KissMeData/001060/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,190400,1235975050,23400,23400,23400,23400,676
20230530,190300,1235975050,23400,23400,23400,23400,0
20230530,190200,1235975050,23400,23400,23400,23400,0
20230530,190100,1235975050,23400,23400,23400,23400,0
20230530,190000,1235975050,23400,23400,23400,23400,0
20230530,185900,1235975050,23400,23400,23400,23400,0
20230530,185800,1235975050,23400,23400,23400,23400,0
20230530,185700,1235975050,23400,23400,23400,23400,0
20230530,185600,1235975050,23400,23400,23400,23400,0
20230530,185500,1235975050,23400,23400,23400,23400,0
20230530,185400,1235975050,23400,23400,23400,23400,0
20230530,185300,1235975050,23400,23400,23400,23400,0
20230530,185200,1235975050,23400,23400,23400,23400,0
20230530,185100,1235975050,23400,23400,23400,23400,0
20230530,185000,1235975050,23400,23400,23400,23400,0
20230530,184900,1235975050,23400,23400,23400,23400,0
20230530,184800,1235975050,23400,23400,23400,23400,0
20230530,184700,1235975050,23400,23400,23400,23400,0
20230530,184600,1235975050,23400,23400,23400,23400,0
20230530,184500,1235975050,23400,23400,23400,23400,0
20230530,184400,1235975050,23400,23400,23400,23400,0
20230530,184300,1235975050,23400,23400,23400,23400,0
20230530,184200,1235975050,23400,23400,23400,23400,0
20230530,184100,1235975050,23400,23400,23400,23400,0
20230530,184000,1235975050,23400,23400,23400,23400,0
20230530,183900,1235975050,23400,23400,23400,23400,0
20230530,183800,1235975050,23400,23400,23400,23400,0
20230530,183700,1235975050,23400,23400,23400,23400,0
20230530,183600,1235975050,23400,23400,23400,23400,0
20230530,183500,1235975050,23400,23400,23400,23400,0
20230530,183400,1235975050,23400,23400,23400,23400,676
20230530,183300,1235975050,23400,23400,23400,23400,0
20230530,183200,1235975050,23400,23400,23400,23400,0
20230530,183100,1235975050,23400,23400,23400,23400,0
20230530,183000,1235975050,23400,23400,23400,23400,0
20230530,182900,1235975050,23400,23400,23400,23400,0
20230530,182800,1235975050,23400,23400,23400,23400,0
20230530,182700,1235975050,23400,23400,23400,23400,0
20230530,182600,1235975050,23400,23400,23400,23400,0
20230530,182500,1235975050,23400,23400,23400,23400,0
20230530,182400,1235975050,23400,23400,23400,23400,0
20230530,182300,1235975050,23400,23400,23400,23400,0
20230530,182200,1235975050,23400,23400,23400,23400,0
20230530,182100,1235975050,23400,23400,23400,23400,0
20230530,182000,1235975050,23400,23400,23400,23400,0
20230530,181900,1235975050,23400,23400,23400,23400,0
20230530,181800,1235975050,23400,23400,23400,23400,0
20230530,181700,1235975050,23400,23400,23400,23400,0
20230530,181600,1235975050,23400,23400,23400,23400,0
20230530,181500,1235975050,23400,23400,23400,23400,0
20230530,181400,1235975050,23400,23400,23400,23400,0
20230530,181300,1235975050,23400,23400,23400,23400,0
20230530,181200,1235975050,23400,23400,23400,23400,0
20230530,181100,1235975050,23400,23400,23400,23400,0
20230530,181000,1235975050,23400,23400,23400,23400,0
20230530,180900,1235975050,23400,23400,23400,23400,0
20230530,180800,1235975050,23400,23400,23400,23400,0
20230530,180700,1235975050,23400,23400,23400,23400,0
20230530,180600,1235975050,23400,23400,23400,23400,0
20230530,180500,1235975050,23400,23400,23400,23400,0
20230530,180400,1235975050,23400,23400,23400,23400,676
20230530,180300,1235975050,23400,23400,23400,23400,0
20230530,180200,1235975050,23400,23400,23400,23400,0
20230530,180100,1235975050,23400,23400,23400,23400,0
20230530,180000,1235975050,23400,23400,23400,23400,0
20230530,175900,1235975050,23400,23400,23400,23400,0
20230530,175800,1235975050,23400,23400,23400,23400,0
20230530,175700,1235975050,23400,23400,23400,23400,0
20230530,175600,1235975050,23400,23400,23400,23400,0
20230530,175500,1235975050,23400,23400,23400,23400,0
20230530,175400,1235975050,23400,23400,23400,23400,0
20230530,175300,1235975050,23400,23400,23400,23400,0
20230530,175200,1235975050,23400,23400,23400,23400,0
20230530,175100,1235975050,23400,23400,23400,23400,0
20230530,175000,1235975050,23400,23400,23400,23400,0
