KissMeData/089600/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,193100,214342350,20500,20500,20500,20500,467
20230530,193000,214342350,20500,20500,20500,20500,0
20230530,192900,214342350,20500,20500,20500,20500,0
20230530,192800,214342350,20500,20500,20500,20500,0
20230530,192700,214342350,20500,20500,20500,20500,0
20230530,192600,214342350,20500,20500,20500,20500,0
20230530,192500,214342350,20500,20500,20500,20500,0
20230530,192400,214342350,20500,20500,20500,20500,0
20230530,192300,214342350,20500,20500,20500,20500,0
20230530,192200,214342350,20500,20500,20500,20500,0
20230530,192100,214342350,20500,20500,20500,20500,0
20230530,192000,214342350,20500,20500,20500,20500,0
20230530,191900,214342350,20500,20500,20500,20500,0
20230530,191800,214342350,20500,20500,20500,20500,0
20230530,191700,214342350,20500,20500,20500,20500,0
20230530,191600,214342350,20500,20500,20500,20500,0
20230530,191500,214342350,20500,20500,20500,20500,0
20230530,191400,214342350,20500,20500,20500,20500,0
20230530,191300,214342350,20500,20500,20500,20500,0
20230530,191200,214342350,20500,20500,20500,20500,0
20230530,191100,214342350,20500,20500,20500,20500,0
20230530,191000,214342350,20500,20500,20500,20500,0
20230530,190900,214342350,20500,20500,20500,20500,0
20230530,190800,214342350,20500,20500,20500,20500,0
20230530,190700,214342350,20500,20500,20500,20500,0
20230530,190600,214342350,20500,20500,20500,20500,0
20230530,190500,214342350,20500,20500,20500,20500,0
20230530,190400,214342350,20500,20500,20500,20500,0
20230530,190300,214342350,20500,20500,20500,20500,0
20230530,190200,214342350,20500,20500,20500,20500,0
20230530,190100,214342350,20500,20500,20500,20500,467
20230530,190000,214342350,20500,20500,20500,20500,0
20230530,185900,214342350,20500,20500,20500,20500,0
20230530,185800,214342350,20500,20500,20500,20500,0
20230530,185700,214342350,20500,20500,20500,20500,0
20230530,185600,214342350,20500,20500,20500,20500,0
20230530,185500,214342350,20500,20500,20500,20500,0
20230530,185400,214342350,20500,20500,20500,20500,0
20230530,185300,214342350,20500,20500,20500,20500,0
20230530,185200,214342350,20500,20500,20500,20500,0
20230530,185100,214342350,20500,20500,20500,20500,0
20230530,185000,214342350,20500,20500,20500,20500,0
20230530,184900,214342350,20500,20500,20500,20500,0
20230530,184800,214342350,20500,20500,20500,20500,0
20230530,184700,214342350,20500,20500,20500,20500,0
20230530,184600,214342350,20500,20500,20500,20500,0
20230530,184500,214342350,20500,20500,20500,20500,0
20230530,184400,214342350,20500,20500,20500,20500,0
20230530,184300,214342350,20500,20500,20500,20500,0
20230530,184200,214342350,20500,20500,20500,20500,0
20230530,184100,214342350,20500,20500,20500,20500,0
20230530,184000,214342350,20500,20500,20500,20500,0
20230530,183900,214342350,20500,20500,20500,20500,0
20230530,183800,214342350,20500,20500,20500,20500,0
20230530,183700,214342350,20500,20500,20500,20500,0
20230530,183600,214342350,20500,20500,20500,20500,0
20230530,183500,214342350,20500,20500,20500,20500,0
20230530,183400,214342350,20500,20500,20500,20500,0
20230530,183300,214342350,20500,20500,20500,20500,0
20230530,183200,214342350,20500,20500,20500,20500,0
20230530,183100,214342350,20500,20500,20500,20500,467
20230530,183000,214342350,20500,20500,20500,20500,0
20230530,182900,214342350,20500,20500,20500,20500,0
20230530,182800,214342350,20500,20500,20500,20500,0
20230530,182700,214342350,20500,20500,20500,20500,0
20230530,182600,214342350,20500,20500,20500,20500,0
20230530,182500,214342350,20500,20500,20500,20500,0
20230530,182400,214342350,20500,20500,20500,20500,0
20230530,182300,214342350,20500,20500,20500,20500,0
20230530,182200,214342350,20500,20500,20500,20500,0
20230530,182100,214342350,20500,20500,20500,20500,0
20230530,182000,214342350,20500,20500,20500,20500,0
20230530,181900,214342350,20500,20500,20500,20500,0
20230530,181800,214342350,20500,20500,20500,20500,0
20230530,181700,214342350,20500,20500,20500,20500,0
20230530,181600,214342350,20500,20500,20500,20500,0
20230530,181500,214342350,20500,20500,20500,20500,0
20230530,181400,214342350,20500,20500,20500,20500,0
