KissMeData/417010/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,211200,6596182950,26700,26700,26700,26700,1991
20230530,211100,6596182950,26700,26700,26700,26700,0
20230530,211000,6596182950,26700,26700,26700,26700,0
20230530,210900,6596182950,26700,26700,26700,26700,0
20230530,210800,6596182950,26700,26700,26700,26700,0
20230530,210700,6596182950,26700,26700,26700,26700,0
20230530,210600,6596182950,26700,26700,26700,26700,0
20230530,210500,6596182950,26700,26700,26700,26700,0
20230530,210400,6596182950,26700,26700,26700,26700,0
20230530,210300,6596182950,26700,26700,26700,26700,0
20230530,210200,6596182950,26700,26700,26700,26700,0
20230530,210100,6596182950,26700,26700,26700,26700,0
20230530,210000,6596182950,26700,26700,26700,26700,0
20230530,205900,6596182950,26700,26700,26700,26700,0
20230530,205800,6596182950,26700,26700,26700,26700,0
20230530,205700,6596182950,26700,26700,26700,26700,0
20230530,205600,6596182950,26700,26700,26700,26700,0
20230530,205500,6596182950,26700,26700,26700,26700,0
20230530,205400,6596182950,26700,26700,26700,26700,0
20230530,205300,6596182950,26700,26700,26700,26700,0
20230530,205200,6596182950,26700,26700,26700,26700,0
20230530,205100,6596182950,26700,26700,26700,26700,0
20230530,205000,6596182950,26700,26700,26700,26700,0
20230530,204900,6596182950,26700,26700,26700,26700,0
20230530,204800,6596182950,26700,26700,26700,26700,0
20230530,204700,6596182950,26700,26700,26700,26700,0
20230530,204600,6596182950,26700,26700,26700,26700,0
20230530,204500,6596182950,26700,26700,26700,26700,0
20230530,204400,6596182950,26700,26700,26700,26700,0
20230530,204300,6596182950,26700,26700,26700,26700,0
20230530,204200,6596182950,26700,26700,26700,26700,1991
20230530,204100,6596182950,26700,26700,26700,26700,0
20230530,204000,6596182950,26700,26700,26700,26700,0
20230530,203900,6596182950,26700,26700,26700,26700,0
20230530,203800,6596182950,26700,26700,26700,26700,0
20230530,203700,6596182950,26700,26700,26700,26700,0
20230530,203600,6596182950,26700,26700,26700,26700,0
20230530,203500,6596182950,26700,26700,26700,26700,0
20230530,203400,6596182950,26700,26700,26700,26700,0
20230530,203300,6596182950,26700,26700,26700,26700,0
20230530,203200,6596182950,26700,26700,26700,26700,0
20230530,203100,6596182950,26700,26700,26700,26700,0
20230530,203000,6596182950,26700,26700,26700,26700,0
20230530,202900,6596182950,26700,26700,26700,26700,0
20230530,202800,6596182950,26700,26700,26700,26700,0
20230530,202700,6596182950,26700,26700,26700,26700,0
20230530,202600,6596182950,26700,26700,26700,26700,0
20230530,202500,6596182950,26700,26700,26700,26700,0
20230530,202400,6596182950,26700,26700,26700,26700,0
20230530,202300,6596182950,26700,26700,26700,26700,0
20230530,202200,6596182950,26700,26700,26700,26700,0
20230530,202100,6596182950,26700,26700,26700,26700,0
20230530,202000,6596182950,26700,26700,26700,26700,0
20230530,201900,6596182950,26700,26700,26700,26700,0
20230530,201800,6596182950,26700,26700,26700,26700,0
20230530,201700,6596182950,26700,26700,26700,26700,0
20230530,201600,6596182950,26700,26700,26700,26700,0
20230530,201500,6596182950,26700,26700,26700,26700,0
20230530,201400,6596182950,26700,26700,26700,26700,0
20230530,201300,6596182950,26700,26700,26700,26700,0
20230530,201200,6596182950,26700,26700,26700,26700,1991
20230530,201100,6596182950,26700,26700,26700,26700,0
20230530,201000,6596182950,26700,26700,26700,26700,0
20230530,200900,6596182950,26700,26700,26700,26700,0
20230530,200800,6596182950,26700,26700,26700,26700,0
20230530,200700,6596182950,26700,26700,26700,26700,0
20230530,200600,6596182950,26700,26700,26700,26700,0
20230530,200500,6596182950,26700,26700,26700,26700,0
20230530,200400,6596182950,26700,26700,26700,26700,0
20230530,200300,6596182950,26700,26700,26700,26700,0
20230530,200200,6596182950,26700,26700,26700,26700,0
20230530,200100,6596182950,26700,26700,26700,26700,0
20230530,200000,6596182950,26700,26700,26700,26700,0
20230530,195900,6596182950,26700,26700,26700,26700,0
20230530,195800,6596182950,26700,26700,26700,26700,0
20230530,195700,6596182950,26700,26700,26700,26700,0
20230530,195600,6596182950,26700,26700,26700,26700,0
20230530,195500,6596182950,26700,26700,26700,26700,0
20230530,195400,6596182950,26700,26700,26700,26700,0
20230530,195300,6596182950,26700,26700,26700,26700,0
20230530,195200,6596182950,26700,26700,26700,26700,0
20230530,195100,6596182950,26700,26700,26700,26700,0
20230530,195000,6596182950,26700,26700,26700,26700,0
20230530,194900,6596182950,26700,26700,26700,26700,0
20230530,194800,6596182950,26700,26700,26700,26700,0
20230530,194700,6596182950,26700,26700,26700,26700,0
20230530,194600,6596182950,26700,26700,26700,26700,0
20230530,194500,6596182950,26700,26700,26700,26700,0
20230530,194400,6596182950,26700,26700,26700,26700,0
20230530,194300,6596182950,26700,26700,26700,26700,0
20230530,194200,6596182950,26700,26700,26700,26700,1991
20230530,194100,6596182950,26700,26700,26700,26700,0