20230530,174900,1235975050,23400,23400,23400,23400,0
20230530,174800,1235975050,23400,23400,23400,23400,0
20230530,174700,1235975050,23400,23400,23400,23400,0
20230530,174600,1235975050,23400,23400,23400,23400,0
20230530,174500,1235975050,23400,23400,23400,23400,0
20230530,174400,1235975050,23400,23400,23400,23400,0
20230530,174300,1235975050,23400,23400,23400,23400,0
20230530,174200,1235975050,23400,23400,23400,23400,0
20230530,174100,1235975050,23400,23400,23400,23400,0
20230530,174000,1235975050,23400,23400,23400,23400,0
20230530,173900,1235975050,23400,23400,23400,23400,0
20230530,173800,1235975050,23400,23400,23400,23400,0
20230530,173700,1235975050,23400,23400,23400,23400,0
20230530,173600,1235975050,23400,23400,23400,23400,0
20230530,173500,1235975050,23400,23400,23400,23400,0
20230530,173400,1235975050,23400,23400,23400,23400,676
20230530,173300,1235975050,23400,23400,23400,23400,0
20230530,173200,1235975050,23400,23400,23400,23400,0
20230530,173100,1235975050,23400,23400,23400,23400,0
20230530,173000,1235975050,23400,23400,23400,23400,0
20230530,172900,1235975050,23400,23400,23400,23400,0
20230530,172800,1235975050,23400,23400,23400,23400,0
20230530,172700,1235975050,23400,23400,23400,23400,0
20230530,172600,1235975050,23400,23400,23400,23400,0
20230530,172500,1235975050,23400,23400,23400,23400,0
20230530,172400,1235975050,23400,23400,23400,23400,0
20230530,172300,1235975050,23400,23400,23400,23400,0
20230530,172200,1235975050,23400,23400,23400,23400,0
20230530,172100,1235975050,23400,23400,23400,23400,0
20230530,172000,1235975050,23400,23400,23400,23400,0
20230530,171900,1235975050,23400,23400,23400,23400,0
20230530,171800,1235975050,23400,23400,23400,23400,0
20230530,171700,1235975050,23400,23400,23400,23400,0
20230530,171600,1235975050,23400,23400,23400,23400,0
20230530,171500,1235975050,23400,23400,23400,23400,0
20230530,171400,1235975050,23400,23400,23400,23400,0
20230530,171300,1235975050,23400,23400,23400,23400,0
20230530,171200,1235975050,23400,23400,23400,23400,0
20230530,171100,1235975050,23400,23400,23400,23400,0
20230530,171000,1235975050,23400,23400,23400,23400,0
20230530,170900,1235975050,23400,23400,23400,23400,0
20230530,170800,1235975050,23400,23400,23400,23400,0
20230530,170700,1235975050,23400,23400,23400,23400,0
20230530,170600,1235975050,23400,23400,23400,23400,0
20230530,170500,1235975050,23400,23400,23400,23400,0
20230530,170400,1235975050,23400,23400,23400,23400,676
20230530,170300,1235975050,23400,23400,23400,23400,0
20230530,170200,1235975050,23400,23400,23400,23400,0
20230530,170100,1235975050,23400,23400,23400,23400,0
20230530,170000,1235975050,23400,23400,23400,23400,0
20230530,165900,1235975050,23400,23400,23400,23400,0
20230530,165800,1235975050,23400,23400,23400,23400,0
20230530,165700,1235975050,23400,23400,23400,23400,0
20230530,165600,1235975050,23400,23400,23400,23400,0
20230530,165500,1235975050,23400,23400,23400,23400,0
20230530,165400,1235975050,23400,23400,23400,23400,0
20230530,165300,1235975050,23400,23400,23400,23400,0
20230530,165200,1235975050,23400,23400,23400,23400,0
20230530,165100,1235975050,23400,23400,23400,23400,0
20230530,165000,1235975050,23400,23400,23400,23400,0
20230530,164900,1235975050,23400,23400,23400,23400,0
20230530,164800,1235975050,23400,23400,23400,23400,0
20230530,164700,1235975050,23400,23400,23400,23400,0
20230530,164600,1235975050,23400,23400,23400,23400,0
20230530,164500,1235975050,23400,23400,23400,23400,0
20230530,164400,1235975050,23400,23400,23400,23400,0
20230530,164300,1235975050,23400,23400,23400,23400,0
20230530,164200,1235975050,23400,23400,23400,23400,0
20230530,164100,1235975050,23400,23400,23400,23400,0
20230530,164000,1235975050,23400,23400,23400,23400,0
20230530,163900,1235975050,23400,23400,23400,23400,0
20230530,163800,1235975050,23400,23400,23400,23400,0
20230530,163700,1235975050,23400,23400,23400,23400,0
20230530,163600,1235975050,23400,23400,23400,23400,0
20230530,163500,1235975050,23400,23400,23400,23400,0
20230530,163400,1235975050,23400,23400,23400,23400,676