20230530,181300,214342350,20500,20500,20500,20500,0
20230530,181200,214342350,20500,20500,20500,20500,0
20230530,181100,214342350,20500,20500,20500,20500,0
20230530,181000,214342350,20500,20500,20500,20500,0
20230530,180900,214342350,20500,20500,20500,20500,0
20230530,180800,214342350,20500,20500,20500,20500,0
20230530,180700,214342350,20500,20500,20500,20500,0
20230530,180600,214342350,20500,20500,20500,20500,0
20230530,180500,214342350,20500,20500,20500,20500,0
20230530,180400,214342350,20500,20500,20500,20500,0
20230530,180300,214342350,20500,20500,20500,20500,0
20230530,180200,214342350,20500,20500,20500,20500,0
20230530,180100,214342350,20500,20500,20500,20500,467
20230530,180000,214342350,20500,20500,20500,20500,0
20230530,175900,214342350,20500,20500,20500,20500,0
20230530,175800,214342350,20500,20500,20500,20500,0
20230530,175700,214342350,20500,20500,20500,20500,0
20230530,175600,214342350,20500,20500,20500,20500,0
20230530,175500,214342350,20500,20500,20500,20500,0
20230530,175400,214342350,20500,20500,20500,20500,0
20230530,175300,214342350,20500,20500,20500,20500,0
20230530,175200,214342350,20500,20500,20500,20500,0
20230530,175100,214342350,20500,20500,20500,20500,0
20230530,175000,214342350,20500,20500,20500,20500,0
20230530,174900,214342350,20500,20500,20500,20500,0
20230530,174800,214342350,20500,20500,20500,20500,0
20230530,174700,214342350,20500,20500,20500,20500,0
20230530,174600,214342350,20500,20500,20500,20500,0
20230530,174500,214342350,20500,20500,20500,20500,0
20230530,174400,214342350,20500,20500,20500,20500,0
20230530,174300,214342350,20500,20500,20500,20500,0
20230530,174200,214342350,20500,20500,20500,20500,0
20230530,174100,214342350,20500,20500,20500,20500,0
20230530,174000,214342350,20500,20500,20500,20500,0
20230530,173900,214342350,20500,20500,20500,20500,0
20230530,173800,214342350,20500,20500,20500,20500,0
20230530,173700,214342350,20500,20500,20500,20500,0
20230530,173600,214342350,20500,20500,20500,20500,0
20230530,173500,214342350,20500,20500,20500,20500,0
20230530,173400,214342350,20500,20500,20500,20500,0
20230530,173300,214342350,20500,20500,20500,20500,0
20230530,173200,214342350,20500,20500,20500,20500,0
20230530,173100,214342350,20500,20500,20500,20500,467
20230530,173000,214342350,20500,20500,20500,20500,0
20230530,172900,214342350,20500,20500,20500,20500,0
20230530,172800,214342350,20500,20500,20500,20500,0
20230530,172700,214342350,20500,20500,20500,20500,0
20230530,172600,214342350,20500,20500,20500,20500,0
20230530,172500,214342350,20500,20500,20500,20500,0
20230530,172400,214342350,20500,20500,20500,20500,0
20230530,172300,214342350,20500,20500,20500,20500,0
20230530,172200,214342350,20500,20500,20500,20500,0
20230530,172100,214342350,20500,20500,20500,20500,0
20230530,172000,214342350,20500,20500,20500,20500,0
20230530,171900,214342350,20500,20500,20500,20500,0
20230530,171800,214342350,20500,20500,20500,20500,0
20230530,171700,214342350,20500,20500,20500,20500,0
20230530,171600,214342350,20500,20500,20500,20500,0
20230530,171500,214342350,20500,20500,20500,20500,0
20230530,171400,214342350,20500,20500,20500,20500,0
20230530,171300,214342350,20500,20500,20500,20500,0
20230530,171200,214342350,20500,20500,20500,20500,0
20230530,171100,214342350,20500,20500,20500,20500,0
20230530,171000,214342350,20500,20500,20500,20500,0
20230530,170900,214342350,20500,20500,20500,20500,0
20230530,170800,214342350,20500,20500,20500,20500,0
20230530,170700,214342350,20500,20500,20500,20500,0
20230530,170600,214342350,20500,20500,20500,20500,0
20230530,170500,214342350,20500,20500,20500,20500,0
20230530,170400,214342350,20500,20500,20500,20500,0
20230530,170300,214342350,20500,20500,20500,20500,0
20230530,170200,214342350,20500,20500,20500,20500,0
20230530,170100,214342350,20500,20500,20500,20500,467
20230530,170000,214342350,20500,20500,20500,20500,0
20230530,165900,214342350,20500,20500,20500,20500,0
20230530,165800,214342350,20500,20500,20500,20500,0
20230530,165700,214342350,20500,20500,20500,20500,0
20230530,165600,214342350,20500,20500,20500,20500,0
20230530,165500,214342350,20500,20500,20500,20500,0