20230530,194000,6596182950,26700,26700,26700,26700,0
20230530,193900,6596182950,26700,26700,26700,26700,0
20230530,193800,6596182950,26700,26700,26700,26700,0
20230530,193700,6596182950,26700,26700,26700,26700,0
20230530,193600,6596182950,26700,26700,26700,26700,0
20230530,193500,6596182950,26700,26700,26700,26700,0
20230530,193400,6596182950,26700,26700,26700,26700,0
20230530,193300,6596182950,26700,26700,26700,26700,0
20230530,193200,6596182950,26700,26700,26700,26700,0
20230530,193100,6596182950,26700,26700,26700,26700,0
20230530,193000,6596182950,26700,26700,26700,26700,0
20230530,192900,6596182950,26700,26700,26700,26700,0
20230530,192800,6596182950,26700,26700,26700,26700,0
20230530,192700,6596182950,26700,26700,26700,26700,0
20230530,192600,6596182950,26700,26700,26700,26700,0
20230530,192500,6596182950,26700,26700,26700,26700,0
20230530,192400,6596182950,26700,26700,26700,26700,0
20230530,192300,6596182950,26700,26700,26700,26700,0
20230530,192200,6596182950,26700,26700,26700,26700,0
20230530,192100,6596182950,26700,26700,26700,26700,0
20230530,192000,6596182950,26700,26700,26700,26700,0
20230530,191900,6596182950,26700,26700,26700,26700,0
20230530,191800,6596182950,26700,26700,26700,26700,0
20230530,191700,6596182950,26700,26700,26700,26700,0
20230530,191600,6596182950,26700,26700,26700,26700,0
20230530,191500,6596182950,26700,26700,26700,26700,0
20230530,191400,6596182950,26700,26700,26700,26700,0
20230530,191300,6596182950,26700,26700,26700,26700,0
20230530,191200,6596182950,26700,26700,26700,26700,1991
20230530,191100,6596182950,26700,26700,26700,26700,0
20230530,191000,6596182950,26700,26700,26700,26700,0
20230530,190900,6596182950,26700,26700,26700,26700,0
20230530,190800,6596182950,26700,26700,26700,26700,0
20230530,190700,6596182950,26700,26700,26700,26700,0
20230530,190600,6596182950,26700,26700,26700,26700,0
20230530,190500,6596182950,26700,26700,26700,26700,0
20230530,190400,6596182950,26700,26700,26700,26700,0
20230530,190300,6596182950,26700,26700,26700,26700,0
20230530,190200,6596182950,26700,26700,26700,26700,0
20230530,190100,6596182950,26700,26700,26700,26700,0
20230530,190000,6596182950,26700,26700,26700,26700,0
20230530,185900,6596182950,26700,26700,26700,26700,0
20230530,185800,6596182950,26700,26700,26700,26700,0
20230530,185700,6596182950,26700,26700,26700,26700,0
20230530,185600,6596182950,26700,26700,26700,26700,0
20230530,185500,6596182950,26700,26700,26700,26700,0
20230530,185400,6596182950,26700,26700,26700,26700,0
20230530,185300,6596182950,26700,26700,26700,26700,0
20230530,185200,6596182950,26700,26700,26700,26700,0
20230530,185100,6596182950,26700,26700,26700,26700,0
20230530,185000,6596182950,26700,26700,26700,26700,0
20230530,184900,6596182950,26700,26700,26700,26700,0
20230530,184800,6596182950,26700,26700,26700,26700,0
20230530,184700,6596182950,26700,26700,26700,26700,0
20230530,184600,6596182950,26700,26700,26700,26700,0
20230530,184500,6596182950,26700,26700,26700,26700,0
20230530,184400,6596182950,26700,26700,26700,26700,0
20230530,184300,6596182950,26700,26700,26700,26700,0
20230530,184200,6596182950,26700,26700,26700,26700,1991
20230530,184100,6596182950,26700,26700,26700,26700,0
20230530,184000,6596182950,26700,26700,26700,26700,0
20230530,183900,6596182950,26700,26700,26700,26700,0
20230530,183800,6596182950,26700,26700,26700,26700,0
20230530,183700,6596182950,26700,26700,26700,26700,0
20230530,183600,6596182950,26700,26700,26700,26700,0
20230530,183500,6596182950,26700,26700,26700,26700,0
20230530,183400,6596182950,26700,26700,26700,26700,0
20230530,183300,6596182950,26700,26700,26700,26700,0
20230530,183200,6596182950,26700,26700,26700,26700,0
20230530,183100,6596182950,26700,26700,26700,26700,0
20230530,183000,6596182950,26700,26700,26700,26700,0
20230530,182900,6596182950,26700,26700,26700,26700,0
20230530,182800,6596182950,26700,26700,26700,26700,0
20230530,182700,6596182950,26700,26700,26700,26700,0
20230530,182600,6596182950,26700,26700,26700,26700,0
20230530,182500,6596182950,26700,26700,26700,26700,0
20230530,182400,6596182950,26700,26700,26700,26700,0
20230530,182300,6596182950,26700,26700,26700,26700,0
20230530,182200,6596182950,26700,26700,26700,26700,0
20230530,182100,6596182950,26700,26700,26700,26700,0
20230530,182000,6596182950,26700,26700,26700,26700,0
20230530,181900,6596182950,26700,26700,26700,26700,0
20230530,181800,6596182950,26700,26700,26700,26700,0
20230530,181700,6596182950,26700,26700,26700,26700,0
20230530,181600,6596182950,26700,26700,26700,26700,0
20230530,181500,6596182950,26700,26700,26700,26700,0
20230530,181400,6596182950,26700,26700,26700,26700,0
20230530,181300,6596182950,26700,26700,26700,26700,0
20230530,181200,6596182950,26700,26700,26700,26700,1991
20230530,181100,6596182950,26700,26700,26700,26700,0
20230530,181000,6596182950,26700,26700,26700,26700,0
20230530,180900,6596182950,26700,26700,26700,26700,0
20230530,180800,6596182950,26700,26700,26700,26700,0
