KissMeData/084370/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,181700,9817818800,30850,30850,30850,30850,6092
20230530,181600,9817818800,30850,30850,30850,30850,0
20230530,181500,9817818800,30850,30850,30850,30850,0
20230530,181400,9817818800,30850,30850,30850,30850,0
20230530,181300,9817818800,30850,30850,30850,30850,0
20230530,181200,9817818800,30850,30850,30850,30850,0
20230530,181100,9817818800,30850,30850,30850,30850,0
20230530,181000,9817818800,30850,30850,30850,30850,0
20230530,180900,9817818800,30850,30850,30850,30850,0
20230530,180800,9817818800,30850,30850,30850,30850,0
20230530,180700,9817818800,30850,30850,30850,30850,0
20230530,180600,9817818800,30850,30850,30850,30850,0
20230530,180500,9817818800,30850,30850,30850,30850,0
20230530,180400,9817818800,30850,30850,30850,30850,0
20230530,180300,9817818800,30850,30850,30850,30850,0
20230530,180200,9817818800,30850,30850,30850,30850,0
20230530,180100,9817818800,30850,30850,30850,30850,0
20230530,180000,9817818800,30850,30850,30850,30850,0
20230530,175900,9817818800,30850,30850,30850,30850,0
20230530,175800,9817818800,30850,30850,30850,30850,0
20230530,175700,9817818800,30850,30850,30850,30850,0
20230530,175600,9817818800,30850,30850,30850,30850,0
20230530,175500,9817818800,30850,30850,30850,30850,0
20230530,175400,9817818800,30850,30850,30850,30850,0
20230530,175300,9817818800,30850,30850,30850,30850,0
20230530,175200,9817818800,30850,30850,30850,30850,0
20230530,175100,9817818800,30850,30850,30850,30850,0
20230530,175000,9817818800,30850,30850,30850,30850,0
20230530,174900,9817818800,30850,30850,30850,30850,0
20230530,174800,9817818800,30850,30850,30850,30850,0
20230530,174700,9817818800,30850,30850,30850,30850,6092
20230530,174600,9817818800,30850,30850,30850,30850,0
20230530,174500,9817818800,30850,30850,30850,30850,0
20230530,174400,9817818800,30850,30850,30850,30850,0
20230530,174300,9817818800,30850,30850,30850,30850,0
20230530,174200,9817818800,30850,30850,30850,30850,0
20230530,174100,9817818800,30850,30850,30850,30850,0
20230530,174000,9817818800,30850,30850,30850,30850,0
20230530,173900,9817818800,30850,30850,30850,30850,0
20230530,173800,9817818800,30850,30850,30850,30850,0
20230530,173700,9817818800,30850,30850,30850,30850,0
20230530,173600,9817818800,30850,30850,30850,30850,0
20230530,173500,9817818800,30850,30850,30850,30850,0
20230530,173400,9817818800,30850,30850,30850,30850,0
20230530,173300,9817818800,30850,30850,30850,30850,0
20230530,173200,9817818800,30850,30850,30850,30850,0
20230530,173100,9817818800,30850,30850,30850,30850,0
20230530,173000,9817818800,30850,30850,30850,30850,0
20230530,172900,9817818800,30850,30850,30850,30850,0
20230530,172800,9817818800,30850,30850,30850,30850,0
20230530,172700,9817818800,30850,30850,30850,30850,0
20230530,172600,9817818800,30850,30850,30850,30850,0
20230530,172500,9817818800,30850,30850,30850,30850,0
20230530,172400,9817818800,30850,30850,30850,30850,0
20230530,172300,9817818800,30850,30850,30850,30850,0
20230530,172200,9817818800,30850,30850,30850,30850,0
20230530,172100,9817818800,30850,30850,30850,30850,0
20230530,172000,9817818800,30850,30850,30850,30850,0
20230530,171900,9817818800,30850,30850,30850,30850,0
20230530,171800,9817818800,30850,30850,30850,30850,0
20230530,171700,9817818800,30850,30850,30850,30850,6092
20230530,171600,9817818800,30850,30850,30850,30850,0
20230530,171500,9817818800,30850,30850,30850,30850,0
20230530,171400,9817818800,30850,30850,30850,30850,0
20230530,171300,9817818800,30850,30850,30850,30850,0
20230530,171200,9817818800,30850,30850,30850,30850,0
20230530,171100,9817818800,30850,30850,30850,30850,0
20230530,171000,9817818800,30850,30850,30850,30850,0
20230530,170900,9817818800,30850,30850,30850,30850,0
20230530,170800,9817818800,30850,30850,30850,30850,0