20230530,165400,214342350,20500,20500,20500,20500,0
20230530,165300,214342350,20500,20500,20500,20500,0
20230530,165200,214342350,20500,20500,20500,20500,0
20230530,165100,214342350,20500,20500,20500,20500,0
20230530,165000,214342350,20500,20500,20500,20500,0
20230530,164900,214342350,20500,20500,20500,20500,0
20230530,164800,214342350,20500,20500,20500,20500,0
20230530,164700,214342350,20500,20500,20500,20500,0
20230530,164600,214342350,20500,20500,20500,20500,0
20230530,164500,214342350,20500,20500,20500,20500,0
20230530,164400,214342350,20500,20500,20500,20500,0
20230530,164300,214342350,20500,20500,20500,20500,0
20230530,164200,214342350,20500,20500,20500,20500,0
20230530,164100,214342350,20500,20500,20500,20500,0
20230530,164000,214342350,20500,20500,20500,20500,0
20230530,163900,214342350,20500,20500,20500,20500,0
20230530,163800,214342350,20500,20500,20500,20500,0
20230530,163700,214342350,20500,20500,20500,20500,0
20230530,163600,214342350,20500,20500,20500,20500,0
20230530,163500,214342350,20500,20500,20500,20500,0
20230530,163400,214342350,20500,20500,20500,20500,0
20230530,163300,214342350,20500,20500,20500,20500,0
20230530,163200,214342350,20500,20500,20500,20500,0
20230530,163100,214342350,20500,20500,20500,20500,467
20230530,163000,214342350,20500,20500,20500,20500,0
20230530,162900,214342350,20500,20500,20500,20500,0
20230530,162800,214342350,20500,20500,20500,20500,0
20230530,162700,214342350,20500,20500,20500,20500,0
20230530,162600,214342350,20500,20500,20500,20500,0
20230530,162500,214342350,20500,20500,20500,20500,0
20230530,162400,214342350,20500,20500,20500,20500,0
20230530,162300,214342350,20500,20500,20500,20500,0
20230530,162200,214342350,20500,20500,20500,20500,0
20230530,162100,214342350,20500,20500,20500,20500,0
20230530,162000,214342350,20500,20500,20500,20500,0
20230530,161900,214342350,20500,20500,20500,20500,0
20230530,161800,214342350,20500,20500,20500,20500,0
20230530,161700,214342350,20500,20500,20500,20500,0
20230530,161600,214342350,20500,20500,20500,20500,0
20230530,161500,214342350,20500,20500,20500,20500,0
20230530,161400,214342350,20500,20500,20500,20500,0
20230530,161300,214342350,20500,20500,20500,20500,0
20230530,161200,214342350,20500,20500,20500,20500,0
20230530,161100,214342350,20500,20500,20500,20500,0
20230530,161000,214342350,20500,20500,20500,20500,0
20230530,160900,214342350,20500,20500,20500,20500,0
20230530,160800,214342350,20500,20500,20500,20500,0
20230530,160700,214342350,20500,20500,20500,20500,0
20230530,160600,214342350,20500,20500,20500,20500,0
20230530,160500,214342350,20500,20500,20500,20500,0
20230530,160400,214342350,20500,20500,20500,20500,0
20230530,160300,214342350,20500,20500,20500,20500,0
20230530,160200,214342350,20500,20500,20500,20500,0
20230530,160100,214342350,20500,20500,20500,20500,467
20230530,160000,214342350,20500,20500,20500,20500,0
20230530,155900,214342350,20500,20500,20500,20500,0
20230530,155800,214342350,20500,20500,20500,20500,0
20230530,155700,214342350,20500,20500,20500,20500,0
20230530,155600,214342350,20500,20500,20500,20500,0
20230530,155500,214342350,20500,20500,20500,20500,0
20230530,155400,214342350,20500,20500,20500,20500,0
20230530,155300,214342350,20500,20500,20500,20500,0
20230530,155200,214342350,20500,20500,20500,20500,0
20230530,155100,214342350,20500,20500,20500,20500,0
20230530,155000,214342350,20500,20500,20500,20500,0
20230530,154900,214342350,20500,20500,20500,20500,0
20230530,154800,214342350,20500,20500,20500,20500,0
20230530,154700,214342350,20500,20500,20500,20500,0
20230530,154600,214342350,20500,20500,20500,20500,0
20230530,154500,214342350,20500,20500,20500,20500,0
20230530,154400,214342350,20500,20500,20500,20500,0
20230530,154300,214342350,20500,20500,20500,20500,0
20230530,154200,214342350,20500,20500,20500,20500,0
20230530,154100,214342350,20500,20500,20500,20500,0
20230530,154000,214342350,20500,20500,20500,20500,0
20230530,153900,214342350,20500,20500,20500,20500,0
20230530,153800,214342350,20500,20500,20500,20500,0
20230530,153700,214342350,20500,20500,20500,20500,0
20230530,153600,214342350,20500,20500,20500,20500,0