20230530,180700,6596182950,26700,26700,26700,26700,0
20230530,180600,6596182950,26700,26700,26700,26700,0
20230530,180500,6596182950,26700,26700,26700,26700,0
20230530,180400,6596182950,26700,26700,26700,26700,0
20230530,180300,6596182950,26700,26700,26700,26700,0
20230530,180200,6596182950,26700,26700,26700,26700,0
20230530,180100,6596182950,26700,26700,26700,26700,0
20230530,180000,6596182950,26700,26700,26700,26700,0
20230530,175900,6596182950,26700,26700,26700,26700,0
20230530,175800,6596182950,26700,26700,26700,26700,0
20230530,175700,6596182950,26700,26700,26700,26700,0
20230530,175600,6596182950,26700,26700,26700,26700,0
20230530,175500,6596182950,26700,26700,26700,26700,0
20230530,175400,6596182950,26700,26700,26700,26700,0
20230530,175300,6596182950,26700,26700,26700,26700,0
20230530,175200,6596182950,26700,26700,26700,26700,0
20230530,175100,6596182950,26700,26700,26700,26700,0
20230530,175000,6596182950,26700,26700,26700,26700,0
20230530,174900,6596182950,26700,26700,26700,26700,0
20230530,174800,6596182950,26700,26700,26700,26700,0
20230530,174700,6596182950,26700,26700,26700,26700,0
20230530,174600,6596182950,26700,26700,26700,26700,0
20230530,174500,6596182950,26700,26700,26700,26700,0
20230530,174400,6596182950,26700,26700,26700,26700,0
20230530,174300,6596182950,26700,26700,26700,26700,0
20230530,174200,6596182950,26700,26700,26700,26700,1991
20230530,174100,6596182950,26700,26700,26700,26700,0
20230530,174000,6596182950,26700,26700,26700,26700,0
20230530,173900,6596182950,26700,26700,26700,26700,0
20230530,173800,6596182950,26700,26700,26700,26700,0
20230530,173700,6596182950,26700,26700,26700,26700,0
20230530,173600,6596182950,26700,26700,26700,26700,0
20230530,173500,6596182950,26700,26700,26700,26700,0
20230530,173400,6596182950,26700,26700,26700,26700,0
20230530,173300,6596182950,26700,26700,26700,26700,0
20230530,173200,6596182950,26700,26700,26700,26700,0
20230530,173100,6596182950,26700,26700,26700,26700,0
20230530,173000,6596182950,26700,26700,26700,26700,0
20230530,172900,6596182950,26700,26700,26700,26700,0
20230530,172800,6596182950,26700,26700,26700,26700,0
20230530,172700,6596182950,26700,26700,26700,26700,0
20230530,172600,6596182950,26700,26700,26700,26700,0
20230530,172500,6596182950,26700,26700,26700,26700,0
20230530,172400,6596182950,26700,26700,26700,26700,0
20230530,172300,6596182950,26700,26700,26700,26700,0
20230530,172200,6596182950,26700,26700,26700,26700,0
20230530,172100,6596182950,26700,26700,26700,26700,0
20230530,172000,6596182950,26700,26700,26700,26700,0
20230530,171900,6596182950,26700,26700,26700,26700,0
20230530,171800,6596182950,26700,26700,26700,26700,0
20230530,171700,6596182950,26700,26700,26700,26700,0
20230530,171600,6596182950,26700,26700,26700,26700,0
20230530,171500,6596182950,26700,26700,26700,26700,0
20230530,171400,6596182950,26700,26700,26700,26700,0
20230530,171300,6596182950,26700,26700,26700,26700,0
20230530,171200,6596182950,26700,26700,26700,26700,1991
20230530,171100,6596182950,26700,26700,26700,26700,0
20230530,171000,6596182950,26700,26700,26700,26700,0
20230530,170900,6596182950,26700,26700,26700,26700,0
20230530,170800,6596182950,26700,26700,26700,26700,0
20230530,170700,6596182950,26700,26700,26700,26700,0
20230530,170600,6596182950,26700,26700,26700,26700,0
20230530,170500,6596182950,26700,26700,26700,26700,0
20230530,170400,6596182950,26700,26700,26700,26700,0
20230530,170300,6596182950,26700,26700,26700,26700,0
20230530,170200,6596182950,26700,26700,26700,26700,0
20230530,170100,6596182950,26700,26700,26700,26700,0
20230530,170000,6596182950,26700,26700,26700,26700,0
20230530,165900,6596182950,26700,26700,26700,26700,0
20230530,165800,6596182950,26700,26700,26700,26700,0
20230530,165700,6596182950,26700,26700,26700,26700,0
20230530,165600,6596182950,26700,26700,26700,26700,0
20230530,165500,6596182950,26700,26700,26700,26700,0
20230530,165400,6596182950,26700,26700,26700,26700,0
20230530,165300,6596182950,26700,26700,26700,26700,0
20230530,165200,6596182950,26700,26700,26700,26700,0
20230530,165100,6596182950,26700,26700,26700,26700,0
20230530,165000,6596182950,26700,26700,26700,26700,0
20230530,164900,6596182950,26700,26700,26700,26700,0
20230530,164800,6596182950,26700,26700,26700,26700,0
20230530,164700,6596182950,26700,26700,26700,26700,0
20230530,164600,6596182950,26700,26700,26700,26700,0
20230530,164500,6596182950,26700,26700,26700,26700,0
20230530,164400,6596182950,26700,26700,26700,26700,0
20230530,164300,6596182950,26700,26700,26700,26700,0
20230530,164200,6596182950,26700,26700,26700,26700,1991
20230530,164100,6596182950,26700,26700,26700,26700,0
20230530,164000,6596182950,26700,26700,26700,26700,0
20230530,163900,6596182950,26700,26700,26700,26700,0
20230530,163800,6596182950,26700,26700,26700,26700,0
20230530,163700,6596182950,26700,26700,26700,26700,0
20230530,163600,6596182950,26700,26700,26700,26700,0
20230530,163500,6596182950,26700,26700,26700,26700,0
