100,49500,49500,49500,49500,0
20230530,183300,1605967100,49500,49500,49500,49500,0
20230530,183200,1605967100,49500,49500,49500,49500,0
20230530,183100,1605967100,49500,49500,49500,49500,0
20230530,183000,1605967100,49500,49500,49500,49500,275
20230530,182900,1605967100,49500,49500,49500,49500,0
20230530,182800,1605967100,49500,49500,49500,49500,0
20230530,182700,1605967100,49500,49500,49500,49500,0
20230530,182600,1605967100,49500,49500,49500,49500,0
20230530,182500,1605967100,49500,49500,49500,49500,0
20230530,182400,1605967100,49500,49500,49500,49500,0
20230530,182300,1605967100,49500,49500,49500,49500,0
20230530,182200,1605967100,49500,49500,49500,49500,0
20230530,182100,1605967100,49500,49500,49500,49500,0
20230530,182000,1605967100,49500,49500,49500,49500,0
20230530,181900,1605967100,49500,49500,49500,49500,0
20230530,181800,1605967100,49500,49500,49500,49500,0
20230530,181700,1605967100,49500,49500,49500,49500,0
20230530,181600,1605967100,49500,49500,49500,49500,0
20230530,181500,1605967100,49500,49500,49500,49500,0
20230530,181400,1605967100,49500,49500,49500,49500,0
20230530,181300,1605967100,49500,49500,49500,49500,0
20230530,181200,1605967100,49500,49500,49500,49500,0
20230530,181100,1605967100,49500,49500,49500,49500,0
20230530,181000,1605967100,49500,49500,49500,49500,0
20230530,180900,1605967100,49500,49500,49500,49500,0
20230530,180800,1605967100,49500,49500,49500,49500,0
20230530,180700,1605967100,49500,49500,49500,49500,0
20230530,180600,1605967100,49500,49500,49500,49500,0
20230530,180500,1605967100,49500,49500,49500,49500,0
20230530,180400,1605967100,49500,49500,49500,49500,0
20230530,180300,1605967100,49500,49500,49500,49500,0
20230530,180200,1605967100,49500,49500,49500,49500,0
20230530,180100,1605967100,49500,49500,49500,49500,0
20230530,180000,1605967100,49500,49500,49500,49500,275
20230530,175900,1605967100,49500,49500,49500,49500,0
20230530,175800,1605967100,49500,49500,49500,49500,0
20230530,175700,1605967100,49500,49500,49500,49500,0
20230530,175600,1605967100,49500,49500,49500,49500,0
20230530,175500,1605967100,49500,49500,49500,49500,0
20230530,175400,1605967100,49500,49500,49500,49500,0
20230530,175300,1605967100,49500,49500,49500,49500,0
20230530,175200,1605967100,49500,49500,49500,49500,0
20230530,175100,1605967100,49500,49500,49500,49500,0
20230530,175000,1605967100,49500,49500,49500,49500,0
20230530,174900,1605967100,49500,49500,49500,49500,0
20230530,174800,1605967100,49500,49500,49500,49500,0
20230530,174700,1605967100,49500,49500,49500,49500,0
20230530,174600,1605967100,49500,49500,49500,49500,0
20230530,174500,1605967100,49500,49500,49500,49500,0
20230530,174400,1605967100,49500,49500,49500,49500,0
20230530,174300,1605967100,49500,49500,49500,49500,0
20230530,174200,1605967100,49500,49500,49500,49500,0
20230530,174100,1605967100,49500,49500,49500,49500,0
20230530,174000,1605967100,49500,49500,49500,49500,0
20230530,173900,1605967100,49500,49500,49500,49500,0
20230530,173800,1605967100,49500,49500,49500,49500,0
20230530,173700,1605967100,49500,49500,49500,49500,0
20230530,173600,1605967100,49500,49500,49500,49500,0
20230530,173500,1605967100,49500,49500,49500,49500,0
20230530,173400,1605967100,49500,49500,49500,49500,0
20230530,173300,1605967100,49500,49500,49500,49500,0
20230530,173200,1605967100,49500,49500,49500,49500,0
20230530,173100,1605967100,49500,49500,49500,49500,0
20230530,173000,1605967100,49500,49500,49500,49500,275
20230530,172900,1605967100,49500,49500,49500,49500,0
20230530,172800,1605967100,49500,49500,49500,49500,0
20230530,172700,1605967100,49500,49500,49500,49500,0
20230530,172600,1605967100,49500,49500,49500,49500,0
20230530,172500,1605967100,49500,49500,49500,49500,0
20230530,172400,1605967100,49500,49500,49500,49500,0
20230530,172300,1605967100,49500,49500,49500,49500,0
20230530,172200,1605967100,49500,49500,49500,49500,0
