KissMeData/329180/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,180700,22425222100,119300,119300,119300,119300,2899
20230530,180600,22425222100,119300,119300,119300,119300,0
20230530,180500,22425222100,119300,119300,119300,119300,0
20230530,180400,22425222100,119300,119300,119300,119300,0
20230530,180300,22425222100,119300,119300,119300,119300,0
20230530,180200,22425222100,119300,119300,119300,119300,0
20230530,180100,22425222100,119300,119300,119300,119300,0
20230530,180000,22425222100,119300,119300,119300,119300,0
20230530,175900,22425222100,119300,119300,119300,119300,0
20230530,175800,22425222100,119300,119300,119300,119300,0
20230530,175700,22425222100,119300,119300,119300,119300,0
20230530,175600,22425222100,119300,119300,119300,119300,0
20230530,175500,22425222100,119300,119300,119300,119300,0
20230530,175400,22425222100,119300,119300,119300,119300,0
20230530,175300,22425222100,119300,119300,119300,119300,0
20230530,175200,22425222100,119300,119300,119300,119300,0
20230530,175100,22425222100,119300,119300,119300,119300,0
20230530,175000,22425222100,119300,119300,119300,119300,0
20230530,174900,22425222100,119300,119300,119300,119300,0
20230530,174800,22425222100,119300,119300,119300,119300,0
20230530,174700,22425222100,119300,119300,119300,119300,0
20230530,174600,22425222100,119300,119300,119300,119300,0
20230530,174500,22425222100,119300,119300,119300,119300,0
20230530,174400,22425222100,119300,119300,119300,119300,0
20230530,174300,22425222100,119300,119300,119300,119300,0
20230530,174200,22425222100,119300,119300,119300,119300,0
20230530,174100,22425222100,119300,119300,119300,119300,0
20230530,174000,22425222100,119300,119300,119300,119300,0
20230530,173900,22425222100,119300,119300,119300,119300,0
20230530,173800,22425222100,119300,119300,119300,119300,0
20230530,173700,22425222100,119300,119300,119300,119300,2899
20230530,173600,22425222100,119300,119300,119300,119300,0
20230530,173500,22425222100,119300,119300,119300,119300,0
20230530,173400,22425222100,119300,119300,119300,119300,0
20230530,173300,22425222100,119300,119300,119300,119300,0
20230530,173200,22425222100,119300,119300,119300,119300,0
20230530,173100,22425222100,119300,119300,119300,119300,0
20230530,173000,22425222100,119300,119300,119300,119300,0
20230530,172900,22425222100,119300,119300,119300,119300,0
20230530,172800,22425222100,119300,119300,119300,119300,0
20230530,172700,22425222100,119300,119300,119300,119300,0
20230530,172600,22425222100,119300,119300,119300,119300,0
20230530,172500,22425222100,119300,119300,119300,119300,0
20230530,172400,22425222100,119300,119300,119300,119300,0
20230530,172300,22425222100,119300,119300,119300,119300,0
20230530,172200,22425222100,119300,119300,119300,119300,0
20230530,172100,22425222100,119300,119300,119300,119300,0
20230530,172000,22425222100,119300,119300,119300,119300,0
20230530,171900,22425222100,119300,119300,119300,119300,0
20230530,171800,22425222100,119300,119300,119300,119300,0
20230530,171700,22425222100,119300,119300,119300,119300,0
20230530,171600,22425222100,119300,119300,119300,119300,0
20230530,171500,22425222100,119300,119300,119300,119300,0
20230530,171400,22425222100,119300,119300,119300,119300,0
20230530,171300,22425222100,119300,119300,119300,119300,0
20230530,171200,22425222100,119300,119300,119300,119300,0
20230530,171100,22425222100,119300,119300,119300,119300,0
20230530,171000,22425222100,119300,119300,119300,119300,0
20230530,170900,22425222100,119300,119300,119300,119300,0
20230530,170800,22425222100,119300,119300,119300,119300,0
20230530,170700,22425222100,119300,119300,119300,119300,2899
20230530,170600,22425222100,119300,119300,119300,119300,0
20230530,170500,22425222100,119300,119300,119300,119300,0
20230530,170400,22425222100,119300,119300,119300,119300,0
20230530,170300,22425222100,119300,119300,119300,119300,0
20230530,170200,22425222100,119300,119300,119300,119300,0
20230530,170100,22425222100,119300,119300,119300,119300,0
20230530,170000,22425222100,119300,119300,119300,119300,0
20230530,165900,22425222100,119300,119300,119300,119300,0