20230530,163400,6596182950,26700,26700,26700,26700,0
20230530,163300,6596182950,26700,26700,26700,26700,0
20230530,163200,6596182950,26700,26700,26700,26700,0
20230530,163100,6596182950,26700,26700,26700,26700,0
20230530,163000,6596182950,26700,26700,26700,26700,0
20230530,162900,6596182950,26700,26700,26700,26700,0
20230530,162800,6596182950,26700,26700,26700,26700,0
20230530,162700,6596182950,26700,26700,26700,26700,0
20230530,162600,6596182950,26700,26700,26700,26700,0
20230530,162500,6596182950,26700,26700,26700,26700,0
20230530,162400,6596182950,26700,26700,26700,26700,0
20230530,162300,6596182950,26700,26700,26700,26700,0
20230530,162200,6596182950,26700,26700,26700,26700,0
20230530,162100,6596182950,26700,26700,26700,26700,0
20230530,162000,6596182950,26700,26700,26700,26700,0
20230530,161900,6596182950,26700,26700,26700,26700,0
20230530,161800,6596182950,26700,26700,26700,26700,0
20230530,161700,6596182950,26700,26700,26700,26700,0
20230530,161600,6596182950,26700,26700,26700,26700,0
20230530,161500,6596182950,26700,26700,26700,26700,0
20230530,161400,6596182950,26700,26700,26700,26700,0
20230530,161300,6596182950,26700,26700,26700,26700,0
20230530,161200,6596182950,26700,26700,26700,26700,1991
20230530,161100,6596182950,26700,26700,26700,26700,0
20230530,161000,6596182950,26700,26700,26700,26700,0
20230530,160900,6596182950,26700,26700,26700,26700,0
20230530,160800,6596182950,26700,26700,26700,26700,0
20230530,160700,6596182950,26700,26700,26700,26700,0
20230530,160600,6596182950,26700,26700,26700,26700,0
20230530,160500,6596182950,26700,26700,26700,26700,0
20230530,160400,6596182950,26700,26700,26700,26700,0
20230530,160300,6596182950,26700,26700,26700,26700,0
20230530,160200,6596182950,26700,26700,26700,26700,0
20230530,160100,6596182950,26700,26700,26700,26700,0
20230530,160000,6596182950,26700,26700,26700,26700,0
20230530,155900,6596182950,26700,26700,26700,26700,0
20230530,155800,6596182950,26700,26700,26700,26700,0
20230530,155700,6596182950,26700,26700,26700,26700,0
20230530,155600,6596182950,26700,26700,26700,26700,0
20230530,155500,6596182950,26700,26700,26700,26700,0
20230530,155400,6596182950,26700,26700,26700,26700,0
20230530,155300,6596182950,26700,26700,26700,26700,0
20230530,155200,6596182950,26700,26700,26700,26700,0
20230530,155100,6596182950,26700,26700,26700,26700,0
20230530,155000,6596182950,26700,26700,26700,26700,0
20230530,154900,6596182950,26700,26700,26700,26700,0
20230530,154800,6596182950,26700,26700,26700,26700,0
20230530,154700,6596182950,26700,26700,26700,26700,0
20230530,154600,6596182950,26700,26700,26700,26700,0
20230530,154500,6596182950,26700,26700,26700,26700,0
20230530,154400,6596182950,26700,26700,26700,26700,0
20230530,154300,6596182950,26700,26700,26700,26700,0
20230530,154200,6596182950,26700,26700,26700,26700,1991
20230530,154100,6596182950,26700,26700,26700,26700,0
20230530,154000,6596182950,26700,26700,26700,26700,0
20230530,153900,6596182950,26700,26700,26700,26700,0
20230530,153800,6596182950,26700,26700,26700,26700,0
20230530,153700,6596182950,26700,26700,26700,26700,0
20230530,153600,6596182950,26700,26700,26700,26700,0
20230530,153500,6596182950,26700,26700,26700,26700,0
20230530,153400,6596182950,26700,26700,26700,26700,0
20230530,153300,6596182950,26700,26700,26700,26700,0
20230530,153200,6596182950,26700,26700,26700,26700,0
20230530,153100,6596182950,26700,26700,26700,26700,0
20230530,153000,6596182950,26700,26700,26700,26700,1991
20230530,152900,6543023250,26700,26700,26700,26700,0
20230530,152800,6543023250,26700,26700,26700,26700,0
20230530,152700,6543023250,26700,26700,26700,26700,0
20230530,152600,6543023250,26700,26700,26700,26700,0
20230530,152500,6543023250,26700,26700,26700,26700,0
20230530,152400,6543023250,26700,26700,26700,26700,0
20230530,152300,6543023250,26700,26700,26700,26700,0
20230530,152200,6543023250,26700,26700,26700,26700,0
20230530,152100,6543023250,26700,26700,26700,26700,0
20230530,152000,6543023250,26700,26700,26700,26700,0
20230530,151900,6543023250,26700,26750,26750,26700,213
20230530,151800,6537331600,26700,26700,26700,26700,19
20230530,151700,6536824300,26700,26700,26700,26700,51
20230530,151600,6535462600,26700,26750,26750,26700,828
20230530,151500,6513317100,26750,26750,26750,26750,2
20230530,151400,6513263600,26750,26700,26750,26700,72
20230530,151300,6511338350,26700,26700,26700,26700,101
20230530,151200,6508641650,26700,26700,26750,26700,261
20230530,151100,6501672900,26700,26700,26700,26700,56
20230530,151000,6500177700,26750,26750,26750,26750,39
20230530,150900,6499134450,26750,26700,26750,26700,27
20230530,150800,6498413200,26750,26700,26750,26700,51
20230530,150700,6497051450,26750,26750,26750,26700,18
20230530,150600,6496570700,26750,26800,26800,26750,165
20230530,150500,6492156850,26800,26750,26800,26750,186
20230530,150400,6487181250,26800,26750,26800,26750,292
20230530,150300,6479369400,26750,26750,26750,26750,203
20230530,150200,6473939150,26750,26700,26750,26700,360