20230530,172100,1605967100,49500,49500,49500,49500,0
20230530,172000,1605967100,49500,49500,49500,49500,0
20230530,171900,1605967100,49500,49500,49500,49500,0
20230530,171800,1605967100,49500,49500,49500,49500,0
20230530,171700,1605967100,49500,49500,49500,49500,0
20230530,171600,1605967100,49500,49500,49500,49500,0
20230530,171500,1605967100,49500,49500,49500,49500,0
20230530,171400,1605967100,49500,49500,49500,49500,0
20230530,171300,1605967100,49500,49500,49500,49500,0
20230530,171200,1605967100,49500,49500,49500,49500,0
20230530,171100,1605967100,49500,49500,49500,49500,0
20230530,171000,1605967100,49500,49500,49500,49500,0
20230530,170900,1605967100,49500,49500,49500,49500,0
20230530,170800,1605967100,49500,49500,49500,49500,0
20230530,170700,1605967100,49500,49500,49500,49500,0
20230530,170600,1605967100,49500,49500,49500,49500,0
20230530,170500,1605967100,49500,49500,49500,49500,0
20230530,170400,1605967100,49500,49500,49500,49500,0
20230530,170300,1605967100,49500,49500,49500,49500,0
20230530,170200,1605967100,49500,49500,49500,49500,0
20230530,170100,1605967100,49500,49500,49500,49500,0
20230530,170000,1605967100,49500,49500,49500,49500,275
20230530,165900,1605967100,49500,49500,49500,49500,0
20230530,165800,1605967100,49500,49500,49500,49500,0
20230530,165700,1605967100,49500,49500,49500,49500,0
20230530,165600,1605967100,49500,49500,49500,49500,0
20230530,165500,1605967100,49500,49500,49500,49500,0
20230530,165400,1605967100,49500,49500,49500,49500,0
20230530,165300,1605967100,49500,49500,49500,49500,0
20230530,165200,1605967100,49500,49500,49500,49500,0
20230530,165100,1605967100,49500,49500,49500,49500,0
20230530,165000,1605967100,49500,49500,49500,49500,0
20230530,164900,1605967100,49500,49500,49500,49500,0
20230530,164800,1605967100,49500,49500,49500,49500,0
20230530,164700,1605967100,49500,49500,49500,49500,0
20230530,164600,1605967100,49500,49500,49500,49500,0
20230530,164500,1605967100,49500,49500,49500,49500,0
20230530,164400,1605967100,49500,49500,49500,49500,0
20230530,164300,1605967100,49500,49500,49500,49500,0
20230530,164200,1605967100,49500,49500,49500,49500,0
20230530,164100,1605967100,49500,49500,49500,49500,0
20230530,164000,1605967100,49500,49500,49500,49500,0
20230530,163900,1605967100,49500,49500,49500,49500,0
20230530,163800,1605967100,49500,49500,49500,49500,0
20230530,163700,1605967100,49500,49500,49500,49500,0
20230530,163600,1605967100,49500,49500,49500,49500,0
20230530,163500,1605967100,49500,49500,49500,49500,0
20230530,163400,1605967100,49500,49500,49500,49500,0
20230530,163300,1605967100,49500,49500,49500,49500,0
20230530,163200,1605967100,49500,49500,49500,49500,0
20230530,163100,1605967100,49500,49500,49500,49500,0
20230530,163000,1605967100,49500,49500,49500,49500,275
20230530,162900,1605967100,49500,49500,49500,49500,0
20230530,162800,1605967100,49500,49500,49500,49500,0
20230530,162700,1605967100,49500,49500,49500,49500,0
20230530,162600,1605967100,49500,49500,49500,49500,0
20230530,162500,1605967100,49500,49500,49500,49500,0
20230530,162400,1605967100,49500,49500,49500,49500,0
20230530,162300,1605967100,49500,49500,49500,49500,0
20230530,162200,1605967100,49500,49500,49500,49500,0
20230530,162100,1605967100,49500,49500,49500,49500,0
20230530,162000,1605967100,49500,49500,49500,49500,0
20230530,161900,1605967100,49500,49500,49500,49500,0
20230530,161800,1605967100,49500,49500,49500,49500,0
20230530,161700,1605967100,49500,49500,49500,49500,0
20230530,161600,1605967100,49500,49500,49500,49500,0
20230530,161500,1605967100,49500,49500,49500,49500,0
20230530,161400,1605967100,49500,49500,49500,49500,0
20230530,161300,1605967100,49500,49500,49500,49500,0
20230530,161200,1605967100,49500,49500,49500,49500,0
20230530,161100,1605967100,49500,49500,49500,49500,0
20230530,161000,1605967100,49500,49500,49500,49500,0