20230530,165800,22425222100,119300,119300,119300,119300,0
20230530,165700,22425222100,119300,119300,119300,119300,0
20230530,165600,22425222100,119300,119300,119300,119300,0
20230530,165500,22425222100,119300,119300,119300,119300,0
20230530,165400,22425222100,119300,119300,119300,119300,0
20230530,165300,22425222100,119300,119300,119300,119300,0
20230530,165200,22425222100,119300,119300,119300,119300,0
20230530,165100,22425222100,119300,119300,119300,119300,0
20230530,165000,22425222100,119300,119300,119300,119300,0
20230530,164900,22425222100,119300,119300,119300,119300,0
20230530,164800,22425222100,119300,119300,119300,119300,0
20230530,164700,22425222100,119300,119300,119300,119300,0
20230530,164600,22425222100,119300,119300,119300,119300,0
20230530,164500,22425222100,119300,119300,119300,119300,0
20230530,164400,22425222100,119300,119300,119300,119300,0
20230530,164300,22425222100,119300,119300,119300,119300,0
20230530,164200,22425222100,119300,119300,119300,119300,0
20230530,164100,22425222100,119300,119300,119300,119300,0
20230530,164000,22425222100,119300,119300,119300,119300,0
20230530,163900,22425222100,119300,119300,119300,119300,0
20230530,163800,22425222100,119300,119300,119300,119300,0
20230530,163700,22425222100,119300,119300,119300,119300,2899
20230530,163600,22425222100,119300,119300,119300,119300,0
20230530,163500,22425222100,119300,119300,119300,119300,0
20230530,163400,22425222100,119300,119300,119300,119300,0
20230530,163300,22425222100,119300,119300,119300,119300,0
20230530,163200,22425222100,119300,119300,119300,119300,0
20230530,163100,22425222100,119300,119300,119300,119300,0
20230530,163000,22425222100,119300,119300,119300,119300,0
20230530,162900,22425222100,119300,119300,119300,119300,0
20230530,162800,22425222100,119300,119300,119300,119300,0
20230530,162700,22425222100,119300,119300,119300,119300,0
20230530,162600,22425222100,119300,119300,119300,119300,0
20230530,162500,22425222100,119300,119300,119300,119300,0
20230530,162400,22425222100,119300,119300,119300,119300,0
20230530,162300,22425222100,119300,119300,119300,119300,0
20230530,162200,22425222100,119300,119300,119300,119300,0
20230530,162100,22425222100,119300,119300,119300,119300,0
20230530,162000,22425222100,119300,119300,119300,119300,0
20230530,161900,22425222100,119300,119300,119300,119300,0
20230530,161800,22425222100,119300,119300,119300,119300,0
20230530,161700,22425222100,119300,119300,119300,119300,0
20230530,161600,22425222100,119300,119300,119300,119300,0
20230530,161500,22425222100,119300,119300,119300,119300,0
20230530,161400,22425222100,119300,119300,119300,119300,0
20230530,161300,22425222100,119300,119300,119300,119300,0
20230530,161200,22425222100,119300,119300,119300,119300,0
20230530,161100,22425222100,119300,119300,119300,119300,0
20230530,161000,22425222100,119300,119300,119300,119300,0
20230530,160900,22425222100,119300,119300,119300,119300,0
20230530,160800,22425222100,119300,119300,119300,119300,0
20230530,160700,22425222100,119300,119300,119300,119300,2899
20230530,160600,22425222100,119300,119300,119300,119300,0
20230530,160500,22425222100,119300,119300,119300,119300,0
20230530,160400,22425222100,119300,119300,119300,119300,0
20230530,160300,22425222100,119300,119300,119300,119300,0
20230530,160200,22425222100,119300,119300,119300,119300,0
20230530,160100,22425222100,119300,119300,119300,119300,0
20230530,160000,22425222100,119300,119300,119300,119300,0
20230530,155900,22425222100,119300,119300,119300,119300,0
20230530,155800,22425222100,119300,119300,119300,119300,0
20230530,155700,22425222100,119300,119300,119300,119300,0
20230530,155600,22425222100,119300,119300,119300,119300,0
20230530,155500,22425222100,119300,119300,119300,119300,0
20230530,155400,22425222100,119300,119300,119300,119300,0
20230530,155300,22425222100,119300,119300,119300,119300,0
20230530,155200,22425222100,119300,119300,119300,119300,0
20230530,155100,22425222100,119300,119300,119300,119300,0
20230530,155000,22425222100,119300,119300,119300,119300,0
20230530,154900,22425222100,119300,119300,119300,119300,0