20230530,163300,1235975050,23400,23400,23400,23400,0
20230530,163200,1235975050,23400,23400,23400,23400,0
20230530,163100,1235975050,23400,23400,23400,23400,0
20230530,163000,1235975050,23400,23400,23400,23400,0
20230530,162900,1235975050,23400,23400,23400,23400,0
20230530,162800,1235975050,23400,23400,23400,23400,0
20230530,162700,1235975050,23400,23400,23400,23400,0
20230530,162600,1235975050,23400,23400,23400,23400,0
20230530,162500,1235975050,23400,23400,23400,23400,0
20230530,162400,1235975050,23400,23400,23400,23400,0
20230530,162300,1235975050,23400,23400,23400,23400,0
20230530,162200,1235975050,23400,23400,23400,23400,0
20230530,162100,1235975050,23400,23400,23400,23400,0
20230530,162000,1235975050,23400,23400,23400,23400,0
20230530,161900,1235975050,23400,23400,23400,23400,0
20230530,161800,1235975050,23400,23400,23400,23400,0
20230530,161700,1235975050,23400,23400,23400,23400,0
20230530,161600,1235975050,23400,23400,23400,23400,0
20230530,161500,1235975050,23400,23400,23400,23400,0
20230530,161400,1235975050,23400,23400,23400,23400,0
20230530,161300,1235975050,23400,23400,23400,23400,0
20230530,161200,1235975050,23400,23400,23400,23400,0
20230530,161100,1235975050,23400,23400,23400,23400,0
20230530,161000,1235975050,23400,23400,23400,23400,0
20230530,160900,1235975050,23400,23400,23400,23400,0
20230530,160800,1235975050,23400,23400,23400,23400,0
20230530,160700,1235975050,23400,23400,23400,23400,0
20230530,160600,1235975050,23400,23400,23400,23400,0
20230530,160500,1235975050,23400,23400,23400,23400,0
20230530,160400,1235975050,23400,23400,23400,23400,676
20230530,160300,1235975050,23400,23400,23400,23400,0
20230530,160200,1235975050,23400,23400,23400,23400,0
20230530,160100,1235975050,23400,23400,23400,23400,0
20230530,160000,1235975050,23400,23400,23400,23400,0
20230530,155900,1235975050,23400,23400,23400,23400,0
20230530,155800,1235975050,23400,23400,23400,23400,0
20230530,155700,1235975050,23400,23400,23400,23400,0
20230530,155600,1235975050,23400,23400,23400,23400,0
20230530,155500,1235975050,23400,23400,23400,23400,0
20230530,155400,1235975050,23400,23400,23400,23400,0
20230530,155300,1235975050,23400,23400,23400,23400,0
20230530,155200,1235975050,23400,23400,23400,23400,0
20230530,155100,1235975050,23400,23400,23400,23400,0
20230530,155000,1235975050,23400,23400,23400,23400,0
20230530,154900,1235975050,23400,23400,23400,23400,0
20230530,154800,1235975050,23400,23400,23400,23400,0
20230530,154700,1235975050,23400,23400,23400,23400,0
20230530,154600,1235975050,23400,23400,23400,23400,0
20230530,154500,1235975050,23400,23400,23400,23400,0
20230530,154400,1235975050,23400,23400,23400,23400,0
20230530,154300,1235975050,23400,23400,23400,23400,0
20230530,154200,1235975050,23400,23400,23400,23400,0
20230530,154100,1235975050,23400,23400,23400,23400,0
20230530,154000,1235975050,23400,23400,23400,23400,0
20230530,153900,1235975050,23400,23400,23400,23400,0
20230530,153800,1235975050,23400,23400,23400,23400,0
20230530,153700,1235975050,23400,23400,23400,23400,0
20230530,153600,1235975050,23400,23400,23400,23400,0
20230530,153500,1235975050,23400,23400,23400,23400,0
20230530,153400,1235975050,23400,23400,23400,23400,676
20230530,153300,1235975050,23400,23400,23400,23400,0
20230530,153200,1235975050,23400,23400,23400,23400,0
20230530,153100,1235975050,23400,23400,23400,23400,0
20230530,153000,1235975050,23400,23400,23400,23400,676
20230530,152900,1220156650,23400,23400,23400,23400,0
20230530,152800,1220156650,23400,23400,23400,23400,0
20230530,152700,1220156650,23400,23400,23400,23400,0
20230530,152600,1220156650,23400,23400,23400,23400,0
20230530,152500,1220156650,23400,23400,23400,23400,0
20230530,152400,1220156650,23400,23400,23400,23400,0
20230530,152300,1220156650,23400,23400,23400,23400,0
20230530,152200,1220156650,23400,23400,23400,23400,0
20230530,152100,1220156650,23400,23400,23400,23400,0
20230530,152000,1220156650,23400,23400,23400,23400,0
20230530,151900,1220156650,23400,23350,23400,23350,71