20230530,160900,1605967100,49500,49500,49500,49500,0
20230530,160800,1605967100,49500,49500,49500,49500,0
20230530,160700,1605967100,49500,49500,49500,49500,0
20230530,160600,1605967100,49500,49500,49500,49500,0
20230530,160500,1605967100,49500,49500,49500,49500,0
20230530,160400,1605967100,49500,49500,49500,49500,0
20230530,160300,1605967100,49500,49500,49500,49500,0
20230530,160200,1605967100,49500,49500,49500,49500,0
20230530,160100,1605967100,49500,49500,49500,49500,0
20230530,160000,1605967100,49500,49500,49500,49500,275
20230530,155900,1605967100,49500,49500,49500,49500,0
20230530,155800,1605967100,49500,49500,49500,49500,0
20230530,155700,1605967100,49500,49500,49500,49500,0
20230530,155600,1605967100,49500,49500,49500,49500,0
20230530,155500,1605967100,49500,49500,49500,49500,0
20230530,155400,1605967100,49500,49500,49500,49500,0
20230530,155300,1605967100,49500,49500,49500,49500,0
20230530,155200,1605967100,49500,49500,49500,49500,0
20230530,155100,1605967100,49500,49500,49500,49500,0
20230530,155000,1605967100,49500,49500,49500,49500,0
20230530,154900,1605967100,49500,49500,49500,49500,0
20230530,154800,1605967100,49500,49500,49500,49500,0
20230530,154700,1605967100,49500,49500,49500,49500,0
20230530,154600,1605967100,49500,49500,49500,49500,0
20230530,154500,1605967100,49500,49500,49500,49500,0
20230530,154400,1605967100,49500,49500,49500,49500,0
20230530,154300,1605967100,49500,49500,49500,49500,0
20230530,154200,1605967100,49500,49500,49500,49500,0
20230530,154100,1605967100,49500,49500,49500,49500,0
20230530,154000,1605967100,49500,49500,49500,49500,0
20230530,153900,1605967100,49500,49500,49500,49500,0
20230530,153800,1605967100,49500,49500,49500,49500,0
20230530,153700,1605967100,49500,49500,49500,49500,0
20230530,153600,1605967100,49500,49500,49500,49500,0
20230530,153500,1605967100,49500,49500,49500,49500,0
20230530,153400,1605967100,49500,49500,49500,49500,0
20230530,153300,1605967100,49500,49500,49500,49500,0
20230530,153200,1605967100,49500,49500,49500,49500,0
20230530,153100,1605967100,49500,49500,49500,49500,0
20230530,153000,1605967100,49500,49500,49500,49500,550
20230530,152900,1592354600,49500,49500,49500,49500,0
20230530,152800,1592354600,49500,49500,49500,49500,0
20230530,152700,1592354600,49500,49500,49500,49500,0
20230530,152600,1592354600,49500,49500,49500,49500,0
20230530,152500,1592354600,49500,49500,49500,49500,0
20230530,152400,1592354600,49500,49500,49500,49500,0
20230530,152300,1592354600,49500,49500,49500,49500,0
20230530,152200,1592354600,49500,49500,49500,49500,0
20230530,152100,1592354600,49500,49500,49500,49500,0
20230530,152000,1592354600,49500,49500,49500,49500,0
20230530,151900,1592354600,49500,49350,49500,49300,253
20230530,151800,1579879850,49400,49400,49400,49300,103
20230530,151700,1574801400,49400,49400,49450,49400,46
20230530,151600,1572528900,49450,49450,49450,49450,2
20230530,151500,1572430000,49500,49550,49550,49400,65
20230530,151400,1569218150,49600,49600,49600,49600,0
20230530,151300,1569218150,49600,49550,49600,49550,4
20230530,151200,1569019850,49500,49350,49500,49350,117
20230530,151100,1563232750,49350,49300,49350,49300,189
20230530,151000,1553914850,49300,49300,49300,49300,47
20230530,150900,1551597750,49350,49350,49350,49350,22
20230530,150800,1550512050,49400,49400,49400,49400,0
20230530,150700,1550512050,49400,49450,49450,49350,73
20230530,150600,1546909300,49450,49350,49450,49250,814
20230530,150500,1506765250,49400,49400,49400,49350,98
20230530,150400,1501924500,49450,49450,49450,49450,28
20230530,150300,1500539900,49500,49500,49500,49450,14
20230530,150200,1499847150,49500,49550,49550,49500,17
20230530,150100,1499005600,49550,49550,49550,49550,10
20230530,150000,1498510100,49600,49600,49650,49550,77
20230530,145900,1494689250,49600,49600,49600,49600,30
20230530,145800,1493201250,49650,49600,49650,49600,137