20230530,154800,22425222100,119300,119300,119300,119300,0
20230530,154700,22425222100,119300,119300,119300,119300,0
20230530,154600,22425222100,119300,119300,119300,119300,0
20230530,154500,22425222100,119300,119300,119300,119300,0
20230530,154400,22425222100,119300,119300,119300,119300,0
20230530,154300,22425222100,119300,119300,119300,119300,0
20230530,154200,22425222100,119300,119300,119300,119300,0
20230530,154100,22425222100,119300,119300,119300,119300,0
20230530,154000,22425222100,119300,119300,119300,119300,0
20230530,153900,22425222100,119300,119300,119300,119300,0
20230530,153800,22425222100,119300,119300,119300,119300,0
20230530,153700,22425222100,119300,119300,119300,119300,2899
20230530,153600,22425222100,119300,119300,119300,119300,0
20230530,153500,22425222100,119300,119300,119300,119300,0
20230530,153400,22425222100,119300,119300,119300,119300,0
20230530,153300,22425222100,119300,119300,119300,119300,0
20230530,153200,22425222100,119300,119300,119300,119300,0
20230530,153100,22425222100,119300,119300,119300,119300,0
20230530,153000,22425222100,119300,119300,119300,119300,2899
20230530,152900,22079371400,119100,119100,119100,119100,0
20230530,152800,22079371400,119100,119100,119100,119100,0
20230530,152700,22079371400,119100,119100,119100,119100,0
20230530,152600,22079371400,119100,119100,119100,119100,0
20230530,152500,22079371400,119100,119100,119100,119100,0
20230530,152400,22079371400,119100,119100,119100,119100,0
20230530,152300,22079371400,119100,119100,119100,119100,0
20230530,152200,22079371400,119100,119100,119100,119100,0
20230530,152100,22079371400,119100,119100,119100,119100,0
20230530,152000,22079371400,119100,119100,119100,119100,0
20230530,151900,22079371400,119100,119000,119200,119000,405
20230530,151800,22031139400,119100,119100,119100,119000,382
20230530,151700,21985661400,119100,119000,119100,119000,166
20230530,151600,21965905000,119000,119100,119200,119000,275
20230530,151500,21933156200,119100,119100,119200,119100,744
20230530,151400,21844528400,119100,119100,119200,119100,271
20230530,151300,21812241700,119100,119100,119200,119100,169
20230530,151200,21792112800,119200,119200,119200,119100,584
20230530,151100,21722552400,119200,119100,119200,119100,394
20230530,151000,21675598200,119100,119200,119200,119100,202
20230530,150900,21651537500,119200,119100,119200,119000,1274
20230530,150800,21499767700,119000,119000,119100,119000,906
20230530,150700,21391888700,119000,119100,119100,119000,525
20230530,150600,21329392900,119000,119000,119100,119000,451
20230530,150500,21275701000,119000,119100,119100,119000,347
20230530,150400,21234394100,119000,119200,119200,119000,259
20230530,150300,21203561500,119100,118900,119200,118900,679
20230530,150200,21122763400,118900,119200,119200,118900,1413
20230530,150100,20954577400,119100,119100,119200,119100,170
20230530,150000,20934321100,119100,119200,119200,119100,334
20230530,145900,20894528400,119100,119300,119300,119100,440
20230530,145800,20842086000,119100,119200,119300,119100,490
20230530,145700,20783682600,119200,119100,119200,119100,546
20230530,145600,20718623800,119100,119100,119200,119000,374
20230530,145500,20674072600,119100,119100,119300,119000,1270
20230530,145400,20522762600,119000,119000,119200,119000,322
20230530,145300,20484411900,119000,119000,119100,119000,494
20230530,145200,20425596800,119000,119000,119100,119000,365
20230530,145100,20382132800,119000,119000,119100,119000,386
20230530,145000,20336178200,119100,119100,119200,119000,363
20230530,144900,20292942600,119100,119100,119200,119100,378
20230530,144800,20247903300,119100,119100,119200,119100,405
20230530,144700,20199641200,119200,119200,119200,119100,332
20230530,144600,20160083400,119200,119100,119200,119000,349
20230530,144500,20118500200,119100,119100,119300,119000,298
20230530,144400,20082998600,119100,119100,119200,119000,402
20230530,144300,20035094500,119100,119100,119200,119000,551
20230530,144200,19969489000,119100,119000,119200,119000,415
20230530,144100,19920066800,119100,119100,119200,119000,491