20230530,151800,1218495950,23350,23350,23350,23350,12
20230530,151700,1218215750,23350,23400,23400,23350,374
20230530,151600,1209481350,23400,23350,23400,23350,141
20230530,151500,1206185400,23400,23400,23400,23400,1765
20230530,151400,1164884400,23400,23400,23400,23400,10
20230530,151300,1164650400,23400,23400,23400,23400,9
20230530,151200,1164439800,23450,23450,23450,23450,0
20230530,151100,1164439800,23450,23450,23450,23450,21
20230530,151000,1163947350,23450,23450,23450,23450,108
20230530,150900,1161414750,23450,23450,23450,23450,0
20230530,150800,1161414750,23450,23450,23500,23450,52
20230530,150700,1160195300,23400,23450,23450,23400,365
20230530,150600,1151651050,23450,23450,23450,23450,197
20230530,150500,1147031400,23450,23450,23450,23450,37
20230530,150400,1146163750,23450,23450,23450,23450,53
20230530,150300,1144920900,23450,23400,23450,23400,63
20230530,150200,1143444200,23400,23400,23400,23400,107
20230530,150100,1140940400,23400,23400,23400,23400,53
20230530,150000,1139700200,23400,23450,23450,23400,79
20230530,145900,1137849300,23450,23450,23450,23450,29
20230530,145800,1137169250,23450,23450,23450,23450,1
20230530,145700,1137145800,23450,23450,23450,23450,62
20230530,145600,1135691900,23450,23450,23450,23450,0
20230530,145500,1135691900,23450,23450,23450,23450,0
20230530,145400,1135691900,23450,23450,23450,23450,223
20230530,145300,1130462550,23400,23400,23400,23400,2
20230530,145200,1130415750,23400,23400,23400,23400,0
20230530,145100,1130415750,23400,23400,23400,23400,90
20230530,145000,1128309750,23400,23400,23400,23400,0
20230530,144900,1128309750,23400,23400,23400,23400,0
20230530,144800,1128309750,23400,23450,23450,23400,2
20230530,144700,1128262900,23400,23400,23400,23400,1
20230530,144600,1128239500,23400,23400,23400,23400,10
20230530,144500,1128005500,23400,23400,23400,23400,249
20230530,144400,1122178900,23400,23400,23400,23400,10
20230530,144300,1121944900,23400,23400,23400,23400,10
20230530,144200,1121710900,23400,23350,23400,23350,33
20230530,144100,1120938850,23350,23400,23400,23350,127
20230530,144000,1117968400,23350,23400,23400,23350,18
20230530,143900,1117547900,23350,23350,23350,23350,11
20230530,143800,1117291050,23350,23350,23350,23350,55
20230530,143700,1116006800,23350,23350,23350,23350,1
20230530,143600,1115983450,23350,23350,23350,23350,0
20230530,143500,1115983450,23350,23350,23350,23350,65
20230530,143400,1114465700,23350,23350,23350,23350,0
20230530,143300,1114465700,23350,23350,23350,23350,15
20230530,143200,1114115450,23350,23350,23350,23350,31
20230530,143100,1113391600,23350,23350,23350,23350,530
20230530,143000,1101016100,23350,23350,23350,23350,22
20230530,142900,1100502400,23350,23350,23350,23350,10
20230530,142800,1100268900,23350,23400,23400,23350,14
20230530,142700,1099941950,23350,23350,23350,23350,0
20230530,142600,1099941950,23350,23350,23350,23350,14
20230530,142500,1099615050,23350,23350,23350,23350,0
20230530,142400,1099615050,23350,23400,23400,23350,14
20230530,142300,1099288100,23350,23350,23350,23350,0
20230530,142200,1099288100,23350,23350,23350,23350,0
20230530,142100,1099288100,23350,23350,23350,23350,14
20230530,142000,1098961200,23350,23350,23350,23350,0
20230530,141900,1098961200,23350,23350,23350,23350,13
20230530,141800,1098657650,23350,23350,23350,23350,1
20230530,141700,1098634300,23350,23350,23350,23350,0
20230530,141600,1098634300,23350,23350,23350,23350,33
20230530,141500,1097863750,23350,23350,23350,23350,0
20230530,141400,1097863750,23350,23350,23350,23350,0
20230530,141300,1097863750,23350,23350,23350,23350,15
20230530,141200,1097513500,23350,23350,23350,23350,25
20230530,141100,1096929750,23350,23350,23350,23350,14
20230530,141000,1096602850,23350,23350,23350,23350,50
20230530,140900,1095435350,23350,23350,23350,23350,12
20230530,140800,1095155150,23350,23350,23350,23350,0
20230530,140700,1095155150,23350,23350,23350,23350,0
20230530,140600,1095155150,23350,23350,23350,23350,48
20230530,140500,1094034350,23350,23350,23350,23350,201
20230530,140400,1089341000,23400,23400,23400,23400,0