20230530,145700,1486405050,49550,49550,49550,49550,126
20230530,145600,1480161750,49550,49500,49600,49500,45
20230530,145500,1477932650,49400,49450,49500,49400,103
20230530,145400,1472843450,49450,49500,49500,49450,58
20230530,145300,1469974300,49500,49400,49500,49400,110
20230530,145200,1464535350,49500,49500,49500,49500,37
20230530,145100,1462703850,49500,49550,49550,49500,60
20230530,145000,1459731850,49550,49450,49600,49450,177
20230530,144900,1450975800,49450,49500,49500,49450,41
20230530,144800,1448947500,49500,49500,49500,49500,45
20230530,144700,1446720000,49550,49500,49550,49500,33
20230530,144600,1445086100,49500,49500,49550,49500,87
20230530,144500,1440779550,49500,49550,49550,49450,159
20230530,144400,1432911300,49500,49500,49500,49450,134
20230530,144300,1426282000,49450,49500,49500,49450,77
20230530,144200,1422473650,49450,49450,49450,49450,14
20230530,144100,1421781350,49400,49450,49450,49400,102
20230530,144000,1416741700,49450,49400,49500,49400,77
20230530,143900,1412935200,49400,49450,49450,49400,132
20230530,143800,1406411450,49450,49450,49450,49400,98
20230530,143700,1401568500,49450,49450,49450,49450,18
20230530,143600,1400678400,49450,49450,49500,49450,128
20230530,143500,1394348100,49450,49450,49450,49450,64
20230530,143400,1391183300,49500,49500,49500,49450,151
20230530,143300,1383715350,49500,49450,49500,49450,80
20230530,143200,1379758550,49500,49550,49550,49500,355
20230530,143100,1362185950,49500,49550,49550,49500,17
20230530,143000,1361344350,49550,49550,49600,49550,43
20230530,142900,1359213650,49550,49500,49550,49450,129
20230530,142800,1352832100,49500,49500,49500,49500,35
20230530,142700,1351099600,49550,49550,49550,49500,117
20230530,142600,1345307400,49500,49550,49550,49500,143
20230530,142500,1338227100,49550,49600,49600,49550,38
20230530,142400,1336343200,49650,49650,49650,49500,15
20230530,142300,1335600250,49550,49500,49550,49500,138
20230530,142200,1328768650,49500,49500,49500,49500,38
20230530,142100,1326887650,49550,49500,49550,49500,48
20230530,142000,1324510350,49500,49550,49600,49500,83
20230530,141900,1320401000,49550,49650,49650,49550,131
20230530,141800,1313907600,49600,49600,49700,49550,129
20230530,141700,1307512700,49600,49550,49600,49550,89
20230530,141600,1303101500,49550,49600,49600,49550,45
20230530,141500,1300870300,49550,49600,49600,49550,105
20230530,141400,1295665700,49600,49550,49600,49550,126
20230530,141300,1289421750,49550,49550,49550,49500,135
20230530,141200,1282737250,49550,49450,49550,49450,102
20230530,141100,1277691650,49450,49450,49450,49450,64
20230530,141000,1274526850,49500,49550,49550,49500,28
20230530,140900,1273139850,49500,49500,49500,49450,175
20230530,140800,1264483950,49500,49500,49500,49500,28
20230530,140700,1263097950,49550,49550,49600,49500,59
20230530,140600,1260175250,49550,49450,49550,49450,77
20230530,140500,1256367150,49500,49500,49500,49500,37
20230530,140400,1254535650,49500,49550,49550,49500,84
20230530,140300,1250375600,49550,49500,49600,49500,126
20230530,140200,1244137350,49500,49450,49500,49450,14
20230530,140100,1243444550,49500,49500,49500,49450,105
20230530,140000,1238247850,49500,49550,49550,49500,36
20230530,135900,1236464550,49550,49500,49600,49500,19
20230530,135800,1235523350,49500,49550,49550,49500,130
20230530,135700,1229087650,49550,49550,49550,49550,46
20230530,135600,1226808350,49600,49550,49600,49500,112
20230530,135500,1221262100,49550,49550,49550,49500,50
20230530,135400,1218785400,49600,49550,49600,49500,36
20230530,135300,1217001650,49500,49550,49550,49500,126
20230530,135200,1210762350,49550,49550,49550,49550,82
20230530,135100,1206699250,49550,49500,49550,49500,100
20230530,135000,1201748800,49550,49550,49550,49550,36
20230530,134900,1199965000,49600,49500,49600,49500,225
20230530,134800,1188826000,49500,49550,49550,49500,104