20230530,144000,19861577300,119100,119200,119200,119000,367
20230530,143900,19817857500,119100,119100,119200,119000,372
20230530,143800,19773554700,119200,119100,119200,119100,397
20230530,143700,19726240500,119200,119100,119200,119100,400
20230530,143600,19678577600,119200,119100,119200,119000,360
20230530,143500,19635683800,119200,119100,119200,119100,473
20230530,143400,19579316700,119200,119200,119300,119000,438
20230530,143300,19527127100,119200,119400,119400,119000,733
20230530,143200,19439724800,119300,119300,119400,119200,311
20230530,143100,19402612800,119200,118900,119300,118900,1111
20230530,143000,19270350500,118900,119000,119200,118900,984
20230530,142900,19153226600,119000,119100,119200,119000,461
20230530,142800,19098326200,119100,119100,119200,119000,346
20230530,142700,19057110000,119200,119300,119400,119100,739
20230530,142600,18968980300,119300,119200,119400,119200,448
20230530,142500,18915535700,119300,119300,119400,119200,312
20230530,142400,18878322600,119400,119300,119500,119300,381
20230530,142300,18832827000,119500,119300,119500,119300,311
20230530,142200,18795685000,119500,119300,119500,119200,526
20230530,142100,18732915700,119300,119400,119400,119200,275
20230530,142000,18700100000,119300,119500,119600,119300,407
20230530,141900,18651496500,119400,119600,119700,119400,685
20230530,141800,18569606900,119600,119700,119700,119600,277
20230530,141700,18536458300,119600,119700,119700,119600,353
20230530,141600,18494220900,119600,119600,119700,119500,306
20230530,141500,18457630100,119500,119600,119600,119500,281
20230530,141400,18424029800,119500,119600,119700,119500,236
20230530,141300,18395808300,119600,119800,119800,119500,421
20230530,141200,18345432600,119700,119600,119800,119600,243
20230530,141100,18316348300,119600,119500,119800,119400,303
20230530,141000,18280107400,119500,119500,119500,119400,301
20230530,140900,18244153100,119500,119700,119800,119400,798
20230530,140800,18148718700,119700,119700,119800,119700,349
20230530,140700,18106928400,119800,119800,119900,119700,379
20230530,140600,18061532300,119800,120000,120000,119800,446
20230530,140500,18008070400,119900,120000,120000,119900,381
20230530,140400,17962364700,120000,120100,120100,119900,528
20230530,140300,17899011900,120000,120000,120100,119900,452
20230530,140200,17844780300,120000,120000,120000,119900,303
20230530,140100,17808423100,119900,120000,120000,119900,356
20230530,140000,17765716500,119900,120000,120000,119900,431
20230530,135900,17714021700,120000,119900,120000,119900,372
20230530,135800,17669385300,119900,119900,120000,119900,257
20230530,135700,17638554200,120000,119800,120000,119800,189
20230530,135600,17615891800,119900,119600,119900,119600,429
20230530,135500,17564522800,119600,119600,119700,119600,198
20230530,135400,17540828100,119600,119700,119700,119600,111
20230530,135300,17527548000,119600,119600,119700,119600,270
20230530,135200,17495254800,119700,119600,119700,119500,305
20230530,135100,17458763300,119600,119900,119900,119600,508
20230530,135000,17397921000,119900,119900,119900,119800,82
20230530,134900,17388090400,119800,119900,119900,119800,360
20230530,134800,17344933100,119900,119900,119900,119800,277
20230530,134700,17311734200,119800,119900,120000,119800,173
20230530,134600,17290992200,119900,120000,120000,119900,269
20230530,134500,17258738500,120000,119900,120000,119900,277
20230530,134400,17225516800,119900,119900,119900,119800,177
20230530,134300,17204294600,119800,119900,119900,119800,150
20230530,134200,17186311500,119800,119900,119900,119800,187
20230530,134100,17163896200,119800,119900,119900,119800,100
20230530,134000,17151907300,119900,120000,120000,119800,702
20230530,133900,17067739500,119900,119900,120000,119900,428
20230530,133800,17016404300,119900,119700,119900,119700,265
20230530,133700,16984657400,119700,119700,119700,119600,157
20230530,133600,16965866100,119700,119700,119700,119600,112
20230530,133500,16952460300,119700,119700,119700,119600,158
20230530,133400,16933549800,119700,119600,119700,119600,64
20230530,133300,16925889700,119500,119700,119900,119500,573