20230530,140300,1089341000,23400,23400,23400,23400,0
20230530,140200,1089341000,23400,23400,23400,23400,0
20230530,140100,1089341000,23400,23400,23400,23400,20
20230530,140000,1088873000,23400,23400,23400,23400,478
20230530,135900,1077687800,23400,23400,23400,23400,0
20230530,135800,1077687800,23400,23400,23400,23400,37
20230530,135700,1076822000,23400,23400,23400,23400,4
20230530,135600,1076728400,23400,23400,23400,23400,18
20230530,135500,1076307200,23400,23400,23400,23400,0
20230530,135400,1076307200,23400,23400,23400,23400,16
20230530,135300,1075932800,23400,23400,23400,23400,0
20230530,135200,1075932800,23400,23400,23400,23400,0
20230530,135100,1075932800,23400,23400,23400,23400,16
20230530,135000,1075558400,23400,23400,23400,23400,0
20230530,134900,1075558400,23400,23400,23400,23400,0
20230530,134800,1075558400,23400,23400,23400,23400,2
20230530,134700,1075511600,23500,23500,23500,23500,0
20230530,134600,1075511600,23500,23500,23500,23500,0
20230530,134500,1075511600,23500,23500,23500,23500,0
20230530,134400,1075511600,23500,23500,23500,23500,0
20230530,134300,1075511600,23500,23500,23500,23500,10
20230530,134200,1075276600,23500,23500,23500,23500,0
20230530,134100,1075276600,23500,23450,23500,23450,15
20230530,134000,1074924350,23500,23500,23500,23450,93
20230530,133900,1072743200,23450,23450,23450,23450,1
20230530,133800,1072719750,23450,23450,23450,23450,65
20230530,133700,1071195500,23450,23450,23450,23450,9
20230530,133600,1070984450,23450,23400,23450,23400,81
20230530,133500,1069088950,23350,23400,23400,23350,190
20230530,133400,1064643000,23400,23400,23400,23400,12
20230530,133300,1064362200,23350,23350,23350,23350,0
20230530,133200,1064362200,23350,23350,23350,23350,0
20230530,133100,1064362200,23350,23350,23350,23350,763
20230530,133000,1046546150,23350,23400,23400,23350,2
20230530,132900,1046499400,23350,23350,23350,23350,20
20230530,132800,1046032400,23350,23350,23350,23350,14
20230530,132700,1045705500,23350,23350,23350,23350,0
20230530,132600,1045705500,23350,23350,23350,23350,20
20230530,132500,1045238500,23350,23350,23350,23350,0
20230530,132400,1045238500,23350,23350,23350,23350,34
20230530,132300,1044444600,23350,23350,23350,23350,1
20230530,132200,1044421250,23350,23350,23350,23350,0
20230530,132100,1044421250,23350,23350,23350,23350,0
20230530,132000,1044421250,23350,23350,23350,23350,16
20230530,131900,1044047650,23350,23350,23350,23350,0
20230530,131800,1044047650,23350,23350,23350,23350,0
20230530,131700,1044047650,23350,23350,23350,23350,1
20230530,131600,1044024300,23400,23400,23400,23400,50
20230530,131500,1042854300,23400,23400,23400,23400,323
20230530,131400,1035296100,23400,23400,23400,23400,600
20230530,131300,1021256100,23400,23400,23400,23400,0
20230530,131200,1021256100,23400,23400,23400,23400,0
20230530,131100,1021256100,23400,23400,23400,23400,4
20230530,131000,1021162500,23400,23400,23400,23400,9
20230530,130900,1020951900,23400,23400,23400,23400,1
20230530,130800,1020928500,23450,23450,23450,23450,30
20230530,130700,1020225000,23450,23450,23450,23450,29
20230530,130600,1019544950,23400,23400,23400,23400,605
20230530,130500,1005387950,23350,23350,23350,23350,0
20230530,130400,1005387950,23350,23350,23350,23350,0
20230530,130300,1005387950,23350,23350,23350,23350,77
20230530,130200,1003590000,23300,23300,23350,23300,123
20230530,130100,1000723200,23300,23300,23300,23300,0
20230530,130000,1000723200,23300,23300,23300,23300,2
20230530,125900,1000676600,23400,23400,23400,23400,1
20230530,125800,1000653200,23300,23300,23300,23300,0
20230530,125700,1000653200,23300,23300,23300,23300,0
20230530,125600,1000653200,23300,23300,23300,23300,497
20230530,125500,989073100,23300,23300,23300,23300,10
20230530,125400,988840100,23350,23300,23350,23300,288
20230530,125300,982117850,23300,23350,23350,23250,983
20230530,125200,959215300,23350,23350,23350,23350,436
20230530,125100,949034700,23350,23350,23350,23350,31
20230530,125000,948310850,23350,23350,23350,23350,0
20230530,124900,948310850,23350,23350,23350,23350,0
20230530,124800,948310850,23350,23400,23400,23350,20