20230530,153500,214342350,20500,20500,20500,20500,0
20230530,153400,214342350,20500,20500,20500,20500,0
20230530,153300,214342350,20500,20500,20500,20500,0
20230530,153200,214342350,20500,20500,20500,20500,0
20230530,153100,214342350,20500,20500,20500,20500,467
20230530,153000,214342350,20500,20500,20500,20500,467
20230530,152900,204768850,20550,20550,20550,20550,0
20230530,152800,204768850,20550,20550,20550,20550,0
20230530,152700,204768850,20550,20550,20550,20550,0
20230530,152600,204768850,20550,20550,20550,20550,0
20230530,152500,204768850,20550,20550,20550,20550,0
20230530,152400,204768850,20550,20550,20550,20550,0
20230530,152300,204768850,20550,20550,20550,20550,0
20230530,152200,204768850,20550,20550,20550,20550,0
20230530,152100,204768850,20550,20550,20550,20550,0
20230530,152000,204768850,20550,20550,20550,20550,0
20230530,151900,204768850,20550,20500,20550,20450,50
20230530,151800,203743600,20550,20450,20550,20450,7
20230530,151700,203600350,20450,20450,20450,20450,11
20230530,151600,203375400,20450,20450,20450,20450,6
20230530,151500,203252700,20550,20450,20550,20450,405
20230530,151400,194970250,20450,20450,20450,20450,0
20230530,151300,194970250,20450,20450,20450,20450,10
20230530,151200,194765750,20550,20550,20550,20550,1
20230530,151100,194745200,20450,20500,20500,20450,15
20230530,151000,194438000,20500,20500,20500,20500,2
20230530,150900,194397000,20550,20550,20550,20500,7
20230530,150800,194253400,20450,20500,20550,20450,98
20230530,150700,192248950,20550,20550,20550,20500,4
20230530,150600,192166850,20450,20550,20550,20450,24
20230530,150500,191675700,20500,20500,20500,20500,4
20230530,150400,191593700,20550,20550,20550,20550,0
20230530,150300,191593700,20550,20550,20550,20550,0
20230530,150200,191593700,20550,20550,20550,20550,11
20230530,150100,191367650,20500,20500,20500,20500,0
20230530,150000,191367650,20500,20550,20550,20500,41
20230530,145900,190527100,20500,20500,20500,20500,0
20230530,145800,190527100,20500,20500,20500,20500,0
20230530,145700,190527100,20500,20550,20550,20500,2
20230530,145600,190486050,20500,20500,20500,20500,121
20230530,145500,188005550,20550,20550,20550,20550,0
20230530,145400,188005550,20550,20550,20550,20550,1
20230530,145300,187985000,20500,20500,20500,20500,39
20230530,145200,187185500,20500,20500,20500,20500,149
20230530,145100,184131000,20550,20550,20550,20550,1
20230530,145000,184110450,20550,20450,20550,20450,58
20230530,144900,182924250,20500,20450,20500,20450,80
20230530,144800,181285250,20500,20550,20550,20500,3
20230530,144700,181223650,20550,20550,20550,20550,1
20230530,144600,181203100,20450,20450,20450,20450,0
20230530,144500,181203100,20450,20450,20450,20450,5
20230530,144400,181100850,20550,20550,20550,20550,0
20230530,144300,181100850,20550,20550,20550,20550,0
20230530,144200,181100850,20550,20550,20550,20550,0
20230530,144100,181100850,20550,20550,20550,20550,0
20230530,144000,181100850,20550,20550,20550,20550,0
20230530,143900,181100850,20550,20550,20550,20550,0
20230530,143800,181100850,20550,20550,20550,20550,1
20230530,143700,181080300,20450,20450,20450,20450,18
20230530,143600,180712200,20500,20500,20500,20500,12
20230530,143500,180466200,20550,20550,20550,20550,0
20230530,143400,180466200,20550,20550,20550,20550,0
20230530,143300,180466200,20550,20550,20550,20550,0
20230530,143200,180466200,20550,20500,20550,20500,176
20230530,143100,176858150,20500,20500,20500,20500,0
20230530,143000,176858150,20500,20500,20500,20500,1
20230530,142900,176837650,20500,20500,20500,20500,2
20230530,142800,176796650,20550,20550,20550,20550,0
20230530,142700,176796650,20550,20550,20550,20550,0
20230530,142600,176796650,20550,20500,20550,20500,105
20230530,142500,174642350,20550,20550,20550,20550,0
20230530,142400,174642350,20550,20550,20550,20550,0
20230530,142300,174642350,20550,20550,20550,20550,2
20230530,142200,174601250,20500,20500,20500,20500,28
20230530,142100,174027250,20550,20550,20550,20550,0
20230530,142000,174027250,20550,20550,20550,20550,0
20230530,141900,174027250,20550,20550,20550,20550,0
20230530,141800,174027250,20550,20550,20550,20550,0
20230530,141700,174027250,20550,20550,20550,20550,0