20230530,150100,6464321850,26700,26650,26700,26650,37
20230530,150000,6463335700,26700,26650,26700,26650,112
20230530,145900,6460345650,26700,26650,26700,26650,359
20230530,145800,6450773600,26700,26600,26700,26600,19
20230530,145700,6450268100,26600,26600,26600,26600,59
20230530,145600,6448698700,26600,26600,26600,26600,44
20230530,145500,6447528300,26600,26550,26600,26500,250
20230530,145400,6440899450,26600,26600,26600,26600,244
20230530,145300,6434409050,26600,26600,26600,26600,7
20230530,145200,6434222850,26600,26600,26600,26550,166
20230530,145100,6429812550,26550,26550,26550,26550,1
20230530,145000,6429786000,26600,26550,26600,26500,451
20230530,144900,6417817000,26550,26550,26550,26550,200
20230530,144800,6412507000,26550,26550,26550,26500,167
20230530,144700,6408079950,26550,26500,26550,26500,370
20230530,144600,6398273400,26550,26550,26550,26550,31
20230530,144500,6397450350,26550,26500,26550,26500,343
20230530,144400,6388360150,26500,26550,26550,26500,98
20230530,144300,6385758300,26550,26550,26550,26500,93
20230530,144200,6383291950,26550,26550,26550,26500,3340
20230530,144100,6294781600,26500,26600,26600,26500,415
20230530,144000,6283766650,26600,26600,26600,26550,127
20230530,143900,6280394150,26550,26550,26600,26550,712
20230530,143800,6261488750,26600,26550,26600,26550,211
20230530,143700,6255886500,26550,26550,26600,26550,738
20230530,143600,6236290350,26600,26700,26700,26600,2128
20230530,143500,6179668700,26700,26700,26700,26650,61
20230530,143400,6178041050,26700,26700,26700,26700,4
20230530,143300,6177934250,26700,26650,26700,26650,138
20230530,143200,6174254350,26650,26650,26650,26650,192
20230530,143100,6169137550,26700,26700,26700,26650,193
20230530,143000,6163992650,26700,26650,26700,26650,19
20230530,142900,6163486250,26700,26650,26700,26650,185
20230530,142800,6158554250,26700,26700,26700,26700,1
20230530,142700,6158527550,26650,26650,26650,26650,30
20230530,142600,6157728050,26700,26700,26700,26650,86
20230530,142500,6155434350,26650,26650,26650,26650,4
20230530,142400,6155327750,26700,26650,26700,26650,83
20230530,142300,6153114150,26700,26700,26700,26700,29
20230530,142200,6152339850,26650,26650,26650,26650,12
20230530,142100,6152020050,26650,26650,26650,26650,91
20230530,142000,6149594900,26650,26750,26750,26650,194
20230530,141900,6144418300,26800,26750,26800,26700,7
20230530,141800,6144231100,26750,26800,26800,26700,12
20230530,141700,6143909900,26650,26700,26700,26650,52
20230530,141600,6142523700,26800,26750,26800,26750,66
20230530,141500,6140758000,26700,26700,26700,26700,92
20230530,141400,6138301600,26700,26700,26700,26700,0
20230530,141300,6138301600,26700,26600,26700,26600,36
20230530,141200,6137341000,26600,26650,26650,26600,51
20230530,141100,6135983100,26650,26650,26650,26600,270
20230530,141000,6128787650,26600,26600,26650,26600,220
20230530,140900,6122935100,26600,26650,26650,26600,370
20230530,140800,6113088450,26600,26650,26650,26600,29
20230530,140700,6112315650,26700,26650,26700,26650,83
20230530,140600,6110102150,26700,26700,26700,26700,10
20230530,140500,6109835150,26700,26700,26700,26700,0
20230530,140400,6109835150,26700,26600,26700,26600,68
20230530,140300,6108019650,26600,26600,26600,26600,6
20230530,140200,6107860050,26600,26600,26600,26600,577
20230530,140100,6092511850,26600,26700,26700,26600,1730
20230530,140000,6046465450,26650,26650,26650,26650,164
20230530,135900,6042094850,26650,26700,26700,26650,1539
20230530,135800,6001077950,26700,26700,26700,26700,137
20230530,135700,5997420050,26700,26700,26700,26700,758
20230530,135600,5977181450,26700,26800,26800,26700,84
20230530,135500,5974932100,26800,26800,26800,26800,0
20230530,135400,5974932100,26800,26750,26800,26700,508
20230530,135300,5961366650,26800,26750,26800,26700,316
20230530,135200,5952919250,26800,26700,26800,26700,193
20230530,135100,5947757050,26750,26750,26750,26750,53
20230530,135000,5946339300,26750,26700,26750,26700,64
20230530,134900,5944628750,26700,26700,26700,26700,35
20230530,134800,5943694250,26750,26700,26750,26700,197
20230530,134700,5938427100,26750,26750,26750,26700,12
20230530,134600,5938106350,26750,26750,26750,26750,75
20230530,134500,5936100100,26750,26750,26750,26750,22
20230530,134400,5935511600,26750,26750,26750,26750,8
20230530,134300,5935297600,26750,26750,26750,26700,142
20230530,134200,5931501700,26750,26800,26800,26750,3
20230530,134100,5931421350,26750,26750,26750,26750,33
20230530,134000,5930538600,26750,26750,26750,26750,57
20230530,133900,5929013850,26750,26700,26750,26700,82
20230530,133800,5926822950,26750,26750,26750,26750,20
20230530,133700,5926287950,26750,26700,26750,26700,286
20230530,133600,5918644350,26750,26750,26750,26750,10
20230530,133500,5918376850,26750,26750,26750,26700,33
20230530,133400,5917494200,26700,26700,26750,26700,202
20230530,133300,5912099800,26750,26750,26750,26750,32
20230530,133200,5911243800,26750,26750,26750,26750,16
20230530,133100,5910815800,26750,26750,26750,26750,41