20230530,134700,1183676600,49550,49550,49600,49500,81
20230530,134600,1179664650,49600,49550,49600,49500,112
20230530,134500,1174117100,49550,49550,49550,49550,58
20230530,134400,1171243200,49600,49550,49600,49550,42
20230530,134300,1169160650,49500,49500,49550,49500,142
20230530,134200,1162130800,49550,49550,49600,49550,48
20230530,134100,1159750550,49550,49600,49600,49550,69
20230530,134000,1156330950,49600,49600,49600,49550,120
20230530,133900,1150383000,49600,49600,49600,49600,14
20230530,133800,1149688600,49500,49550,49550,49500,124
20230530,133700,1143549250,49550,49550,49550,49550,24
20230530,133600,1142360050,49600,49550,49600,49500,113
20230530,133500,1136763900,49550,49550,49550,49550,38
20230530,133400,1134881000,49550,49600,49600,49550,45
20230530,133300,1132650550,49550,49600,49600,49550,111
20230530,133200,1127148900,49600,49600,49600,49550,92
20230530,133100,1122588900,49600,49550,49600,49550,136
20230530,133000,1115849600,49600,49600,49600,49550,84
20230530,132900,1111684100,49650,49650,49650,49650,7
20230530,132800,1111336550,49650,49650,49700,49650,30
20230530,132700,1109846550,49700,49600,49700,49600,90
20230530,132600,1105381650,49650,49650,49650,49650,56
20230530,132500,1102601250,49700,49600,49700,49600,133
20230530,132400,1096002850,49600,49600,49600,49500,89
20230530,132300,1091589500,49650,49650,49650,49650,13
20230530,132200,1090944050,49650,49600,49650,49600,64
20230530,132100,1087768650,49600,49600,49600,49550,46
20230530,132000,1085487850,49650,49600,49650,49600,88
20230530,131900,1081122000,49650,49650,49700,49650,467
20230530,131800,1057933600,49650,49650,49650,49600,98
20230530,131700,1053072000,49650,49650,49700,49650,33
20230530,131600,1051433050,49650,49650,49650,49650,79
20230530,131500,1047510700,49700,49750,49750,49650,73
20230530,131400,1043882300,49700,49700,49700,49700,13
20230530,131300,1043236200,49700,49700,49750,49650,116
20230530,131200,1037470950,49700,49750,49750,49700,16
20230530,131100,1036675650,49700,49700,49750,49700,46
20230530,131000,1034388850,49750,49750,49750,49750,24
20230530,130900,1033194850,49700,49700,49700,49700,28
20230530,130800,1031803250,49700,49650,49700,49650,88
20230530,130700,1027431450,49700,49700,49700,49700,28
20230530,130600,1026039850,49700,49700,49750,49700,27
20230530,130500,1024697900,49700,49650,49700,49650,17
20230530,130400,1023853800,49650,49650,49650,49650,17
20230530,130300,1023009750,49600,49650,49650,49550,54
20230530,130200,1020332100,49600,49650,49650,49600,34
20230530,130100,1018644850,49650,49650,49650,49650,18
20230530,130000,1017751150,49650,49600,49650,49600,54
20230530,125900,1015071150,49650,49600,49650,49600,26
20230530,125800,1013780750,49600,49600,49600,49600,8
20230530,125700,1013383950,49650,49600,49650,49600,28
20230530,125600,1011994600,49650,49650,49650,49650,3
20230530,125500,1011845650,49650,49650,49650,49600,14
20230530,125400,1011150700,49650,49600,49650,49600,28
20230530,125300,1009761350,49650,49650,49650,49650,6
20230530,125200,1009463450,49600,49600,49600,49600,16
20230530,125100,1008669850,49600,49600,49600,49600,0
20230530,125000,1008669850,49600,49600,49600,49600,10
20230530,124900,1008173850,49600,49600,49600,49600,11
20230530,124800,1007628250,49600,49600,49600,49600,7
20230530,124700,1007281050,49550,49600,49600,49550,140
20230530,124600,1000339050,49600,49600,49600,49600,20
20230530,124500,999347050,49600,49550,49600,49550,3
20230530,124400,999198350,49550,49550,49550,49550,14
20230530,124300,998504650,49600,49500,49600,49500,120
20230530,124200,992560800,49500,49500,49500,49500,0
20230530,124100,992560800,49500,49550,49550,49500,25
20230530,124000,991322850,49550,49550,49550,49550,11
20230530,123900,990777800,49550,49550,49550,49550,7
20230530,123800,990430950,49550,49600,49600,49550,19
20230530,123700,989488950,49600,49600,49600,49600,8