20230530,170700,9817818800,30850,30850,30850,30850,0
20230530,170600,9817818800,30850,30850,30850,30850,0
20230530,170500,9817818800,30850,30850,30850,30850,0
20230530,170400,9817818800,30850,30850,30850,30850,0
20230530,170300,9817818800,30850,30850,30850,30850,0
20230530,170200,9817818800,30850,30850,30850,30850,0
20230530,170100,9817818800,30850,30850,30850,30850,0
20230530,170000,9817818800,30850,30850,30850,30850,0
20230530,165900,9817818800,30850,30850,30850,30850,0
20230530,165800,9817818800,30850,30850,30850,30850,0
20230530,165700,9817818800,30850,30850,30850,30850,0
20230530,165600,9817818800,30850,30850,30850,30850,0
20230530,165500,9817818800,30850,30850,30850,30850,0
20230530,165400,9817818800,30850,30850,30850,30850,0
20230530,165300,9817818800,30850,30850,30850,30850,0
20230530,165200,9817818800,30850,30850,30850,30850,0
20230530,165100,9817818800,30850,30850,30850,30850,0
20230530,165000,9817818800,30850,30850,30850,30850,0
20230530,164900,9817818800,30850,30850,30850,30850,0
20230530,164800,9817818800,30850,30850,30850,30850,0
20230530,164700,9817818800,30850,30850,30850,30850,6092
20230530,164600,9817818800,30850,30850,30850,30850,0
20230530,164500,9817818800,30850,30850,30850,30850,0
20230530,164400,9817818800,30850,30850,30850,30850,0
20230530,164300,9817818800,30850,30850,30850,30850,0
20230530,164200,9817818800,30850,30850,30850,30850,0
20230530,164100,9817818800,30850,30850,30850,30850,0
20230530,164000,9817818800,30850,30850,30850,30850,0
20230530,163900,9817818800,30850,30850,30850,30850,0
20230530,163800,9817818800,30850,30850,30850,30850,0
20230530,163700,9817818800,30850,30850,30850,30850,0
20230530,163600,9817818800,30850,30850,30850,30850,0
20230530,163500,9817818800,30850,30850,30850,30850,0
20230530,163400,9817818800,30850,30850,30850,30850,0
20230530,163300,9817818800,30850,30850,30850,30850,0
20230530,163200,9817818800,30850,30850,30850,30850,0
20230530,163100,9817818800,30850,30850,30850,30850,0
20230530,163000,9817818800,30850,30850,30850,30850,0
20230530,162900,9817818800,30850,30850,30850,30850,0
20230530,162800,9817818800,30850,30850,30850,30850,0
20230530,162700,9817818800,30850,30850,30850,30850,0
20230530,162600,9817818800,30850,30850,30850,30850,0
20230530,162500,9817818800,30850,30850,30850,30850,0
20230530,162400,9817818800,30850,30850,30850,30850,0
20230530,162300,9817818800,30850,30850,30850,30850,0
20230530,162200,9817818800,30850,30850,30850,30850,0
20230530,162100,9817818800,30850,30850,30850,30850,0
20230530,162000,9817818800,30850,30850,30850,30850,0
20230530,161900,9817818800,30850,30850,30850,30850,0
20230530,161800,9817818800,30850,30850,30850,30850,0
20230530,161700,9817818800,30850,30850,30850,30850,6092
20230530,161600,9817818800,30850,30850,30850,30850,0
20230530,161500,9817818800,30850,30850,30850,30850,0
20230530,161400,9817818800,30850,30850,30850,30850,0
20230530,161300,9817818800,30850,30850,30850,30850,0
20230530,161200,9817818800,30850,30850,30850,30850,0
20230530,161100,9817818800,30850,30850,30850,30850,0
20230530,161000,9817818800,30850,30850,30850,30850,0
20230530,160900,9817818800,30850,30850,30850,30850,0
20230530,160800,9817818800,30850,30850,30850,30850,0
20230530,160700,9817818800,30850,30850,30850,30850,0
20230530,160600,9817818800,30850,30850,30850,30850,0
20230530,160500,9817818800,30850,30850,30850,30850,0
20230530,160400,9817818800,30850,30850,30850,30850,0
20230530,160300,9817818800,30850,30850,30850,30850,0
20230530,160200,9817818800,30850,30850,30850,30850,0
20230530,160100,9817818800,30850,30850,30850,30850,0
20230530,160000,9817818800,30850,30850,30850,30850,0
20230530,155900,9817818800,30850,30850,30850,30850,0
20230530,155800,9817818800,30850,30850,30850,30850,0
20230530,155700,9817818800,30850,30850,30850,30850,0
20230530,155600,9817818800,30850,30850,30850,30850,0