20230530,133000,5909719050,26700,26750,26750,26700,216
20230530,132900,5903951100,26700,26700,26700,26700,52
20230530,132800,5902562700,26750,26750,26750,26750,62
20230530,132700,5900904200,26750,26800,26800,26750,139
20230530,132600,5897185300,26800,26750,26800,26750,58
20230530,132500,5895631600,26750,26750,26800,26750,21
20230530,132400,5895069100,26800,26700,26800,26700,76
20230530,132300,5893037500,26800,26750,26800,26700,296
20230530,132200,5885126050,26800,26800,26800,26800,50
20230530,132100,5883786050,26750,26750,26800,26750,22
20230530,132000,5883196750,26800,26700,26800,26700,66
20230530,131900,5881433150,26700,26750,26800,26700,310
20230530,131800,5873148300,26750,26750,26750,26750,52
20230530,131700,5871757300,26800,26750,26800,26750,19
20230530,131600,5871248350,26750,26750,26800,26750,43
20230530,131500,5870097400,26800,26700,26800,26700,66
20230530,131400,5868333800,26800,26800,26800,26800,15
20230530,131300,5867931800,26800,26850,26850,26650,595
20230530,131200,5852042900,26850,26850,26850,26700,122
20230530,131100,5848781500,26850,26900,26900,26850,284
20230530,131000,5841155350,26900,26800,26900,26700,1306
20230530,130900,5806188250,26850,26850,26850,26800,128
20230530,130800,5802755550,26850,26800,26850,26800,2
20230530,130700,5802701900,26850,26850,26850,26850,57
20230530,130600,5801171450,26850,26750,26850,26750,19
20230530,130500,5800661550,26850,26800,26850,26750,95
20230530,130400,5798117150,26750,26800,26800,26750,65
20230530,130300,5796376700,26850,26800,26850,26800,67
20230530,130200,5794581050,26800,26800,26800,26800,15
20230530,130100,5794179050,26800,26800,26800,26700,70
20230530,130000,5792306950,26700,26800,26800,26700,214
20230530,125900,5786589500,26750,26700,26750,26700,953
20230530,125800,5761142200,26700,26650,26700,26650,37
20230530,125700,5760154500,26650,26700,26700,26650,392
20230530,125600,5749707650,26700,26700,26700,26650,94
20230530,125500,5747200750,26700,26700,26750,26650,237
20230530,125400,5740882500,26650,26700,26750,26650,159
20230530,125300,5736636150,26700,26700,26800,26700,644
20230530,125200,5719440150,26700,26700,26750,26700,487
20230530,125100,5706425700,26750,26800,26800,26700,165
20230530,125000,5702012350,26750,26800,26800,26750,438
20230530,124900,5690294100,26850,26800,26850,26800,16
20230530,124800,5689865250,26800,26800,26850,26800,84
20230530,124700,5687614000,26800,26850,26850,26800,202
20230530,124600,5682199900,26850,26850,26850,26800,393
20230530,124500,5671665750,26850,26850,26850,26800,96
20230530,124400,5669090850,26850,26850,26850,26850,20
20230530,124300,5668553850,26850,26800,26850,26800,44
20230530,124200,5667373150,26800,26850,26850,26800,60
20230530,124100,5665765100,26800,26800,26800,26800,809
20230530,124000,5644083900,26750,26800,26800,26750,34
20230530,123900,5643173200,26850,26800,26850,26800,78
20230530,123800,5641082500,26800,26700,26800,26650,629
20230530,123700,5624282500,26700,26700,26750,26700,1004
20230530,123600,5597474100,26700,26800,26800,26700,189
20230530,123500,5592416850,26800,26750,26800,26750,133
20230530,123400,5588852500,26700,26850,26850,26700,2601
20230530,123300,5519100950,26900,26950,27000,26900,186
20230530,123200,5514093300,26900,27000,27000,26850,350
20230530,123100,5504668450,26900,26950,27000,26900,1548
20230530,123000,5463008900,27000,27000,27000,26950,750
20230530,122900,5442790600,26950,26950,27000,26950,1155
20230530,122800,5411657450,27000,26950,27000,26950,275
20230530,122700,5404238800,27000,27000,27000,26950,303
20230530,122600,5396066700,26950,27000,27000,26950,325
20230530,122500,5387299600,27000,27000,27000,26950,262
20230530,122400,5380226050,27000,26950,27000,26950,1258
20230530,122300,5346265800,27000,26950,27000,26950,605
20230530,122200,5329942150,27000,26950,27000,26950,380
20230530,122100,5319688200,27000,26950,27000,26950,524
20230530,122000,5305546600,27000,26950,27000,26950,556
20230530,121900,5290540650,27000,27000,27000,26950,327
20230530,121800,5281717300,26950,27000,27000,26950,432
20230530,121700,5270062450,26950,26950,27000,26950,243
20230530,121600,5263506350,27000,26950,27000,26950,506
20230530,121500,5249850750,27000,27000,27000,26950,1441
20230530,121400,5210957650,27000,27000,27000,26950,460
20230530,121300,5198542850,26950,26950,27000,26950,432
20230530,121200,5186888750,27000,26950,27000,26950,434
20230530,121100,5175180150,27000,26950,27000,26950,873
20230530,121000,5151641650,27000,26950,27000,26950,310
20230530,120900,5143277150,27000,26950,27000,26950,750
20230530,120800,5123042600,27000,26950,27000,26950,339
20230530,120700,5113896700,27000,27000,27000,26950,561
20230530,120600,5098766000,26950,26950,27000,26950,576
20230530,120500,5083221750,27000,26950,27000,26950,501
20230530,120400,5069702500,27000,27000,27000,26900,435
20230530,120300,5057968250,27000,26900,27000,26900,421
20230530,120200,5046620900,27000,27000,27000,26900,311
20230530,120100,5038234200,26900,27000,27000,26900,634