20230530,124700,947843650,23400,23400,23400,23400,0
20230530,124600,947843650,23400,23350,23400,23350,110
20230530,124500,945272650,23350,23350,23350,23350,16
20230530,124400,944899050,23400,23400,23400,23400,1
20230530,124300,944875650,23350,23350,23350,23350,318
20230530,124200,937450350,23350,23350,23350,23350,16
20230530,124100,937076750,23400,23400,23400,23400,3
20230530,124000,937006550,23400,23400,23400,23400,0
20230530,123900,937006550,23400,23350,23400,23350,17
20230530,123800,936609550,23400,23400,23400,23400,40
20230530,123700,935673550,23350,23350,23350,23350,0
20230530,123600,935673550,23350,23400,23400,23350,520
20230530,123500,923507050,23400,23400,23400,23400,0
20230530,123400,923507050,23400,23400,23400,23400,0
20230530,123300,923507050,23400,23400,23400,23400,16
20230530,123200,923132650,23450,23450,23450,23450,10
20230530,123100,922898150,23450,23450,23450,23450,0
20230530,123000,922898150,23450,23450,23450,23450,0
20230530,122900,922898150,23450,23450,23450,23450,5
20230530,122800,922780900,23400,23400,23400,23400,0
20230530,122700,922780900,23400,23400,23400,23400,151
20230530,122600,919247500,23450,23450,23450,23450,0
20230530,122500,919247500,23450,23450,23450,23450,276
20230530,122400,912775300,23450,23450,23450,23450,99
20230530,122300,910453750,23450,23450,23450,23450,16
20230530,122200,910078550,23450,23450,23450,23450,0
20230530,122100,910078550,23450,23450,23450,23450,0
20230530,122000,910078550,23450,23450,23450,23450,30
20230530,121900,909375050,23450,23450,23450,23450,2
20230530,121800,909328150,23500,23450,23500,23450,104
20230530,121700,906889150,23450,23450,23450,23450,163
20230530,121600,903066800,23450,23500,23500,23450,13
20230530,121500,902761850,23450,23450,23450,23450,0
20230530,121400,902761850,23450,23500,23500,23450,29
20230530,121300,902081750,23450,23450,23450,23450,36
20230530,121200,901237550,23450,23450,23450,23450,44
20230530,121100,900205750,23450,23450,23450,23450,0
20230530,121000,900205750,23450,23450,23500,23450,18
20230530,120900,899783600,23450,23450,23450,23450,0
20230530,120800,899783600,23450,23450,23450,23450,0
20230530,120700,899783600,23450,23450,23450,23450,16
20230530,120600,899408400,23450,23450,23450,23450,0
20230530,120500,899408400,23450,23450,23450,23450,0
20230530,120400,899408400,23450,23450,23450,23450,13
20230530,120300,899103550,23450,23450,23450,23450,0
20230530,120200,899103550,23450,23450,23450,23450,100
20230530,120100,896758550,23450,23450,23450,23450,16
20230530,120000,896383350,23450,23450,23450,23450,0
20230530,115900,896383350,23450,23450,23450,23450,15
20230530,115800,896031600,23450,23450,23450,23450,0
20230530,115700,896031600,23450,23450,23450,23450,30
20230530,115600,895328100,23450,23450,23450,23450,21
20230530,115500,894835650,23450,23450,23450,23450,1
20230530,115400,894812200,23500,23500,23500,23500,1
20230530,115300,894788700,23500,23500,23500,23500,0
20230530,115200,894788700,23500,23500,23500,23500,20
20230530,115100,894318700,23500,23500,23500,23500,248
20230530,115000,888490700,23500,23500,23500,23500,0
20230530,114900,888490700,23500,23500,23500,23500,150
20230530,114800,884965700,23500,23500,23500,23500,1
20230530,114700,884942200,23500,23500,23500,23500,0
20230530,114600,884942200,23500,23500,23500,23500,28
20230530,114500,884284200,23500,23500,23500,23500,0
20230530,114400,884284200,23500,23500,23500,23500,0
20230530,114300,884284200,23500,23500,23500,23500,51
20230530,114200,883085700,23500,23500,23500,23500,153
20230530,114100,879490200,23500,23500,23500,23500,3
20230530,114000,879419700,23550,23550,23550,23550,2
20230530,113900,879372600,23550,23550,23550,23550,1
20230530,113800,879349050,23500,23500,23500,23500,0
20230530,113700,879349050,23500,23450,23500,23450,308
20230530,113600,872111400,23500,23500,23500,23500,0
20230530,113500,872111400,23500,23500,23500,23500,0
20230530,113400,872111400,23500,23500,23500,23500,0
20230530,113300,872111400,23500,23450,23500,23450,1912
20230530,113200,827240650,23450,23450,23450,23450,0