20230530,155500,9817818800,30850,30850,30850,30850,0
20230530,155400,9817818800,30850,30850,30850,30850,0
20230530,155300,9817818800,30850,30850,30850,30850,0
20230530,155200,9817818800,30850,30850,30850,30850,0
20230530,155100,9817818800,30850,30850,30850,30850,0
20230530,155000,9817818800,30850,30850,30850,30850,0
20230530,154900,9817818800,30850,30850,30850,30850,0
20230530,154800,9817818800,30850,30850,30850,30850,0
20230530,154700,9817818800,30850,30850,30850,30850,6092
20230530,154600,9817818800,30850,30850,30850,30850,0
20230530,154500,9817818800,30850,30850,30850,30850,0
20230530,154400,9817818800,30850,30850,30850,30850,0
20230530,154300,9817818800,30850,30850,30850,30850,0
20230530,154200,9817818800,30850,30850,30850,30850,0
20230530,154100,9817818800,30850,30850,30850,30850,0
20230530,154000,9817818800,30850,30850,30850,30850,0
20230530,153900,9817818800,30850,30850,30850,30850,0
20230530,153800,9817818800,30850,30850,30850,30850,0
20230530,153700,9817818800,30850,30850,30850,30850,0
20230530,153600,9817818800,30850,30850,30850,30850,0
20230530,153500,9817818800,30850,30850,30850,30850,0
20230530,153400,9817818800,30850,30850,30850,30850,0
20230530,153300,9817818800,30850,30850,30850,30850,0
20230530,153200,9817818800,30850,30850,30850,30850,0
20230530,153100,9817818800,30850,30850,30850,30850,0
20230530,153000,9817818800,30850,30850,30850,30850,6092
20230530,152900,9629880600,30800,30800,30800,30800,0
20230530,152800,9629880600,30800,30800,30800,30800,0
20230530,152700,9629880600,30800,30800,30800,30800,0
20230530,152600,9629880600,30800,30800,30800,30800,0
20230530,152500,9629880600,30800,30800,30800,30800,0
20230530,152400,9629880600,30800,30800,30800,30800,0
20230530,152300,9629880600,30800,30800,30800,30800,0
20230530,152200,9629880600,30800,30800,30800,30800,0
20230530,152100,9629880600,30800,30800,30800,30800,0
20230530,152000,9629880600,30800,30800,30800,30800,0
20230530,151900,9629880600,30800,30850,30900,30800,443
20230530,151800,9616199950,30900,30800,30900,30750,387
20230530,151700,9604270350,30800,30750,30850,30700,824
20230530,151600,9578913250,30700,30800,30800,30700,1228
20230530,151500,9541152400,30800,30800,30850,30750,1496
20230530,151400,9495093450,30850,30800,30850,30750,1338
20230530,151300,9453873200,30800,30800,30850,30700,2680
20230530,151200,9371410850,30750,30800,30850,30750,1544
20230530,151100,9323877850,30800,30800,30850,30750,1306
20230530,151000,9283651600,30750,30700,30900,30700,2884
20230530,150900,9194792350,30700,30750,30800,30700,1601
20230530,150800,9145572200,30800,30750,30800,30700,1692
20230530,150700,9093549000,30750,30750,30800,30750,2174
20230530,150600,9026657850,30750,30750,30800,30700,2007
20230530,150500,8964930650,30800,30800,30850,30750,1763
20230530,150400,8910666700,30750,30750,30850,30750,2500
20230530,150300,8833725500,30750,30750,30800,30750,2154
20230530,150200,8767484700,30800,30750,30800,30700,2252
20230530,150100,8698308750,30750,30750,30750,30700,2179
20230530,150000,8631374250,30700,30750,30800,30700,2696
20230530,145900,8548514600,30700,30700,30800,30700,2094
20230530,145800,8484165500,30700,30750,30800,30700,1710
20230530,145700,8431622850,30750,30800,30850,30750,2705
20230530,145600,8348378050,30750,30750,30850,30750,2142
20230530,145500,8282421300,30750,30800,30850,30750,1399
20230530,145400,8239349700,30800,30750,30850,30750,2513
20230530,145300,8161945450,30700,30700,30850,30650,2680
20230530,145200,8079500000,30700,30800,30800,30700,2411
20230530,145100,8005441700,30750,30700,30800,30700,1442
20230530,145000,7961135400,30700,30750,30850,30650,2530
20230530,144900,7883419950,30700,30700,30850,30700,2026
20230530,144800,7821115600,30700,30700,30800,30700,2405
20230530,144700,7747219900,30700,30750,30800,30650,1649
20230530,144600,7696553200,30750,30750,30850,30700,2190