20230530,141600,174027250,20550,20550,20550,20550,0
20230530,141500,174027250,20550,20550,20550,20550,1000
20230530,141400,153477250,20550,20550,20550,20550,1
20230530,141300,153456700,20450,20450,20450,20450,0
20230530,141200,153456700,20450,20450,20450,20450,19
20230530,141100,153068150,20550,20550,20550,20550,0
20230530,141000,153068150,20550,20550,20550,20550,4
20230530,140900,152985950,20550,20550,20550,20550,0
20230530,140800,152985950,20550,20550,20550,20550,0
20230530,140700,152985950,20550,20550,20550,20450,22
20230530,140600,152535850,20450,20500,20500,20450,46
20230530,140500,151595050,20550,20550,20550,20550,2
20230530,140400,151553950,20550,20550,20550,20550,0
20230530,140300,151553950,20550,20550,20550,20550,0
20230530,140200,151553950,20550,20550,20550,20550,1
20230530,140100,151533400,20500,20450,20500,20450,157
20230530,140000,148315850,20450,20450,20450,20450,0
20230530,135900,148315850,20450,20450,20450,20450,0
20230530,135800,148315850,20450,20450,20450,20450,0
20230530,135700,148315850,20450,20500,20500,20450,108
20230530,135600,146102250,20550,20550,20550,20550,0
20230530,135500,146102250,20550,20550,20550,20550,4
20230530,135400,146020050,20550,20550,20550,20550,0
20230530,135300,146020050,20550,20550,20550,20550,0
20230530,135200,146020050,20550,20550,20550,20550,0
20230530,135100,146020050,20550,20500,20550,20500,21
20230530,135000,145589450,20550,20550,20550,20550,1
20230530,134900,145568900,20550,20550,20550,20550,0
20230530,134800,145568900,20550,20500,20550,20500,22
20230530,134700,145117750,20550,20550,20550,20550,2
20230530,134600,145076650,20550,20550,20550,20550,0
20230530,134500,145076650,20550,20550,20550,20550,0
20230530,134400,145076650,20550,20550,20550,20550,0
20230530,134300,145076650,20550,20550,20550,20550,0
20230530,134200,145076650,20550,20500,20550,20500,13
20230530,134100,144810100,20550,20550,20550,20550,0
20230530,134000,144810100,20550,20550,20550,20550,1
20230530,133900,144789550,20500,20500,20500,20500,3
20230530,133800,144728050,20550,20550,20550,20550,0
20230530,133700,144728050,20550,20550,20550,20550,1
20230530,133600,144707500,20500,20500,20500,20500,106
20230530,133500,142534500,20550,20550,20550,20550,0
20230530,133400,142534500,20550,20550,20550,20550,0
20230530,133300,142534500,20550,20550,20550,20550,0
20230530,133200,142534500,20550,20550,20550,20550,0
20230530,133100,142534500,20550,20550,20550,20550,0
20230530,133000,142534500,20550,20550,20550,20550,0
20230530,132900,142534500,20550,20550,20550,20550,0
20230530,132800,142534500,20550,20550,20550,20550,20
20230530,132700,142123500,20550,20550,20550,20550,7
20230530,132600,141979650,20550,20550,20550,20550,0
20230530,132500,141979650,20550,20550,20550,20550,0
20230530,132400,141979650,20550,20500,20550,20500,27
20230530,132300,141426100,20500,20500,20500,20500,1
20230530,132200,141405600,20450,20450,20450,20450,0
20230530,132100,141405600,20450,20450,20450,20450,2
20230530,132000,141364700,20500,20500,20500,20500,23
20230530,131900,140893200,20550,20550,20550,20550,0
20230530,131800,140893200,20550,20550,20550,20550,0
20230530,131700,140893200,20550,20550,20550,20550,0
20230530,131600,140893200,20550,20550,20550,20550,1
20230530,131500,140872650,20500,20500,20500,20500,2
20230530,131400,140831650,20550,20550,20550,20550,0
20230530,131300,140831650,20550,20550,20550,20550,3
20230530,131200,140770000,20550,20550,20550,20550,5
20230530,131100,140667250,20550,20550,20550,20550,0
20230530,131000,140667250,20550,20500,20550,20500,12
20230530,130900,140420700,20500,20550,20550,20500,4
20230530,130800,140338650,20500,20500,20500,20500,1
20230530,130700,140318150,20500,20500,20500,20500,45
20230530,130600,139395650,20550,20500,20550,20500,161
20230530,130500,136095100,20500,20450,20500,20450,199
20230530,130400,132025500,20400,20400,20400,20400,0
20230530,130300,132025500,20400,20400,20400,20400,0
20230530,130200,132025500,20400,20400,20400,20400,0
20230530,130100,132025500,20400,20400,20400,20400,16
20230530,130000,131699100,20450,20450,20450,20450,7
20230530,125900,131555950,20450,20450,20450,20450,3
20230530,125800,131494600,20500,20500,20500,20500,12