20230530,120000,5021125850,26950,26950,27000,26900,398
20230530,115900,5010396700,26900,26950,26950,26900,1020
20230530,115800,4982927800,26900,26900,26950,26900,407
20230530,115700,4971966150,26950,26900,26950,26900,361
20230530,115600,4962243950,26950,26900,26950,26900,1270
20230530,115500,4928033200,26950,27200,27250,26900,2025
20230530,115400,4873296000,27250,27250,27250,27050,565
20230530,115300,4857932200,27050,26950,27250,26950,3404
20230530,115200,4765964550,27000,26950,27000,26950,819
20230530,115100,4743873900,27000,26950,27000,26950,982
20230530,115000,4717372900,27000,26950,27000,26900,1724
20230530,114900,4670886650,26900,27000,27000,26900,1067
20230530,114800,4642154500,26950,27000,27000,26950,2590
20230530,114700,4572337100,26950,27000,27000,26950,550
20230530,114600,4557495400,27000,26950,27000,26950,515
20230530,114500,4543602100,27000,26950,27000,26900,981
20230530,114400,4517155400,26900,26950,26950,26900,389
20230530,114300,4506679650,26950,26900,26950,26900,393
20230530,114200,4496097000,26950,27000,27250,26850,2296
20230530,114100,4434192050,26950,27250,27250,26950,2295
20230530,114000,4372030300,27100,27300,27350,27100,2475
20230530,113900,4304689150,27350,27400,27400,27250,1571
20230530,113800,4261742850,27350,27450,27450,27350,1245
20230530,113700,4227627200,27450,27500,27500,27400,2035
20230530,113600,4171824700,27500,27400,27500,27400,1413
20230530,113500,4132992700,27500,27400,27500,27400,1667
20230530,113400,4087221200,27500,27450,27500,27400,1111
20230530,113300,4056706350,27400,27350,27450,27350,1832
20230530,113200,4006438450,27450,27450,27450,27350,1160
20230530,113100,3974615800,27400,27350,27450,27350,921
20230530,113000,3949358400,27450,27450,27450,27350,954
20230530,112900,3923192600,27400,27450,27450,27350,1162
20230530,112800,3891333500,27450,27350,27450,27350,1184
20230530,112700,3858843800,27450,27400,27450,27350,1788
20230530,112600,3809845300,27400,27400,27400,27350,1047
20230530,112500,3781169700,27400,27350,27400,27300,779
20230530,112400,3759843100,27400,27400,27400,27300,1384
20230530,112300,3721934350,27400,27400,27400,27300,2891
20230530,112200,3642786550,27400,27400,27400,27350,2057
20230530,112100,3586441850,27350,27400,27400,27250,1756
20230530,112000,3538391550,27300,27250,27400,27250,2693
20230530,111900,3464781650,27300,27350,27350,27250,1119
20230530,111800,3434223100,27350,27350,27350,27250,971
20230530,111700,3407687200,27350,27250,27350,27250,1685
20230530,111600,3361687000,27300,27250,27300,27200,1011
20230530,111500,3334109900,27300,27300,27350,27200,1032
20230530,111400,3305967600,27300,27400,27400,27250,3767
20230530,111300,3202950200,27400,27400,27400,27350,2049
20230530,111200,3146833250,27400,27400,27400,27350,1898
20230530,111100,3094852000,27350,27350,27400,27300,2334
20230530,111000,3030971500,27350,27350,27350,27300,1745
20230530,110900,2983270500,27300,27350,27350,27300,1365
20230530,110800,2945967450,27300,27300,27350,27250,1506
20230530,110700,2904818500,27250,27350,27350,27250,3013
20230530,110600,2822505950,27350,27300,27350,27300,1991
20230530,110500,2768072700,27350,27300,27350,27200,2587
20230530,110400,2697347200,27200,27300,27300,27200,2285
20230530,110300,2634991900,27200,27200,27300,27200,4081
20230530,110200,2523646250,27250,27250,27300,27200,4838
20230530,110100,2391701000,27200,27200,27250,27200,1837
20230530,110000,2341673200,27250,27200,27250,27100,2754
20230530,105900,2266713100,27200,27100,27200,27100,3079
20230530,105800,2183115100,27100,27050,27100,27050,2277
20230530,105700,2121424350,27050,27000,27050,27000,904
20230530,105600,2096996350,27000,26950,27000,26950,382
20230530,105500,2086697350,26950,26850,26950,26850,565
20230530,105400,2071479750,26850,26800,26850,26800,979
20230530,105300,2045220300,26800,26800,26800,26800,114
20230530,105200,2042165100,26800,26850,26850,26800,129
20230530,105100,2038706450,26800,26800,26800,26800,10
20230530,105000,2038438450,26850,26800,26850,26800,268
20230530,104900,2031249350,26800,26800,26800,26800,251
20230530,104800,2024522550,26800,26750,26800,26750,250
20230530,104700,2017824750,26750,26700,26750,26700,103
20230530,104600,2015072600,26700,26700,26700,26700,86
20230530,104500,2012776400,26750,26750,26750,26700,146
20230530,104400,2008875950,26700,26700,26700,26700,15
20230530,104300,2008475450,26700,26800,26800,26700,98
20230530,104200,2005852800,26850,26700,26850,26700,8
20230530,104100,2005638150,26700,26800,26850,26700,435
20230530,104000,1994008650,26750,26800,26800,26750,154
20230530,103900,1989881700,26850,26850,26850,26850,33
20230530,103800,1988995650,26800,26800,26800,26800,18
20230530,103700,1988513250,26850,26850,26850,26850,72
20230530,103600,1986580050,26850,26800,26850,26750,244
20230530,103500,1980049650,26800,26800,26800,26800,127
20230530,103400,1976646050,26750,26800,26800,26750,116
20230530,103300,1973542250,26800,26800,26800,26750,316
20230530,103200,1965081700,26850,26850,26900,26800,224
20230530,103100,1959074300,26850,26900,26900,26850,281