20230530,144500,7629184550,30750,30800,30850,30700,5847
20230530,144400,7449299200,30800,30850,30900,30800,2211
20230530,144300,7381134550,30850,30850,30900,30850,1485
20230530,144200,7335321600,30850,30850,30900,30800,2891
20230530,144100,7246084100,30800,30850,30900,30800,1493
20230530,144000,7200063500,30850,30850,30950,30850,2320
20230530,143900,7128461600,30850,30900,30900,30850,1541
20230530,143800,7080893700,30850,30950,31000,30850,1498
20230530,143700,7034577800,30850,30900,30950,30850,949
20230530,143600,7005254650,30900,30900,30950,30850,1226
20230530,143500,6967368300,30900,30950,31000,30900,1270
20230530,143400,6928109600,30850,31000,31000,30850,931
20230530,143300,6899330550,31000,30900,31000,30900,1375
20230530,143200,6856801650,30900,30950,30950,30900,1173
20230530,143100,6820538100,30900,31050,31050,30900,735
20230530,143000,6797821000,30950,30900,31000,30900,1169
20230530,142900,6761656500,30900,30850,30950,30850,974
20230530,142800,6731553700,30850,30950,30950,30850,1088
20230530,142700,6697926700,30850,30950,30950,30850,1007
20230530,142600,6666809550,30900,30850,30950,30850,1400
20230530,142500,6623553300,30850,30900,30950,30850,1601
20230530,142400,6574114300,30850,30900,30900,30850,1497
20230530,142300,6527885050,30900,30900,31000,30900,903
20230530,142200,6499951500,30900,30950,31000,30900,1345
20230530,142100,6458326000,30950,30950,31000,30950,975
20230530,142000,6428118700,30950,31000,31050,30950,1010
20230530,141900,6396815300,31000,31000,31100,31000,657
20230530,141800,6376445900,31000,31050,31050,31000,603
20230530,141700,6357748050,31050,31100,31150,31050,1055
20230530,141600,6324937700,31100,31000,31200,31000,935
20230530,141500,6295874150,31000,31050,31050,31000,1496
20230530,141400,6249484800,31050,31100,31100,31050,497
20230530,141300,6234052250,31050,31000,31150,31000,669
20230530,141200,6213305700,31000,31050,31050,31000,585
20230530,141100,6195157150,31050,31050,31100,31000,701
20230530,141000,6173408850,31050,31050,31050,31050,523
20230530,140900,6157169700,31050,31100,31100,31050,469
20230530,140800,6142603750,31050,31050,31100,31050,332
20230530,140700,6132294450,31050,31050,31100,31050,469
20230530,140600,6117731250,31050,31050,31100,31050,348
20230530,140500,6106925350,31050,31100,31100,31050,372
20230530,140400,6095360750,31100,31100,31150,31100,391
20230530,140300,6083199450,31100,31150,31150,31100,463
20230530,140200,6068799250,31200,31150,31200,31100,409
20230530,140100,6056060850,31100,31100,31150,31100,412
20230530,140000,6043244200,31100,31100,31150,31100,398
20230530,135900,6030858700,31100,31150,31200,31100,597
20230530,135800,6012270550,31150,31150,31200,31150,403
20230530,135700,5999702100,31150,31150,31150,31150,667
20230530,135600,5978925050,31150,31150,31200,31150,351
20230530,135500,5967982900,31150,31150,31250,31150,397
20230530,135400,5955595250,31200,31150,31200,31150,639
20230530,135300,5935666550,31150,31200,31200,31150,303
20230530,135200,5926218400,31200,31200,31250,31200,304
20230530,135100,5916730700,31200,31200,31250,31200,732
20230530,135000,5893878450,31200,31250,31250,31200,127
20230530,134900,5889914100,31250,31200,31250,31200,156
20230530,134800,5885044150,31250,31200,31300,31200,863
20230530,134700,5858101750,31150,31150,31200,31150,65
20230530,134600,5856074600,31150,31200,31200,31150,163
20230530,134500,5850995250,31200,31150,31200,31150,58
20230530,134400,5849187200,31150,31150,31200,31150,159
20230530,134300,5844233650,31200,31200,31200,31200,101
20230530,134200,5841082450,31150,31200,31200,31150,198
20230530,134100,5834909050,31100,31150,31200,31100,125
20230530,134000,5831016700,31100,31150,31200,31100,514
20230530,133900,5815007650,31200,31150,31200,31150,57
20230530,133800,5813232050,31150,31100,31150,31100,911
20230530,133700,5784881250,31100,31050,31100,31050,81