20230530,123600,989092150,49550,49550,49550,49550,7
20230530,123500,988745300,49550,49550,49550,49550,20
20230530,123400,987754300,49550,49550,49550,49550,9
20230530,123300,987308350,49500,49500,49500,49500,144
20230530,123200,980180350,49550,49550,49550,49550,20
20230530,123100,979189350,49550,49550,49550,49550,10
20230530,123000,978693850,49550,49550,49600,49550,43
20230530,122900,976562800,49550,49500,49550,49500,33
20230530,122800,974928750,49500,49550,49550,49500,31
20230530,122700,973393400,49550,49550,49550,49550,9
20230530,122600,972947450,49550,49550,49550,49550,9
20230530,122500,972501500,49500,49550,49550,49500,15
20230530,122400,971758550,49500,49600,49600,49500,16
20230530,122300,970965450,49600,49650,49650,49550,140
20230530,122200,964026350,49550,49550,49550,49550,9
20230530,122100,963580400,49550,49650,49650,49550,24
20230530,122000,962389500,49550,49650,49650,49550,65
20230530,121900,959165300,49700,49700,49700,49700,0
20230530,121800,959165300,49700,49700,49700,49700,12
20230530,121700,958568900,49650,49650,49650,49650,16
20230530,121600,957774500,49700,49650,49700,49650,17
20230530,121500,956930400,49650,49650,49650,49650,10
20230530,121400,956433900,49650,49600,49650,49550,27
20230530,121300,955094850,49650,49650,49650,49600,33
20230530,121200,953457450,49650,49650,49650,49650,6
20230530,121100,953159550,49650,49700,49700,49650,20
20230530,121000,952166500,49750,49700,49750,49650,21
20230530,120900,951122800,49700,49600,49700,49600,2
20230530,120800,951023500,49600,49650,49650,49600,146
20230530,120700,943781500,49750,49700,49750,49700,18
20230530,120600,942886350,49700,49700,49700,49700,9
20230530,120500,942439050,49650,49700,49750,49650,27
20230530,120400,941097000,49800,49700,49800,49700,229
20230530,120300,929707750,49700,49700,49700,49700,26
20230530,120200,928415550,49700,49700,49700,49700,2
20230530,120100,928316150,49650,49700,49700,49650,24
20230530,120000,927124150,49700,49700,49700,49700,0
20230530,115900,927124150,49700,49650,49700,49650,33
20230530,115800,925484900,49700,49650,49700,49650,16
20230530,115700,924690400,49650,49650,49650,49650,1
20230530,115600,924640750,49650,49650,49650,49650,21
20230530,115500,923598100,49650,49650,49650,49600,224
20230530,115400,912477550,49650,49600,49650,49600,17
20230530,115300,911633950,49600,49600,49600,49600,11
20230530,115200,911088350,49550,49550,49600,49550,45
20230530,115100,908858100,49600,49600,49600,49600,1
20230530,115000,908808500,49550,49550,49550,49550,20
20230530,114900,907817500,49600,49600,49600,49600,16
20230530,114800,907023900,49600,49550,49600,49550,15
20230530,114700,906280600,49550,49450,49550,49450,41
20230530,114600,904251700,49500,49550,49550,49500,71
20230530,114500,900737050,49600,49550,49600,49550,16
20230530,114400,899944200,49500,49500,49500,49500,40
20230530,114300,897964200,49550,49600,49600,49500,14
20230530,114200,897270600,49500,49550,49550,49500,26
20230530,114100,895982500,49550,49500,49550,49500,60
20230530,114000,893012150,49500,49550,49550,49500,64
20230530,113900,889842250,49550,49550,49550,49550,11
20230530,113800,889297200,49500,49500,49550,49500,83
20230530,113700,885188250,49500,49550,49550,49500,17
20230530,113600,884346700,49550,49500,49550,49500,33
20230530,113500,882712100,49500,49500,49500,49500,12
20230530,113400,882118100,49450,49550,49550,49450,86
20230530,113300,877861600,49550,49550,49550,49550,0
20230530,113200,877861600,49550,49550,49550,49550,27
20230530,113100,876523750,49500,49550,49550,49500,42
20230530,113000,874442750,49550,49550,49550,49550,0
20230530,112900,874442750,49550,49500,49550,49500,117
20230530,112800,868649400,49550,49500,49550,49500,27
20230530,112700,867312350,49550,49550,49550,49550,0
20230530,112600,867312350,49550,49550,49550,49550,10
20230530,112500,866816850,49550,49500,49550,49500,77
20230530,112400,863004900,49400,49400,49400,49400,0