20230530,113100,827240650,23450,23450,23450,23450,0
20230530,113000,827240650,23450,23450,23450,23450,1
20230530,112900,827217200,23400,23400,23400,23400,2909
20230530,112800,759146600,23350,23350,23350,23350,0
20230530,112700,759146600,23350,23350,23350,23350,0
20230530,112600,759146600,23350,23350,23350,23350,597
20230530,112500,745206650,23350,23350,23350,23350,45
20230530,112400,744155900,23350,23350,23350,23350,1
20230530,112300,744132550,23350,23350,23350,23350,4
20230530,112200,744039150,23350,23350,23350,23350,105
20230530,112100,741587400,23300,23300,23300,23300,0
20230530,112000,741587400,23300,23300,23300,23300,81
20230530,111900,739700100,23350,23350,23350,23350,0
20230530,111800,739700100,23350,23350,23350,23350,1
20230530,111700,739676750,23350,23350,23350,23350,38
20230530,111600,738789450,23400,23400,23400,23400,52
20230530,111500,737572650,23450,23450,23450,23450,1
20230530,111400,737549200,23300,23400,23400,23250,6134
20230530,111300,594575700,23400,23400,23400,23400,20
20230530,111200,594107700,23400,23400,23400,23400,17
20230530,111100,593709900,23450,23400,23450,23400,13
20230530,111000,593405600,23400,23400,23400,23400,0
20230530,110900,593405600,23400,23400,23400,23400,16
20230530,110800,593031200,23400,23400,23400,23400,0
20230530,110700,593031200,23400,23400,23400,23400,0
20230530,110600,593031200,23400,23400,23400,23400,16
20230530,110500,592656800,23400,23400,23400,23400,3
20230530,110400,592586600,23400,23400,23400,23400,20
20230530,110300,592118600,23400,23400,23400,23400,24
20230530,110200,591557000,23450,23450,23450,23450,0
20230530,110100,591557000,23450,23450,23450,23450,15
20230530,110000,591205250,23450,23400,23450,23400,3
20230530,105900,591134950,23400,23400,23400,23400,24
20230530,105800,590573350,23350,23350,23350,23350,14
20230530,105700,590246450,23400,23400,23400,23400,17
20230530,105600,589848650,23350,23400,23400,23350,42
20230530,105500,588867850,23400,23400,23400,23400,576
20230530,105400,575389450,23350,23350,23350,23350,150
20230530,105300,571886950,23350,23400,23400,23350,15
20230530,105200,571536650,23400,23400,23400,23400,5
20230530,105100,571419650,23400,23400,23400,23400,10
20230530,105000,571185650,23350,23350,23350,23350,56
20230530,104900,569878050,23350,23350,23350,23300,48
20230530,104800,568758150,23400,23400,23400,23400,0
20230530,104700,568758150,23400,23400,23400,23400,5
20230530,104600,568641150,23400,23350,23400,23350,19
20230530,104500,568197450,23350,23350,23350,23350,11
20230530,104400,567940600,23400,23400,23400,23400,1
20230530,104300,567917200,23400,23350,23400,23350,38
20230530,104200,567029450,23350,23350,23350,23350,23
20230530,104100,566492400,23350,23350,23350,23350,4
20230530,104000,566399000,23350,23350,23350,23350,16
20230530,103900,566025400,23350,23400,23400,23350,77
20230530,103800,564227400,23400,23400,23400,23400,4
20230530,103700,564133800,23400,23400,23400,23400,1
20230530,103600,564110400,23350,23300,23350,23300,279
20230530,103500,557596550,23300,23300,23300,23300,10
20230530,103400,557363550,23350,23350,23400,23350,63
20230530,103300,555892400,23400,23400,23400,23400,32
20230530,103200,555143600,23400,23400,23400,23400,0
20230530,103100,555143600,23400,23400,23400,23400,0
20230530,103000,555143600,23400,23400,23450,23400,1572
20230530,102900,518358750,23450,23450,23450,23450,0
20230530,102800,518358750,23450,23400,23450,23400,203
20230530,102700,513608400,23450,23450,23450,23400,37
20230530,102600,512742300,23450,23450,23450,23450,22
20230530,102500,512226400,23450,23450,23450,23450,45
20230530,102400,511171150,23400,23400,23400,23400,0
20230530,102300,511171150,23400,23450,23450,23400,108
20230530,102200,508643550,23400,23400,23400,23400,11
20230530,102100,508386150,23400,23400,23400,23400,30
20230530,102000,507684150,23400,23400,23400,23400,1
20230530,101900,507660750,23450,23450,23450,23450,1
20230530,101800,507637300,23450,23500,23500,23400,228
20230530,101700,502298700,23500,23500,23500,23500,11
20230530,101600,502040200,23500,23500,23500,23500,0