20230530,133600,5782365500,31050,31150,31150,31050,586
20230530,133500,5764138150,31100,31100,31100,31100,39
20230530,133400,5762925250,31150,31100,31150,31100,75
20230530,133300,5760591200,31100,31100,31150,31100,315
20230530,133200,5750789550,31100,31100,31100,31100,97
20230530,133100,5747772850,31100,31050,31100,31050,236
20230530,133000,5740436200,31050,31050,31100,31050,97
20230530,132900,5737424150,31050,31150,31150,31050,248
20230530,132800,5729713450,31100,31100,31100,31050,598
20230530,132700,5711134250,31050,31100,31150,31050,58
20230530,132600,5709330450,31100,31050,31100,31050,251
20230530,132500,5701531400,31150,31100,31150,31050,143
20230530,132400,5697084600,31050,31100,31100,31050,164
20230530,132300,5691991750,31100,31050,31100,31050,1314
20230530,132200,5651130700,31100,31050,31100,31050,195
20230530,132100,5645075650,31050,31050,31100,31050,365
20230530,132000,5633740100,31100,31050,31100,31050,268
20230530,131900,5625410800,31100,31100,31100,31050,393
20230530,131800,5613190300,31050,31050,31100,31050,213
20230530,131700,5606575400,31050,31100,31100,31050,149
20230530,131600,5601948650,31050,31050,31100,31050,1194
20230530,131500,5564867350,31050,31050,31050,31050,267
20230530,131400,5556577000,31100,31100,31150,31100,1944
20230530,131300,5496117600,31150,31100,31150,31100,358
20230530,131200,5484973950,31150,31100,31150,31100,130
20230530,131100,5480927350,31150,31100,31150,31100,523
20230530,131000,5464639700,31100,31100,31150,31100,306
20230530,130900,5455118700,31150,31150,31150,31150,62
20230530,130800,5453187400,31150,31100,31150,31100,331
20230530,130700,5442886700,31100,31100,31100,31100,11
20230530,130600,5442544600,31100,31150,31150,31100,299
20230530,130500,5433242550,31150,31150,31150,31100,180
20230530,130400,5427639250,31100,31150,31150,31100,65
20230530,130300,5425615250,31200,31100,31200,31100,84
20230530,130200,5423001850,31200,31200,31200,31150,155
20230530,130100,5418172700,31150,31150,31150,31150,65
20230530,130000,5416147950,31150,31150,31150,31150,196
20230530,125900,5410042550,31150,31150,31150,31150,77
20230530,125800,5407644000,31100,31150,31150,31100,301
20230530,125700,5398267900,31200,31150,31200,31150,209
20230530,125600,5391750000,31150,31100,31150,31100,180
20230530,125500,5386148050,31100,31150,31150,31100,75
20230530,125400,5383815500,31150,31150,31150,31150,205
20230530,125300,5377429750,31150,31100,31150,31100,522
20230530,125200,5361171100,31150,31100,31150,31100,288
20230530,125100,5352213300,31100,31100,31150,31100,100
20230530,125000,5349102150,31150,31100,31150,31100,230
20230530,124900,5341946350,31150,31150,31150,31050,1321
20230530,124800,5300855050,31100,31100,31150,31100,101
20230530,124700,5297712350,31050,31150,31150,31050,644
20230530,124600,5277665700,31100,31150,31150,31100,1518
20230530,124500,5230454600,31150,31150,31150,31100,1571
20230530,124400,5181565350,31150,31150,31150,31150,83
20230530,124300,5178979900,31150,31150,31200,31150,112
20230530,124200,5175489450,31150,31200,31200,31150,195
20230530,124100,5169414200,31150,31200,31200,31150,89
20230530,124000,5166637450,31200,31200,31200,31150,259
20230530,123900,5158564950,31200,31200,31200,31200,87
20230530,123800,5155850550,31200,31150,31200,31100,379
20230530,123700,5144036100,31100,31150,31150,31100,154
20230530,123600,5139242750,31150,31150,31150,31150,108
20230530,123500,5135878550,31150,31200,31200,31150,1104
20230530,123400,5101459650,31200,31200,31250,31200,331
20230530,123300,5091132400,31250,31200,31250,31200,104
20230530,123200,5087887450,31200,31250,31250,31200,473
20230530,123100,5073109100,31250,31300,31300,31250,61
20230530,123000,5071202350,31250,31300,31300,31250,320
20230530,122900,5061200650,31300,31300,31350,31300,2256
20230530,122800,4990584000,31300,31350,31350,31300,128