20230530,112300,863004900,49400,49550,49550,49400,87
20230530,112200,858704600,49550,49550,49550,49500,110
20230530,112100,853259000,49600,49600,49600,49600,1
20230530,112000,853209400,49600,49550,49600,49550,15
20230530,111900,852465850,49550,49550,49550,49550,9
20230530,111800,852019900,49600,49600,49600,49600,9
20230530,111700,851573500,49550,49550,49550,49550,2
20230530,111600,851474400,49550,49550,49550,49550,7
20230530,111500,851127550,49550,49600,49600,49550,18
20230530,111400,850235100,49600,49600,49600,49600,20
20230530,111300,849243100,49550,49550,49550,49550,9
20230530,111200,848797150,49550,49550,49550,49550,10
20230530,111100,848301650,49600,49500,49600,49500,29
20230530,111000,846864700,49500,49500,49500,49500,2
20230530,110900,846765700,49500,49600,49600,49500,46
20230530,110800,844486650,49600,49600,49600,49600,2
20230530,110700,844387450,49600,49600,49600,49600,7
20230530,110600,844040250,49550,49600,49600,49550,26
20230530,110500,842751450,49600,49600,49600,49600,10
20230530,110400,842255450,49550,49550,49550,49550,7
20230530,110300,841908600,49550,49550,49600,49550,21
20230530,110200,840867500,49550,49550,49550,49550,2
20230530,110100,840768400,49500,49550,49550,49500,3
20230530,110000,840619850,49600,49600,49650,49600,28
20230530,105900,839230650,49650,49650,49650,49650,0
20230530,105800,839230650,49650,49650,49650,49650,11
20230530,105700,838684500,49600,49600,49600,49600,21
20230530,105600,837642900,49600,49550,49600,49550,12
20230530,105500,837047800,49550,49550,49550,49550,19
20230530,105400,836106350,49550,49550,49550,49550,1
20230530,105300,836056800,49550,49550,49550,49550,9
20230530,105200,835610850,49550,49500,49550,49450,195
20230530,105100,825961650,49550,49550,49550,49550,17
20230530,105000,825119300,49600,49600,49600,49600,50
20230530,104900,822639300,49600,49600,49600,49600,21
20230530,104800,821597700,49600,49650,49650,49600,20
20230530,104700,820605000,49700,49700,49700,49700,19
20230530,104600,819660700,49700,49700,49700,49700,455
20230530,104500,797047200,49650,49600,49650,49600,41
20230530,104400,795012350,49650,49650,49650,49650,78
20230530,104300,791139650,49650,49550,49650,49550,75
20230530,104200,787419200,49550,49550,49550,49550,9
20230530,104100,786973250,49600,49600,49600,49600,28
20230530,104000,785584450,49600,49500,49600,49500,11
20230530,103900,785039400,49500,49500,49500,49500,35
20230530,103800,783306900,49500,49400,49500,49400,54
20230530,103700,780637500,49500,49450,49500,49450,77
20230530,103600,776826350,49450,49400,49450,49400,23
20230530,103500,775689800,49450,49400,49450,49400,27
20230530,103400,774354950,49400,49350,49400,49350,67
20230530,103300,771045500,49350,49350,49350,49350,16
20230530,103200,770255900,49400,49400,49400,49400,11
20230530,103100,769712500,49300,49300,49300,49300,0
20230530,103000,769712500,49300,49400,49400,49300,43
20230530,102900,767591250,49350,49350,49350,49350,109
20230530,102800,762212100,49350,49350,49400,49300,55
20230530,102700,759499700,49350,49350,49350,49350,12
20230530,102600,758907500,49350,49350,49400,49350,11
20230530,102500,758364600,49350,49450,49450,49350,21
20230530,102400,757327750,49450,49400,49450,49400,12
20230530,102300,756734400,49350,49400,49400,49350,27
20230530,102200,755401700,49400,49450,49450,49400,110
20230530,102100,749967250,49450,49450,49450,49450,12
20230530,102000,749373850,49400,49350,49400,49350,26
20230530,101900,748090350,49350,49350,49400,49350,24
20230530,101800,746905850,49350,49350,49350,49350,88
20230530,101700,742563050,49350,49350,49400,49300,129
20230530,101600,736201850,49350,49350,49450,49350,16
20230530,101500,735411150,49400,49400,49400,49350,113
20230530,101400,729834100,49400,49400,49400,49400,41
20230530,101300,727808700,49400,49350,49400,49350,115
20230530,101200,722128450,49400,49350,49400,49350,4