20230530,103000,1951528450,26900,26950,26950,26900,766
20230530,102900,1930916550,26950,26900,27050,26900,3067
20230530,102800,1848022550,26950,27000,27000,26950,2331
20230530,102700,1785155200,26950,27050,27200,26950,6122
20230530,102600,1619554100,27100,27000,27300,27000,3935
20230530,102500,1512570850,27050,26950,27050,26900,4183
20230530,102400,1399700800,26900,26850,26950,26700,1605
20230530,102300,1356563800,26700,26650,26850,26650,684
20230530,102200,1338240150,26700,26700,26800,26650,1024
20230530,102100,1310911450,26650,26700,26700,26650,604
20230530,102000,1294796600,26700,26850,26850,26650,1875
20230530,101900,1244672350,26800,26850,26850,26800,825
20230530,101800,1222533100,26800,26900,26900,26800,905
20230530,101700,1198249800,26800,26950,26950,26800,737
20230530,101600,1178437300,26950,26950,26950,26750,2916
20230530,101500,1100070900,26950,26650,27000,26650,3000
20230530,101400,1019447800,26750,26750,26800,26650,2856
20230530,101300,943141550,26800,26700,26850,26650,2526
20230530,101200,875528500,26650,26450,26700,26400,2798
20230530,101100,801306050,26400,26350,26450,26350,542
20230530,101000,786991200,26400,26250,26400,26250,658
20230530,100900,769650550,26300,26300,26300,26300,3
20230530,100800,769571650,26300,26300,26300,26300,10
20230530,100700,769308650,26350,26350,26350,26250,38
20230530,100600,768310700,26350,26300,26350,26250,40
20230530,100500,767258850,26300,26300,26350,26300,98
20230530,100400,764681400,26300,26350,26350,26300,264
20230530,100300,757736900,26350,26350,26350,26300,172
20230530,100200,753205400,26350,26350,26350,26350,0
20230530,100100,753205400,26350,26350,26350,26200,502
20230530,100000,740052700,26200,26300,26350,26200,824
20230530,095900,718454300,26350,26350,26350,26300,4
20230530,095800,718349000,26350,26350,26350,26350,121
20230530,095700,715160650,26350,26350,26350,26300,1011
20230530,095600,688567350,26350,26350,26350,26300,33
20230530,095500,687698400,26350,26300,26350,26300,291
20230530,095400,680043250,26350,26300,26350,26300,1807
20230530,095300,632519000,26350,26350,26350,26350,1
20230530,095200,632492650,26350,26350,26350,26350,61
20230530,095100,630885300,26350,26350,26350,26350,56
20230530,095000,629409700,26350,26350,26350,26350,0
20230530,094900,629409700,26350,26350,26350,26300,112
20230530,094800,626463000,26350,26350,26350,26350,15
20230530,094700,626067750,26400,26350,26400,26300,306
20230530,094600,618010000,26350,26350,26350,26350,432
20230530,094500,606626800,26400,26400,26400,26400,65
20230530,094400,604910800,26400,26400,26400,26350,280
20230530,094300,597531500,26400,26350,26400,26350,107
20230530,094200,594711700,26350,26350,26400,26350,149
20230530,094100,590785500,26400,26400,26450,26400,563
20230530,094000,575922000,26400,26350,26400,26300,499
20230530,093900,562751250,26350,26350,26400,26350,353
20230530,093800,553449650,26350,26250,26350,26250,253
20230530,093700,546804700,26300,26350,26350,26300,51
20230530,093600,545460900,26350,26350,26350,26250,315
20230530,093500,537176600,26350,26400,26400,26350,578
20230530,093400,521945450,26400,26350,26400,26350,239
20230530,093300,515647700,26400,26350,26400,26350,165
20230530,093200,511293650,26350,26250,26350,26250,1755
20230530,093100,465160050,26250,26200,26250,26150,963
20230530,093000,439916650,26200,26200,26200,26150,172
20230530,092900,435415250,26200,26200,26250,26200,219
20230530,092800,429676050,26200,26250,26250,26200,688
20230530,092700,411649950,26250,26200,26250,26200,67
20230530,092600,409893250,26250,26250,26250,26250,89
20230530,092500,407557000,26250,26250,26250,26250,107
20230530,092400,404748250,26250,26250,26250,26250,20
20230530,092300,404223250,26250,26250,26250,26200,276
20230530,092200,396981100,26200,26200,26250,26200,104
20230530,092100,394256200,26200,26200,26250,26200,385
20230530,092000,384169050,26200,26100,26200,26100,682
20230530,091900,366338900,26100,26150,26150,26100,284
20230530,091800,358913300,26150,26150,26150,26100,742
20230530,091700,339523750,26150,26250,26250,26150,1515
20230530,091600,299865400,26200,26200,26250,26200,131
20230530,091500,296433150,26200,26250,26300,26200,787
20230530,091400,275801650,26200,26200,26250,26200,156
20230530,091300,271714200,26250,26300,26300,26200,982
20230530,091200,245951700,26200,26150,26200,26150,223
20230530,091100,240109200,26150,26150,26200,26150,577
20230530,091000,225016500,26200,26300,26350,26200,1378
20230530,090900,188832100,26350,26400,26400,26350,760
20230530,090800,168795250,26350,26400,26400,26350,46
20230530,090700,167582400,26350,26350,26400,26350,348
20230530,090600,158411800,26350,26400,26400,26350,22
20230530,090500,157831050,26350,26500,26500,26350,500
20230530,090400,144622400,26450,26550,26550,26400,1020
20230530,090300,117559450,26650,26500,26650,26500,1812
20230530,090200,69421700,26650,26600,26700,26500,769
20230530,090100,48984550,26650,26550,26700,26550,363
20230530,090000,39320550,26550,26550,26550,26550,1481