20230530,125700,131248600,20400,20400,20400,20400,0
20230530,125600,131248600,20400,20400,20400,20400,0
20230530,125500,131248600,20400,20400,20400,20400,18
20230530,125400,130881400,20400,20400,20400,20400,0
20230530,125300,130881400,20400,20450,20450,20400,20
20230530,125200,130473300,20400,20400,20400,20400,0
20230530,125100,130473300,20400,20400,20400,20400,18
20230530,125000,130106100,20450,20450,20450,20450,1
20230530,124900,130085650,20500,20500,20500,20500,1
20230530,124800,130065150,20450,20450,20450,20450,0
20230530,124700,130065150,20450,20450,20450,20450,0
20230530,124600,130065150,20450,20450,20450,20450,0
20230530,124500,130065150,20450,20450,20450,20450,0
20230530,124400,130065150,20450,20450,20450,20450,0
20230530,124300,130065150,20450,20450,20450,20450,5
20230530,124200,129962900,20500,20500,20500,20500,0
20230530,124100,129962900,20500,20500,20500,20500,1
20230530,124000,129942400,20400,20400,20400,20400,0
20230530,123900,129942400,20400,20400,20400,20400,19
20230530,123800,129554800,20400,20400,20400,20400,110
20230530,123700,127310800,20400,20400,20400,20400,4
20230530,123600,127229200,20500,20400,20500,20400,2
20230530,123500,127188300,20500,20400,20500,20400,8
20230530,123400,127024850,20500,20400,20500,20400,33
20230530,123300,126351550,20500,20500,20500,20500,0
20230530,123200,126351550,20500,20450,20500,20450,2
20230530,123100,126310600,20500,20500,20500,20500,0
20230530,123000,126310600,20500,20500,20500,20500,0
20230530,122900,126310600,20500,20400,20500,20400,21
20230530,122800,125882100,20500,20500,20500,20500,0
20230530,122700,125882100,20500,20500,20500,20500,1
20230530,122600,125861600,20400,20400,20400,20400,0
20230530,122500,125861600,20400,20400,20400,20400,0
20230530,122400,125861600,20400,20400,20400,20400,18
20230530,122300,125494400,20450,20450,20450,20450,0
20230530,122200,125494400,20450,20450,20450,20450,0
20230530,122100,125494400,20450,20450,20450,20450,29
20230530,122000,124901350,20550,20550,20550,20550,0
20230530,121900,124901350,20550,20550,20550,20550,0
20230530,121800,124901350,20550,20500,20550,20500,11
20230530,121700,124675800,20400,20400,20400,20400,0
20230530,121600,124675800,20400,20450,20450,20400,40
20230530,121500,123858800,20450,20450,20450,20450,0
20230530,121400,123858800,20450,20450,20450,20450,0
20230530,121300,123858800,20450,20450,20450,20450,0
20230530,121200,123858800,20450,20450,20450,20450,0
20230530,121100,123858800,20450,20450,20450,20450,0
20230530,121000,123858800,20450,20450,20450,20450,0
20230530,120900,123858800,20450,20450,20450,20450,24
20230530,120800,123368000,20500,20500,20500,20500,33
20230530,120700,122691500,20550,20550,20550,20550,0
20230530,120600,122691500,20550,20550,20550,20550,0
20230530,120500,122691500,20550,20550,20550,20550,0
20230530,120400,122691500,20550,20550,20550,20550,0
20230530,120300,122691500,20550,20550,20550,20550,0
20230530,120200,122691500,20550,20550,20550,20550,0
20230530,120100,122691500,20550,20550,20550,20550,0
20230530,120000,122691500,20550,20550,20550,20550,0
20230530,115900,122691500,20550,20550,20550,20550,0
20230530,115800,122691500,20550,20550,20550,20550,9
20230530,115700,122506550,20550,20550,20550,20550,0
20230530,115600,122506550,20550,20550,20550,20550,0
20230530,115500,122506550,20550,20550,20550,20550,48
20230530,115400,121520150,20550,20550,20550,20550,4
20230530,115300,121437950,20550,20550,20550,20550,0
20230530,115200,121437950,20550,20500,20550,20500,249
20230530,115100,116333200,20500,20500,20500,20500,0
20230530,115000,116333200,20500,20500,20500,20500,0
20230530,114900,116333200,20500,20500,20500,20500,0
20230530,114800,116333200,20500,20500,20500,20500,0
20230530,114700,116333200,20500,20500,20500,20500,1
20230530,114600,116312700,20450,20450,20450,20450,0
20230530,114500,116312700,20450,20450,20450,20450,20
20230530,114400,115903700,20450,20450,20450,20450,4
20230530,114300,115821900,20450,20450,20450,20450,0
20230530,114200,115821900,20450,20450,20450,20450,0
20230530,114100,115821900,20450,20450,20450,20450,0
20230530,114000,115821900,20450,20450,20450,20450,104
20230530,113900,113695100,20400,20400,20400,20400,0