20230530,122700,4986577050,31400,31300,31400,31300,495
20230530,122600,4971062500,31300,31350,31350,31300,465
20230530,122500,4956487400,31400,31400,31400,31350,440
20230530,122400,4942691400,31400,31350,31400,31350,216
20230530,122300,4935919300,31400,31400,31400,31400,0
20230530,122200,4935919300,31400,31350,31400,31350,221
20230530,122100,4928989850,31400,31400,31400,31350,204
20230530,122000,4922585800,31350,31350,31350,31350,97
20230530,121900,4919544850,31350,31400,31400,31350,156
20230530,121800,4914654200,31400,31350,31400,31350,608
20230530,121700,4895566050,31350,31350,31350,31350,148
20230530,121600,4890926250,31350,31350,31350,31350,243
20230530,121500,4883308200,31350,31350,31350,31350,30
20230530,121400,4882367700,31400,31350,31400,31350,158
20230530,121300,4877413350,31400,31400,31400,31350,114
20230530,121200,4873835800,31400,31400,31400,31400,362
20230530,121100,4862469000,31450,31450,31450,31400,246
20230530,121000,4854742150,31450,31450,31450,31450,112
20230530,120900,4851219750,31450,31500,31500,31450,568
20230530,120800,4833331600,31550,31400,31550,31400,564
20230530,120700,4815586850,31450,31400,31450,31400,24
20230530,120600,4814833000,31400,31450,31450,31400,188
20230530,120500,4808926700,31500,31450,31500,31450,94
20230530,120400,4805968600,31450,31450,31450,31450,113
20230530,120300,4802414750,31500,31500,31500,31500,24
20230530,120200,4801658750,31450,31450,31500,31450,91
20230530,120100,4798796700,31450,31450,31450,31450,143
20230530,120000,4794299350,31450,31450,31500,31450,71
20230530,115900,4792066200,31450,31450,31450,31450,74
20230530,115800,4789738900,31500,31450,31500,31450,81
20230530,115700,4787190000,31450,31450,31450,31450,70
20230530,115600,4784988500,31450,31500,31500,31450,192
20230530,115500,4778948450,31450,31450,31450,31450,7
20230530,115400,4778728300,31450,31450,31450,31450,233
20230530,115300,4771400450,31500,31450,31500,31450,21
20230530,115200,4770739750,31450,31500,31500,31450,281
20230530,115100,4761901000,31500,31550,31600,31500,125
20230530,115000,4757961150,31550,31550,31550,31550,81
20230530,114900,4755405600,31500,31550,31550,31500,720
20230530,114800,4732690000,31550,31500,31550,31500,182
20230530,114700,4726948000,31500,31450,31550,31450,252
20230530,114600,4719003850,31500,31500,31550,31500,218
20230530,114500,4712133250,31450,31500,31500,31450,322
20230530,114400,4701993350,31500,31450,31500,31450,14
20230530,114300,4701552550,31450,31500,31500,31450,88
20230530,114200,4698784250,31500,31500,31500,31500,0
20230530,114100,4698784250,31500,31450,31500,31450,102
20230530,114000,4695575000,31450,31500,31500,31450,610
20230530,113900,4676370000,31500,31500,31500,31500,1
20230530,113800,4676338500,31500,31500,31500,31500,75
20230530,113700,4673976000,31500,31550,31550,31500,131
20230530,113600,4669847950,31550,31550,31550,31550,674
20230530,113500,4648583250,31550,31500,31550,31500,15
20230530,113400,4648110050,31500,31550,31550,31500,2
20230530,113300,4648047000,31500,31550,31550,31500,90
20230530,113200,4645211700,31550,31500,31550,31500,34
20230530,113100,4644140000,31500,31500,31500,31500,74
20230530,113000,4641809000,31500,31500,31500,31500,241
20230530,112900,4634217500,31550,31500,31550,31500,15
20230530,112800,4633744300,31500,31500,31500,31500,377
20230530,112700,4621868800,31450,31450,31450,31450,32
20230530,112600,4620862400,31450,31400,31450,31400,267
20230530,112500,4612473450,31400,31400,31400,31400,5
20230530,112400,4612316450,31400,31350,31400,31350,36
20230530,112300,4611186500,31350,31400,31400,31350,434
20230530,112200,4597575850,31400,31400,31400,31400,125
20230530,112100,4593650850,31400,31400,31400,31400,440
20230530,112000,4579834850,31450,31450,31500,31450,222
20230530,111900,4572852700,31500,31450,31500,31450,153
20230530,111800,4568039850,31500,31500,31500,31500,39