20230530,133200,16857327000,119700,119900,120000,119700,233
20230530,133100,16829396100,119900,119600,119900,119600,212
20230530,133000,16804013900,119600,119600,119700,119500,317
20230530,132900,16766094900,119600,119600,119600,119500,104
20230530,132800,16753659200,119500,119600,119600,119500,212
20230530,132700,16728309700,119500,119400,119600,119300,466
20230530,132600,16672637500,119300,119400,119400,119300,75
20230530,132500,16663683800,119300,119300,119400,119200,156
20230530,132400,16645071900,119300,119200,119300,119200,251
20230530,132300,16615139700,119200,119300,119300,119200,112
20230530,132200,16601780500,119300,119100,119300,119100,83
20230530,132100,16591887300,119200,119200,119200,119100,252
20230530,132000,16561849400,119200,119100,119200,119000,168
20230530,131900,16541836000,119100,119100,119100,119000,195
20230530,131800,16518612000,119100,118900,119100,118900,374
20230530,131700,16474107800,118900,119000,119000,118900,91
20230530,131600,16463279400,118900,119000,119000,118900,40
20230530,131500,16458520300,118900,119000,119000,118900,89
20230530,131400,16447932200,119000,119000,119000,119000,54
20230530,131300,16441506200,119000,119100,119100,119000,211
20230530,131200,16416387100,119200,119200,119200,119000,11
20230530,131100,16415076900,119200,119000,119200,119000,390
20230530,131000,16368634900,119000,119000,119000,119000,107
20230530,130900,16355901900,119000,118900,119000,118800,355
20230530,130800,16313680300,118900,118800,119000,118800,258
20230530,130700,16283015800,118800,118700,118800,118700,91
20230530,130600,16272206000,118700,118700,118700,118700,89
20230530,130500,16261641700,118700,118900,118900,118700,406
20230530,130400,16213406400,118900,118900,118900,118900,150
20230530,130300,16195571400,118900,118800,118900,118800,200
20230530,130200,16171799600,118800,118700,118900,118700,850
20230530,130100,16070894700,118700,118700,118700,118600,122
20230530,130000,16056424100,118600,118500,118700,118500,108
20230530,125900,16043614600,118500,118500,118500,118500,61
20230530,125800,16036386100,118500,118300,119000,118300,1723
20230530,125700,15831751500,118200,118300,118300,118200,92
20230530,125600,15820870700,118300,118300,118300,118200,40
20230530,125500,15816140300,118300,118100,118300,118100,277
20230530,125400,15783418700,118100,118000,118100,118000,178
20230530,125300,15762409500,118100,117800,118100,117700,708
20230530,125200,15678931900,117800,117800,117900,117700,323
20230530,125100,15640897000,117900,117800,118000,117800,1116
20230530,125000,15509278900,117800,118300,118300,117800,1081
20230530,124900,15381671300,118200,118600,118600,118200,623
20230530,124800,15307896100,118600,118700,118700,118600,380
20230530,124700,15262818400,118700,118700,118700,118600,72
20230530,124600,15254273800,118600,118700,118700,118600,62
20230530,124500,15246916100,118700,118800,118800,118600,267
20230530,124400,15215239000,118700,118900,118900,118700,607
20230530,124300,15143163900,118900,118800,118900,118800,60
20230530,124200,15136033800,118800,118800,118900,118800,157
20230530,124100,15117380100,118800,118800,118800,118700,177
20230530,124000,15096353600,118800,118800,118800,118700,28
20230530,123900,15093027300,118800,118700,118900,118700,58
20230530,123800,15086138700,118700,118900,118900,118700,891
20230530,123700,14980315100,118900,118800,118900,118800,19
20230530,123600,14978057100,118800,118900,118900,118800,81
20230530,123500,14968427200,118900,118800,118900,118800,150
20230530,123400,14950600400,118800,118800,118900,118800,236
20230530,123300,14922563000,118800,118700,118900,118700,343
20230530,123200,14881821900,118700,118700,118700,118600,382
20230530,123100,14836480000,118700,118200,118700,118000,1372
20230530,123000,14674072800,118200,118900,118900,118200,947
20230530,122900,14561644300,119000,119300,119300,119000,1211
20230530,122800,14417421200,119300,119400,119400,119200,344
20230530,122700,14376379000,119400,119700,119700,119400,1003
20230530,122600,14256460500,119800,120200,120300,119700,1387
20230530,122500,14090080400,120200,120200,120300,120200,355