20230530,101100,721931000,49350,49400,49400,49350,40
20230530,101000,719955850,49400,49200,49400,49200,249
20230530,100900,707661350,49150,49400,49400,49150,197
20230530,100800,697959400,49150,49350,49350,49150,617
20230530,100700,667579000,49500,49350,49500,49350,86
20230530,100600,663333250,49350,49400,49400,49350,71
20230530,100500,659828950,49450,49550,49550,49450,52
20230530,100400,657256450,49200,49550,49550,49200,904
20230530,100300,612577450,49550,49650,49650,49550,48
20230530,100200,610195800,49650,49600,49650,49600,34
20230530,100100,608508500,49600,49550,49650,49550,36
20230530,100000,606721350,49650,49650,49650,49650,0
20230530,095900,606721350,49650,49650,49650,49650,11
20230530,095800,606175200,49550,49600,49600,49550,535
20230530,095700,579653100,49650,49800,49800,49650,436
20230530,095600,557981300,49750,49750,49750,49750,20
20230530,095500,556986300,49700,49750,49750,49700,40
20230530,095400,554997300,49800,49750,49800,49750,58
20230530,095300,552108950,49800,49800,49800,49800,107
20230530,095200,546780350,49800,49800,49850,49800,48
20230530,095100,544388350,49850,49800,49850,49750,33
20230530,095000,542744800,49750,49750,49800,49750,63
20230530,094900,539609200,49750,49750,49750,49750,10
20230530,094800,539111700,49700,49700,49750,49700,806
20230530,094700,499053150,49700,49700,49700,49700,129
20230530,094600,492641850,49700,49750,49850,49700,74
20230530,094500,488961000,49750,49700,49750,49700,33
20230530,094400,487320350,49750,49700,49750,49700,281
20230530,094300,473352550,49700,49750,49750,49700,9
20230530,094200,472904850,49700,49700,49800,49700,49
20230530,094100,470468450,49700,49650,49700,49650,26
20230530,094000,469176500,49700,49650,49700,49650,58
20230530,093900,466295650,49650,49650,49650,49650,26
20230530,093800,465004750,49650,49650,49650,49650,49
20230530,093700,462571900,49700,49600,49800,49450,315
20230530,093600,446976200,49600,49750,49800,49600,281
20230530,093500,433005050,49750,49700,49750,49700,27
20230530,093400,431663100,49700,49600,49700,49600,62
20230530,093300,428583800,49550,49600,49600,49550,11
20230530,093200,428038350,49600,49650,49650,49550,192
20230530,093100,418518700,49650,49700,49700,49600,46
20230530,093000,416234750,49650,49650,49700,49650,46
20230530,092900,413950500,49650,49650,49700,49600,76
20230530,092800,410179200,49600,49650,49650,49600,47
20230530,092700,407846500,49600,49600,49600,49600,30
20230530,092600,406358500,49550,49400,49550,49400,75
20230530,092500,402648850,49500,49200,49500,49200,684
20230530,092400,368924450,49200,49150,49250,49150,200
20230530,092300,359085400,49200,49200,49200,49200,271
20230530,092200,345752200,49200,49200,49200,49150,88
20230530,092100,341425100,49200,49300,49300,49200,600
20230530,092000,311887550,49350,49350,49350,49300,35
20230530,091900,310160700,49400,49400,49450,49350,36
20230530,091800,308383150,49400,49400,49400,49250,391
20230530,091700,289096900,49450,49400,49450,49350,308
20230530,091600,273885200,49450,49450,49450,49400,46
20230530,091500,271611300,49450,49450,49450,49450,12
20230530,091400,271017900,49450,49450,49450,49400,27
20230530,091300,269682800,49450,49450,49450,49450,71
20230530,091200,266171850,49500,49450,49500,49450,43
20230530,091100,264044450,49450,49500,49500,49450,85
20230530,091000,259841050,49500,49500,49500,49450,106
20230530,090900,254596700,49500,49550,49600,49500,158
20230530,090800,246772150,49600,49450,49600,49450,64
20230530,090700,243604550,49450,49600,49600,49450,18
20230530,090600,242713300,49350,49450,49900,49250,1185
20230530,090500,184259900,49450,49200,50000,49100,569
20230530,090400,156226550,49250,49600,49650,49150,632
20230530,090300,125045550,49650,49750,49750,49550,931
20230530,090200,78778400,49750,49950,49950,49750,445
20230530,090100,56611500,49950,50400,50400,49950,455
20230530,090000,33802700,50400,50600,50600,50100,669