20230530,113800,113695100,20400,20400,20400,20400,0
20230530,113700,113695100,20400,20400,20400,20400,0
20230530,113600,113695100,20400,20400,20400,20400,21
20230530,113500,113266700,20450,20450,20450,20450,0
20230530,113400,113266700,20450,20450,20450,20450,0
20230530,113300,113266700,20450,20450,20450,20450,0
20230530,113200,113266700,20450,20450,20450,20450,22
20230530,113100,112816800,20450,20450,20450,20450,25
20230530,113000,112305550,20400,20400,20400,20400,0
20230530,112900,112305550,20400,20400,20400,20400,21
20230530,112800,111877150,20400,20400,20400,20400,0
20230530,112700,111877150,20400,20400,20400,20400,1
20230530,112600,111856750,20400,20400,20400,20400,13
20230530,112500,111591550,20400,20400,20400,20400,0
20230530,112400,111591550,20400,20400,20400,20400,13
20230530,112300,111326350,20450,20450,20450,20450,63
20230530,112200,110038000,20450,20450,20450,20450,6
20230530,112100,109915300,20450,20450,20450,20450,0
20230530,112000,109915300,20450,20450,20450,20450,103
20230530,111900,107808950,20450,20450,20450,20450,0
20230530,111800,107808950,20450,20450,20450,20450,0
20230530,111700,107808950,20450,20400,20450,20400,23
20230530,111600,107339650,20400,20400,20400,20400,2
20230530,111500,107298850,20400,20400,20400,20400,0
20230530,111400,107298850,20400,20400,20400,20400,58
20230530,111300,106115650,20400,20400,20400,20400,0
20230530,111200,106115650,20400,20400,20400,20400,14
20230530,111100,105830050,20400,20400,20400,20400,14
20230530,111000,105544450,20400,20400,20400,20400,6
20230530,110900,105422050,20400,20400,20400,20400,4
20230530,110800,105340450,20400,20400,20400,20400,29
20230530,110700,104748850,20350,20350,20350,20350,0
20230530,110600,104748850,20350,20350,20350,20350,0
20230530,110500,104748850,20350,20350,20350,20350,0
20230530,110400,104748850,20350,20350,20350,20350,5
20230530,110300,104647100,20350,20400,20400,20350,28
20230530,110200,104076900,20400,20400,20400,20400,1
20230530,110100,104056500,20400,20400,20400,20400,0
20230530,110000,104056500,20400,20400,20400,20400,0
20230530,105900,104056500,20400,20400,20400,20400,0
20230530,105800,104056500,20400,20400,20400,20400,5
20230530,105700,103954500,20350,20350,20350,20350,0
20230530,105600,103954500,20350,20350,20350,20350,24
20230530,105500,103466100,20300,20300,20300,20300,0
20230530,105400,103466100,20300,20300,20300,20300,23
20230530,105300,102999200,20300,20300,20300,20300,18
20230530,105200,102633800,20350,20350,20350,20350,0
20230530,105100,102633800,20350,20350,20350,20350,26
20230530,105000,102104700,20400,20400,20400,20400,0
20230530,104900,102104700,20400,20400,20400,20400,0
20230530,104800,102104700,20400,20400,20400,20400,0
20230530,104700,102104700,20400,20400,20400,20400,0
20230530,104600,102104700,20400,20400,20400,20400,0
20230530,104500,102104700,20400,20400,20400,20400,0
20230530,104400,102104700,20400,20400,20400,20400,0
20230530,104300,102104700,20400,20400,20400,20400,1
20230530,104200,102084300,20350,20350,20350,20350,0
20230530,104100,102084300,20350,20350,20350,20350,2
20230530,104000,102043600,20350,20350,20350,20350,0
20230530,103900,102043600,20350,20350,20350,20350,0
20230530,103800,102043600,20350,20350,20350,20350,0
20230530,103700,102043600,20350,20350,20350,20350,0
20230530,103600,102043600,20350,20350,20350,20350,7
20230530,103500,101901150,20350,20350,20350,20350,0
20230530,103400,101901150,20350,20350,20350,20350,0
20230530,103300,101901150,20350,20350,20350,20350,0
20230530,103200,101901150,20350,20350,20350,20350,0
20230530,103100,101901150,20350,20350,20350,20350,12
20230530,103000,101656950,20350,20350,20350,20350,0
20230530,102900,101656950,20350,20350,20350,20350,25
20230530,102800,101148200,20350,20350,20350,20350,0
20230530,102700,101148200,20350,20350,20350,20350,0
20230530,102600,101148200,20350,20350,20350,20300,375
20230530,102500,93517850,20350,20350,20350,20350,997
20230530,102400,73228900,20350,20350,20350,20350,0
20230530,102300,73228900,20350,20350,20350,20350,0
20230530,102200,73228900,20350,20350,20350,20350,111
20230530,102100,70970050,20400,20400,20400,20400,0
20230530,102000,70970050,20400,20400,20400,20400,1