20230530,122400,14047403600,120200,120200,120200,120200,1132
20230530,122300,13911337200,120200,120300,120300,120200,69
20230530,122200,13903041400,120300,120200,120300,120200,118
20230530,122100,13888850700,120200,120200,120200,120200,158
20230530,122000,13869859100,120200,120200,120300,120200,35
20230530,121900,13865651600,120200,120300,120300,120200,184
20230530,121800,13843527200,120200,120200,120300,120200,320
20230530,121700,13805062800,120200,120200,120200,120200,102
20230530,121600,13792802400,120200,120200,120300,120200,303
20230530,121500,13756379200,120300,120300,120300,120200,130
20230530,121400,13740742200,120300,120300,120300,120300,65
20230530,121300,13732922700,120300,120200,120300,120200,56
20230530,121200,13726188800,120200,120200,120300,120200,111
20230530,121100,13712837300,120300,120200,120300,120200,2390
20230530,121000,13425545300,120200,120300,120300,120200,264
20230530,120900,13393810200,120300,120300,120300,120200,95
20230530,120800,13382382200,120200,120300,120300,120200,141
20230530,120700,13365422800,120300,120200,120300,120200,34
20230530,120600,13361333400,120200,120300,120300,120200,97
20230530,120500,13349668700,120300,120200,120300,120200,98
20230530,120400,13337881600,120200,120300,120300,120200,72
20230530,120300,13329224100,120300,120300,120300,120200,113
20230530,120200,13315632600,120300,120300,120300,120200,107
20230530,120100,13302761500,120300,120300,120300,120200,81
20230530,120000,13293018800,120300,120200,120300,120200,53
20230530,115900,13286645900,120200,120300,120300,120200,170
20230530,115800,13266201700,120300,120200,120300,120200,44
20230530,115700,13260911500,120200,120200,120200,120200,83
20230530,115600,13250934900,120200,120200,120300,120200,120
20230530,115500,13236503600,120200,120200,120300,120200,54
20230530,115400,13230012100,120200,120200,120300,120200,982
20230530,115300,13111952800,120200,120300,120300,120200,77
20230530,115200,13102692300,120200,120300,120300,120200,191
20230530,115100,13079731400,120300,120200,120300,120200,541
20230530,115000,13014698900,120200,120300,120300,120200,589
20230530,114900,12943897900,120300,120300,120300,120200,365
20230530,114800,12900017800,120200,120200,120300,120200,196
20230530,114700,12876449700,120300,120200,120300,120200,173
20230530,114600,12855652900,120300,120200,120300,120200,105
20230530,114500,12843022400,120200,120200,120300,120200,26
20230530,114400,12839896700,120300,120400,120400,120200,1032
20230530,114300,12715828500,120300,120400,120400,120200,140
20230530,114200,12698986300,120300,120400,120400,120200,380
20230530,114100,12653253800,120300,120300,120300,120300,3
20230530,114000,12652892900,120400,120300,120400,120300,876
20230530,113900,12547508200,120300,120300,120300,120200,107
20230530,113800,12534636700,120200,120300,120300,120200,135
20230530,113700,12518396400,120300,120300,120300,120300,76
20230530,113600,12509253600,120300,120300,120300,120200,177
20230530,113500,12487962000,120200,120200,120300,120200,140
20230530,113400,12471132900,120200,120300,120300,120200,96
20230530,113300,12459590700,120200,120200,120300,120200,234
20230530,113200,12431451100,120200,120200,120300,120200,56
20230530,113100,12424718500,120200,120200,120300,120200,147
20230530,113000,12407048700,120200,120200,120300,120200,312
20230530,112900,12369536300,120200,120200,120300,120200,384
20230530,112800,12323342700,120200,120300,120300,120200,27
20230530,112700,12320096800,120300,120300,120300,120200,813
20230530,112600,12222346300,120200,120300,120300,120200,202
20230530,112500,12198059700,120300,120200,120300,120100,706
20230530,112400,12113199700,120200,120300,120300,120200,112
20230530,112300,12099736800,120300,120300,120300,120300,104
20230530,112200,12087225600,120300,120300,120400,120200,301
20230530,112100,12051017000,120300,120300,120400,120300,409
20230530,112000,12001811000,120300,120300,120300,120200,128
20230530,111900,11986417600,120400,120200,120400,120200,35
20230530,111800,11982204200,120400,120400,120400,120200,851
20230530,111700,11879894100,120400,120400,120400,120200,1733