20230530,111700,4566811350,31500,31500,31500,31500,37
20230530,111600,4565645850,31500,31500,31500,31500,134
20230530,111500,4561424850,31500,31550,31550,31500,1693
20230530,111400,4508042350,31600,31600,31650,31550,157
20230530,111300,4503081150,31600,31600,31650,31550,1147
20230530,111200,4466789950,31600,31550,31600,31550,800
20230530,111100,4441511000,31550,31600,31600,31550,54
20230530,111000,4439805500,31600,31550,31600,31550,75
20230530,110900,4437439200,31650,31600,31650,31600,1080
20230530,110800,4403308900,31650,31600,31650,31600,120
20230530,110700,4399514600,31600,31600,31600,31600,446
20230530,110600,4385421000,31600,31650,31650,31600,46
20230530,110500,4383965150,31650,31750,31750,31650,1414
20230530,110400,4339169700,31750,31750,31750,31750,114
20230530,110300,4335550200,31700,31700,31750,31700,119
20230530,110200,4331776700,31750,31700,31750,31700,1296
20230530,110100,4290635200,31750,31750,31750,31750,13
20230530,110000,4290222450,31750,31750,31750,31700,232
20230530,105900,4282864700,31750,31750,31750,31700,110
20230530,105800,4279373200,31750,31700,31750,31700,162
20230530,105700,4274232450,31700,31700,31750,31700,1657
20230530,105600,4221683650,31700,31700,31700,31700,72
20230530,105500,4219401250,31650,31700,31700,31650,466
20230530,105400,4204633750,31750,31700,31750,31700,366
20230530,105300,4193027800,31700,31700,31700,31700,141
20230530,105200,4188558100,31650,31700,31700,31650,327
20230530,105100,4178196050,31700,31700,31700,31700,477
20230530,105000,4163075150,31700,31650,31700,31600,665
20230530,104900,4142015200,31650,31650,31650,31600,449
20230530,104800,4127814500,31600,31650,31700,31600,424
20230530,104700,4114392650,31650,31650,31650,31600,195
20230530,104600,4108224600,31600,31600,31600,31600,301
20230530,104500,4098713000,31600,31700,31700,31600,3311
20230530,104400,3993905100,31750,31750,31750,31750,69
20230530,104300,3991714350,31750,31750,31750,31700,96
20230530,104200,3988666400,31700,31750,31750,31700,525
20230530,104100,3972017600,31700,31750,31750,31700,367
20230530,104000,3960377900,31700,31750,31750,31700,450
20230530,103900,3946093100,31750,31750,31750,31750,140
20230530,103800,3941648100,31750,31700,31750,31700,30
20230530,103700,3940697000,31750,31650,31750,31650,3118
20230530,103600,3841868750,31650,31650,31700,31650,689
20230530,103500,3820056400,31700,31700,31700,31650,206
20230530,103400,3813527900,31650,31700,31750,31650,669
20230530,103300,3792332550,31700,31700,31700,31700,315
20230530,103200,3782347050,31700,31700,31700,31700,79
20230530,103100,3779842750,31700,31650,31700,31650,160
20230530,103000,3774778600,31650,31650,31650,31600,276
20230530,102900,3766053500,31600,31650,31650,31600,212
20230530,102800,3759347450,31650,31600,31700,31600,1572
20230530,102700,3709600650,31600,31550,31600,31550,342
20230530,102600,3698795500,31600,31550,31600,31550,90
20230530,102500,3695952850,31550,31600,31600,31550,160
20230530,102400,3690901050,31600,31600,31600,31550,97
20230530,102300,3687837000,31600,31600,31600,31550,155
20230530,102200,3682940500,31600,31600,31600,31550,242
20230530,102100,3675297250,31600,31550,31600,31550,63
20230530,102000,3673309500,31600,31550,31600,31550,201
20230530,101900,3666963050,31550,31600,31600,31550,915
20230530,101800,3638080950,31600,31700,31700,31600,525
20230530,101700,3621469300,31650,31650,31700,31650,174
20230530,101600,3615957600,31650,31700,31700,31650,307
20230530,101500,3606230550,31650,31700,31700,31650,488
20230530,101400,3590780300,31700,31750,31750,31700,838
20230530,101300,3564184700,31700,31750,31800,31700,1090
20230530,101200,3529599400,31800,31800,31800,31750,925
20230530,101100,3500207550,31800,31800,31800,31750,559
20230530,101000,3482432600,31800,31800,31800,31750,121
20230530,100900,3478586600,31800,31750,31800,31750,193