20230530,101900,70949650,20400,20350,20400,20350,21
20230530,101800,70522250,20400,20400,20400,20400,1
20230530,101700,70501850,20400,20400,20400,20400,0
20230530,101600,70501850,20400,20400,20400,20400,20
20230530,101500,70093850,20400,20400,20400,20400,0
20230530,101400,70093850,20400,20400,20400,20400,0
20230530,101300,70093850,20400,20400,20400,20400,0
20230530,101200,70093850,20400,20400,20400,20400,0
20230530,101100,70093850,20400,20400,20400,20400,20
20230530,101000,69685850,20400,20400,20400,20400,0
20230530,100900,69685850,20400,20400,20400,20400,0
20230530,100800,69685850,20400,20400,20400,20400,0
20230530,100700,69685850,20400,20350,20400,20350,153
20230530,100600,66565450,20400,20400,20400,20400,6
20230530,100500,66443050,20400,20400,20400,20400,0
20230530,100400,66443050,20400,20400,20400,20400,0
20230530,100300,66443050,20400,20400,20400,20400,21
20230530,100200,66014650,20450,20450,20450,20450,0
20230530,100100,66014650,20450,20450,20450,20450,0
20230530,100000,66014650,20450,20450,20450,20450,0
20230530,095900,66014650,20450,20450,20450,20450,0
20230530,095800,66014650,20450,20450,20450,20450,0
20230530,095700,66014650,20450,20450,20450,20450,5
20230530,095600,65912400,20400,20400,20400,20400,124
20230530,095500,63382800,20400,20400,20400,20400,0
20230530,095400,63382800,20400,20400,20400,20400,0
20230530,095300,63382800,20400,20400,20400,20400,0
20230530,095200,63382800,20400,20400,20400,20400,0
20230530,095100,63382800,20400,20400,20400,20400,0
20230530,095000,63382800,20400,20400,20400,20400,17
20230530,094900,63036000,20450,20450,20450,20450,1
20230530,094800,63015550,20400,20400,20400,20400,10
20230530,094700,62811550,20400,20400,20400,20400,0
20230530,094600,62811550,20400,20400,20400,20400,0
20230530,094500,62811550,20400,20400,20400,20400,18
20230530,094400,62444350,20400,20400,20400,20400,1
20230530,094300,62423950,20400,20400,20400,20400,4
20230530,094200,62342350,20400,20400,20400,20400,0
20230530,094100,62342350,20400,20400,20400,20400,4
20230530,094000,62260750,20400,20400,20400,20400,4
20230530,093900,62179150,20450,20350,20450,20350,7
20230530,093800,62036500,20400,20400,20400,20400,1
20230530,093700,62016100,20400,20400,20400,20400,5
20230530,093600,61914100,20350,20350,20350,20350,4
20230530,093500,61832700,20400,20350,20400,20350,148
20230530,093400,58818950,20350,20350,20350,20350,5
20230530,093300,58717200,20400,20400,20400,20400,50
20230530,093200,57697200,20400,20400,20400,20400,11
20230530,093100,57472800,20400,20400,20400,20400,4
20230530,093000,57391200,20450,20450,20450,20450,0
20230530,092900,57391200,20450,20350,20450,20350,5
20230530,092800,57289350,20350,20350,20350,20350,11
20230530,092700,57065500,20350,20350,20350,20350,4
20230530,092600,56984100,20450,20350,20450,20350,5
20230530,092500,56882250,20350,20350,20350,20350,0
20230530,092400,56882250,20350,20350,20350,20350,24
20230530,092300,56393850,20400,20450,20450,20350,21
20230530,092200,55966350,20350,20350,20350,20350,44
20230530,092100,55070950,20350,20350,20350,20350,7
20230530,092000,54928500,20350,20400,20400,20350,11
20230530,091900,54704600,20400,20400,20400,20400,4
20230530,091800,54623000,20400,20400,20400,20400,88
20230530,091700,52827800,20400,20450,20450,20400,182
20230530,091600,49106100,20450,20450,20450,20450,11
20230530,091500,48881150,20500,20500,20500,20500,160
20230530,091400,45601150,20500,20500,20500,20500,0
20230530,091300,45601150,20500,20500,20500,20500,4
20230530,091200,45519150,20500,20500,20500,20500,1
20230530,091100,45498650,20500,20600,20600,20500,5
20230530,091000,45396050,20500,20500,20500,20500,0
20230530,090900,45396050,20500,20600,20600,20500,6
20230530,090800,45272950,20600,20600,20600,20600,46
20230530,090700,44325350,20550,20550,20550,20550,13
20230530,090600,44058200,20500,20500,20500,20500,4
20230530,090500,43976200,20500,20500,20500,20500,4
20230530,090400,43894200,20500,20550,20600,20500,2021
20230530,090300,2264100,20550,20600,20600,20550,87
20230530,090200,473800,20600,20600,20600,20600,1
20230530,090100,453200,20600,20600,20600,20600,0
20230530,090000,453200,20600,20600,20600,20600,22