20230530,111600,11671529600,120400,120300,120400,119800,1002
20230530,111500,11551129900,120400,120400,120400,120200,1294
20230530,111400,11395537400,120300,120400,120400,120300,40
20230530,111300,11390721600,120400,120500,120500,120200,97
20230530,111200,11379039900,120500,120400,120500,120200,1771
20230530,111100,11166036700,120400,120500,120500,120400,232
20230530,111000,11138099300,120500,120500,120500,120300,274
20230530,110900,11105108100,120500,120700,120700,120400,639
20230530,110800,11028117300,120600,120700,120700,120600,32
20230530,110700,11024257700,120700,120800,120800,120500,932
20230530,110600,10911835000,120700,120700,120700,120600,151
20230530,110500,10893610100,120700,120700,120800,120700,460
20230530,110400,10838087700,120800,120600,120800,120600,173
20230530,110300,10817194300,120800,120900,120900,120700,511
20230530,110200,10755466700,120900,120900,120900,120900,73
20230530,110100,10746641000,120900,120900,120900,120800,681
20230530,110000,10664310700,120900,120800,120900,120700,138
20230530,105900,10647634300,120800,120600,120800,120500,214
20230530,105800,10621802400,120600,120800,120800,120500,455
20230530,105700,10566877400,120700,120700,120800,120700,186
20230530,105600,10544413600,120700,120700,120700,120700,201
20230530,105500,10520152900,120700,120700,120700,120600,99
20230530,105400,10508203800,120700,120600,120700,120600,154
20230530,105300,10489619400,120700,120500,120700,120400,655
20230530,105200,10410680700,120400,120500,120500,120400,107
20230530,105100,10397789000,120500,120500,120500,120400,312
20230530,105000,10360195700,120400,120500,120500,120400,111
20230530,104900,10346822900,120500,120500,120500,120400,426
20230530,104800,10295491900,120500,120400,120500,120400,63
20230530,104700,10287903000,120500,120500,120500,120400,179
20230530,104600,10266333600,120500,120400,120500,120400,171
20230530,104500,10245745100,120400,120400,120400,120300,90
20230530,104400,10234909700,120400,120100,120400,120100,878
20230530,104300,10129297100,120200,120100,120200,120000,181
20230530,104200,10107552000,120100,120100,120100,120000,143
20230530,104100,10090378400,120000,120100,120100,120000,283
20230530,104000,10056395200,120100,120100,120100,120000,124
20230530,103900,10041507000,120100,120100,120100,120000,86
20230530,103800,10031179000,120100,120100,120100,120000,176
20230530,103700,10010041900,120100,120200,120200,120000,569
20230530,103600,9941699200,120200,120200,120200,120100,122
20230530,103500,9927035500,120200,120200,120200,120200,46
20230530,103400,9921506300,120200,120100,120200,120100,273
20230530,103300,9888705600,120100,120000,120100,120000,630
20230530,103200,9813091900,120000,120000,120000,119900,71
20230530,103100,9804572900,120000,120000,120000,119900,152
20230530,103000,9786338600,120000,120000,120000,119900,206
20230530,102900,9761620100,120000,120000,120000,119900,59
20230530,102800,9754541200,120000,120000,120000,119900,133
20230530,102700,9738581300,120000,120000,120000,119900,156
20230530,102600,9719866800,120000,120000,120100,120000,925
20230530,102500,9608866700,120100,120100,120100,120000,225
20230530,102400,9581844500,120100,120100,120100,120000,147
20230530,102300,9564197200,120100,120100,120100,120100,232
20230530,102200,9536334000,120100,120100,120100,120000,116
20230530,102100,9522410400,120100,120000,120100,120000,232
20230530,102000,9494548900,120100,120100,120100,120100,111
20230530,101900,9481217800,120100,120100,120100,120000,39
20230530,101800,9476534000,120100,120100,120100,120000,219
20230530,101700,9450232700,120100,120000,120100,120000,192
20230530,101600,9427178300,120000,120200,120200,119900,537
20230530,101500,9362745700,120200,120100,120200,120000,478
20230530,101400,9305347100,120100,120000,120100,120000,456
20230530,101300,9250625800,119900,120000,120000,119900,164
20230530,101200,9230947200,120000,119900,120000,119900,311
20230530,101100,9193643200,120000,119900,120000,119800,341
20230530,101000,9152755000,119900,119800,119900,119800,142
20230530,100900,9135737400,119700,119900,119900,119700,112