20230530,100800,3472452150,31750,31800,31800,31750,1881
20230530,100700,3412642450,31850,31800,31850,31800,318
20230530,100600,3402521650,31800,31850,31850,31800,3221
20230530,100500,3299971350,31850,31800,31850,31750,7442
20230530,100400,3063257250,31750,31800,31800,31750,1593
20230530,100300,3012621850,31800,31800,31800,31750,2403
20230530,100200,2936260350,31750,31800,31800,31700,2082
20230530,100100,2870079100,31750,31550,31800,31500,9761
20230530,100000,2560886400,31500,31500,31550,31500,97
20230530,095900,2557828050,31550,31500,31550,31500,837
20230530,095800,2531451800,31500,31600,31600,31500,769
20230530,095700,2507186950,31550,31550,31600,31550,649
20230530,095600,2486703400,31550,31550,31600,31550,345
20230530,095500,2475812400,31550,31600,31600,31550,175
20230530,095400,2470285650,31600,31550,31600,31550,1070
20230530,095300,2436522700,31550,31500,31600,31500,1351
20230530,095200,2393896400,31550,31500,31550,31500,81
20230530,095100,2391342250,31550,31500,31550,31500,242
20230530,095000,2383713600,31550,31550,31600,31500,289
20230530,094900,2374597650,31550,31500,31600,31500,792
20230530,094800,2349629450,31500,31500,31500,31450,453
20230530,094700,2335372800,31500,31550,31600,31500,833
20230530,094600,2309130550,31550,31550,31600,31500,693
20230530,094500,2287265450,31550,31500,31550,31500,276
20230530,094400,2278564550,31550,31550,31600,31500,856
20230530,094300,2251562800,31500,31500,31550,31500,315
20230530,094200,2241630200,31500,31550,31600,31500,1377
20230530,094100,2198209600,31550,31500,31600,31500,979
20230530,094000,2167348000,31450,31350,31500,31350,873
20230530,093900,2139898000,31350,31300,31350,31250,769
20230530,093800,2115803100,31300,31250,31300,31250,657
20230530,093700,2095244050,31250,31100,31250,31050,861
20230530,093600,2068403700,31100,31250,31250,31100,3205
20230530,093500,1968650850,31200,31250,31250,31200,815
20230530,093400,1943208800,31250,31250,31300,31250,530
20230530,093300,1926643800,31250,31250,31300,31250,716
20230530,093200,1904260250,31250,31200,31300,31200,667
20230530,093100,1883433700,31200,31150,31300,31150,813
20230530,093000,1858035000,31200,31150,31200,31150,583
20230530,092900,1839873050,31150,31200,31200,31150,570
20230530,092800,1822112300,31200,31200,31250,31150,647
20230530,092700,1801927800,31150,31200,31200,31150,586
20230530,092600,1783665600,31200,31200,31250,31200,663
20230530,092500,1762970500,31150,31150,31250,31100,859
20230530,092400,1736203500,31100,31150,31150,31100,597
20230530,092300,1717618750,31150,31150,31150,31100,711
20230530,092200,1695474250,31200,31150,31200,31100,822
20230530,092100,1669866650,31100,31150,31150,31100,777
20230530,092000,1645683000,31150,31150,31200,31150,912
20230530,091900,1617266300,31150,31250,31300,31150,2359
20230530,091800,1543735200,31250,31350,31350,31250,368
20230530,091700,1532213650,31300,31200,31400,31200,1805
20230530,091600,1475789950,31200,31200,31250,31200,793
20230530,091500,1451048300,31200,31250,31250,31150,2038
20230530,091400,1387446350,31250,31350,31350,31200,1242
20230530,091300,1348624800,31300,31450,31500,31250,1482
20230530,091200,1302151250,31500,31550,31650,31400,1752
20230530,091100,1246957350,31650,31700,31700,31550,6229
20230530,091000,1050072450,31700,31600,31700,31550,3195
20230530,090900,949026750,31550,31650,31700,31550,2766
20230530,090800,861595700,31650,31500,31700,31500,5077
20230530,090700,700880900,31500,31250,31650,31250,5181
20230530,090600,537498700,31250,31150,31300,31150,837
20230530,090500,511343200,31200,31150,31200,31150,531
20230530,090400,494802450,31150,31200,31250,31100,763
20230530,090300,471028350,31150,31100,31150,31050,1476
20230530,090200,425116700,31100,31300,31300,31100,1878
20230530,090100,366456350,31350,31500,31550,31300,2760
20230530,090000,279793700,31550,31500,31550,31300,8889