20230530,101500,502040200,23500,23500,23500,23500,0
20230530,101400,502040200,23500,23500,23500,23500,1
20230530,101300,502016700,23500,23500,23500,23500,844
20230530,101200,482182700,23500,23500,23500,23500,2
20230530,101100,482135700,23500,23400,23500,23400,28
20230530,101000,481479500,23400,23400,23400,23400,58
20230530,100900,480122300,23400,23400,23400,23400,30
20230530,100800,479420300,23400,23400,23400,23400,256
20230530,100700,473429900,23350,23400,23400,23350,8
20230530,100600,473243000,23400,23300,23400,23300,109
20230530,100500,470702400,23450,23450,23450,23450,1
20230530,100400,470678950,23450,23450,23450,23450,4
20230530,100300,470585150,23450,23400,23450,23400,212
20230530,100200,465614400,23350,23350,23350,23350,1
20230530,100100,465591050,23350,23300,23350,23300,187
20230530,100000,461227700,23350,23350,23350,23350,87
20230530,095900,459196250,23300,23350,23350,23300,79
20230530,095800,457353050,23300,23300,23300,23300,11
20230530,095700,457096750,23350,23350,23350,23350,34
20230530,095600,456302850,23350,23350,23350,23350,0
20230530,095500,456302850,23350,23350,23350,23350,1
20230530,095400,456279500,23350,23400,23400,23350,22
20230530,095300,455765350,23450,23450,23450,23450,11
20230530,095200,455507400,23450,23450,23450,23450,0
20230530,095100,455507400,23450,23400,23450,23400,359
20230530,095000,447106750,23350,23350,23350,23350,46
20230530,094900,446032650,23350,23350,23350,23350,3
20230530,094800,445962600,23400,23450,23450,23400,17
20230530,094700,445564250,23450,23450,23450,23450,22
20230530,094600,445048350,23450,23450,23450,23450,11
20230530,094500,444790400,23300,23400,23400,23300,300
20230530,094400,437788300,23550,23400,23550,23400,353
20230530,094300,429497700,23400,23400,23400,23400,2
20230530,094200,429450900,23400,23400,23400,23400,1
20230530,094100,429427500,23350,23500,23500,23350,12
20230530,094000,429145800,23500,23500,23500,23500,400
20230530,093900,419745800,23500,23400,23500,23300,380
20230530,093800,410841350,23450,23400,23450,23400,60
20230530,093700,409437300,23400,23450,23450,23400,31
20230530,093600,408711400,23450,23350,23450,23300,293
20230530,093500,401876350,23300,23400,23400,23300,25
20230530,093400,401293700,23300,23350,23350,23300,114
20230530,093300,398636800,23350,23350,23350,23300,296
20230530,093200,391736100,23300,23300,23300,23300,210
20230530,093100,386843100,23300,23300,23300,23300,1067
20230530,093000,361982000,23250,23150,23250,23150,261
20230530,092900,355928900,23150,23250,23250,23150,122
20230530,092800,353092500,23200,23150,23250,23150,355
20230530,092700,344854600,23100,23150,23150,23100,218
20230530,092600,339815500,23150,23150,23150,23150,71
20230530,092500,338171850,23150,23200,23200,23150,175
20230530,092400,334117400,23200,23150,23200,23050,1781
20230530,092300,292984150,23150,23250,23250,23150,405
20230530,092200,283591950,23200,23150,23200,23150,60
20230530,092100,282201700,23150,23200,23200,23150,495
20230530,092000,270733100,23250,23250,23250,23200,152
20230530,091900,267204150,23250,23250,23300,23250,14
20230530,091800,266878600,23300,23300,23300,23300,154
20230530,091700,263290400,23300,23250,23300,23250,68
20230530,091600,261706350,23250,23300,23350,23250,497
20230530,091500,250140550,23350,23300,23350,23300,41
20230530,091400,249183250,23350,23350,23350,23350,106
20230530,091300,246708150,23350,23350,23350,23350,61
20230530,091200,245283800,23300,23250,23350,23150,4638
20230530,091100,137600200,23250,23250,23300,23250,206
20230530,091000,132808050,23350,23300,23350,23250,1183
20230530,090900,105272000,23300,23350,23350,23300,202
20230530,090800,100559500,23350,23400,23400,23350,233
20230530,090700,95118900,23400,23450,23450,23350,980
20230530,090600,72212200,23450,23450,23500,23450,100
20230530,090500,69866200,23450,23450,23450,23400,373
20230530,090400,61120050,23400,23450,23450,23400,362
20230530,090300,52634900,23450,23450,23500,23450,81
20230530,090200,50731600,23500,23550,23550,23500,204
20230530,090100,45935500,23600,23600,23700,23550,505
20230530,090000,34009800,23500,23400,23500,23400,1443