20230530,100800,9122323000,119900,119900,119900,119700,795
20230530,100700,9027060600,119900,119800,120000,119700,637
20230530,100600,8950715000,119900,119800,120000,119700,597
20230530,100500,8879210600,119800,120000,120000,119600,1295
20230530,100400,8723996400,120000,120000,120000,119900,250
20230530,100300,8693996900,119900,120100,120200,119900,419
20230530,100200,8643717300,120100,120200,120200,119900,339
20230530,100100,8603015400,120200,120200,120300,120000,431
20230530,100000,8551224500,120300,120200,120300,120100,569
20230530,095900,8482814100,120200,120100,120200,120100,243
20230530,095800,8453620900,120100,120000,120100,120000,828
20230530,095700,8354185900,120100,120100,120200,120000,260
20230530,095600,8322948400,120100,120200,120200,120100,128
20230530,095500,8307565500,120200,120100,120200,119800,989
20230530,095400,8188902900,120000,120400,120500,120000,970
20230530,095300,8072272800,120400,120300,120400,120000,1106
20230530,095200,7939350400,120300,119900,120300,119800,965
20230530,095100,7823593600,119900,119900,119900,119800,249
20230530,095000,7793741600,119900,119900,119900,119900,177
20230530,094900,7772519300,119800,119800,119900,119800,179
20230530,094800,7751073900,119800,119900,120000,119700,816
20230530,094700,7653265200,119900,120000,120000,119900,372
20230530,094600,7608654800,119900,120000,120000,119800,191
20230530,094500,7585756100,120000,119900,120000,119800,208
20230530,094400,7560808200,119900,120100,120100,119800,1579
20230530,094300,7371447600,120100,120100,120300,120100,489
20230530,094200,7312692400,120200,120200,120200,120100,215
20230530,094100,7286850000,120200,120100,120200,120000,321
20230530,094000,7248302300,120000,120300,120300,119900,2249
20230530,093900,6978245400,120300,120600,120600,120200,503
20230530,093800,6917705800,120600,120700,120700,120400,1005
20230530,093700,6796511800,120700,120800,120900,120600,618
20230530,093600,6721896400,120800,120900,120900,120600,202
20230530,093500,6697496200,121000,120800,121000,120600,519
20230530,093400,6634821000,121100,120800,121100,120700,1715
20230530,093300,6427613700,120900,121400,121400,120700,367
20230530,093200,6383268100,120900,121400,121500,120800,806
20230530,093100,6285640200,121500,121300,121500,121000,414
20230530,093000,6235379100,121400,121500,121500,121000,713
20230530,092900,6148815800,121400,121700,121700,120800,2469
20230530,092800,5849455700,121600,121800,121800,121500,792
20230530,092700,5753071900,121700,121800,121800,121700,441
20230530,092600,5699362800,121700,121800,121800,121700,399
20230530,092500,5650782400,121700,121700,121800,121700,471
20230530,092400,5593428200,121800,121900,121900,121700,535
20230530,092300,5528261600,121900,122100,122100,121700,977
20230530,092200,5409201000,122100,122200,122200,121900,636
20230530,092100,5331557300,122200,122100,122200,121900,957
20230530,092000,5214750400,122000,122300,122300,121900,1035
20230530,091900,5088409000,122300,122300,122400,122100,1274
20230530,091800,4932601100,122300,122400,122500,122100,2136
20230530,091700,4671168000,122400,122400,122500,122400,777
20230530,091600,4576016600,122400,122400,122500,122300,1012
20230530,091500,4452162400,122300,122500,122500,122300,1883
20230530,091400,4221653800,122500,122300,122500,122200,1671
20230530,091300,4017159300,122300,122300,122300,122200,1458
20230530,091200,3838881400,122200,121900,122300,121900,2542
20230530,091100,3528705000,121900,121700,121900,121600,2795
20230530,091000,3188329200,121600,121700,121700,121400,472
20230530,090900,3130942000,121700,121700,121700,121500,571
20230530,090800,3061485900,121600,121800,121900,121600,738
20230530,090700,2971593000,121900,121500,121900,121400,2412
20230530,090600,2678389400,121700,121400,121700,121300,2159
20230530,090500,2416076700,121400,121300,121400,121000,819
20230530,090400,2316799600,121400,122100,122100,121300,1044
20230530,090300,2189859800,122100,122500,122600,120700,3429
20230530,090200,1770733400,122300,121300,122800,120800,6846
20230530,090100,935388200,121400,121400,121700,120700,1846
20230530,090000,711153400,121400,120300,121500,120000,5901