KissMeData/005490/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,181100,223626474000,363000,363000,363000,363000,23763
20230530,181000,223626474000,363000,363000,363000,363000,0
20230530,180900,223626474000,363000,363000,363000,363000,0
20230530,180800,223626474000,363000,363000,363000,363000,0
20230530,180700,223626474000,363000,363000,363000,363000,0
20230530,180600,223626474000,363000,363000,363000,363000,0
20230530,180500,223626474000,363000,363000,363000,363000,0
20230530,180400,223626474000,363000,363000,363000,363000,0
20230530,180300,223626474000,363000,363000,363000,363000,0
20230530,180200,223626474000,363000,363000,363000,363000,0
20230530,180100,223626474000,363000,363000,363000,363000,0
20230530,180000,223626474000,363000,363000,363000,363000,0
20230530,175900,223626474000,363000,363000,363000,363000,0
20230530,175800,223626474000,363000,363000,363000,363000,0
20230530,175700,223626474000,363000,363000,363000,363000,0
20230530,175600,223626474000,363000,363000,363000,363000,0
20230530,175500,223626474000,363000,363000,363000,363000,0
20230530,175400,223626474000,363000,363000,363000,363000,0
20230530,175300,223626474000,363000,363000,363000,363000,0
20230530,175200,223626474000,363000,363000,363000,363000,0
20230530,175100,223626474000,363000,363000,363000,363000,0
20230530,175000,223626474000,363000,363000,363000,363000,0
20230530,174900,223626474000,363000,363000,363000,363000,0
20230530,174800,223626474000,363000,363000,363000,363000,0
20230530,174700,223626474000,363000,363000,363000,363000,0
20230530,174600,223626474000,363000,363000,363000,363000,0
20230530,174500,223626474000,363000,363000,363000,363000,0
20230530,174400,223626474000,363000,363000,363000,363000,0
20230530,174300,223626474000,363000,363000,363000,363000,0
20230530,174200,223626474000,363000,363000,363000,363000,0
20230530,174100,223626474000,363000,363000,363000,363000,23763
20230530,174000,223626474000,363000,363000,363000,363000,0
20230530,173900,223626474000,363000,363000,363000,363000,0
20230530,173800,223626474000,363000,363000,363000,363000,0
20230530,173700,223626474000,363000,363000,363000,363000,0
20230530,173600,223626474000,363000,363000,363000,363000,0
20230530,173500,223626474000,363000,363000,363000,363000,0
20230530,173400,223626474000,363000,363000,363000,363000,0
20230530,173300,223626474000,363000,363000,363000,363000,0
20230530,173200,223626474000,363000,363000,363000,363000,0
20230530,173100,223626474000,363000,363000,363000,363000,0
20230530,173000,223626474000,363000,363000,363000,363000,0
20230530,172900,223626474000,363000,363000,363000,363000,0
20230530,172800,223626474000,363000,363000,363000,363000,0
20230530,172700,223626474000,363000,363000,363000,363000,0
20230530,172600,223626474000,363000,363000,363000,363000,0
20230530,172500,223626474000,363000,363000,363000,363000,0
20230530,172400,223626474000,363000,363000,363000,363000,0
20230530,172300,223626474000,363000,363000,363000,363000,0
20230530,172200,223626474000,363000,363000,363000,363000,0
20230530,172100,223626474000,363000,363000,363000,363000,0
20230530,172000,223626474000,363000,363000,363000,363000,0
20230530,171900,223626474000,363000,363000,363000,363000,0
20230530,171800,223626474000,363000,363000,363000,363000,0
20230530,171700,223626474000,363000,363000,363000,363000,0
20230530,171600,223626474000,363000,363000,363000,363000,0
20230530,171500,223626474000,363000,363000,363000,363000,0
20230530,171400,223626474000,363000,363000,363000,363000,0
20230530,171300,223626474000,363000,363000,363000,363000,0
20230530,171200,223626474000,363000,363000,363000,363000,0
20230530,171100,223626474000,363000,363000,363000,363000,23763
20230530,171000,223626474000,363000,363000,363000,363000,0
20230530,170900,223626474000,363000,363000,363000,363000,0
20230530,170800,223626474000,363000,363000,363000,363000,0
20230530,170700,223626474000,363000,363000,363000,363000,0
20230530,170600,223626474000,363000,363000,363000,363000,0
20230530,170500,223626474000,363000,363000,363000,363000,0
20230530,170400,223626474000,363000,363000,363000,363000,0
20230530,170300,223626474000,363000,363000,363000,363000,0
20230530,170200,223626474000,363000,363000,363000,363000,0
20230530,170100,223626474000,363000,363000,363000,363000,0
20230530,170000,223626474000,363000,363000,363000,363000,0
20230530,165900,223626474000,363000,363000,363000,363000,0
20230530,165800,223626474000,363000,363000,363000,363000,0
20230530,165700,223626474000,363000,363000,363000,363000,0
20230530,165600,223626474000,363000,363000,363000,363000,0
20230530,165500,223626474000,363000,363000,363000,363000,0
20230530,165400,223626474000,363000,363000,363000,363000,0
20230530,165300,223626474000,363000,363000,363000,363000,0
20230530,165200,223626474000,363000,363000,363000,363000,0
20230530,165100,223626474000,363000,363000,363000,363000,0
20230530,165000,223626474000,363000,363000,363000,363000,0
20230530,164900,223626474000,363000,363000,363000,363000,0
20230530,164800,223626474000,363000,363000,363000,363000,0
20230530,164700,223626474000,363000,363000,363000,363000,0
20230530,164600,223626474000,363000,363000,363000,363000,0
20230530,164500,223626474000,363000,363000,363000,363000,0
20230530,164400,223626474000,363000,363000,363000,363000,0
20230530,164300,223626474000,363000,363000,363000,363000,0
20230530,164200,223626474000,363000,363000,363000,363000,0
20230530,164100,223626474000,363000,363000,363000,363000,23763
20230530,164000,223626474000,363000,363000,363000,363000,0
20230530,163900,223626474000,363000,363000,363000,363000,0
20230530,163800,223626474000,363000,363000,363000,363000,0
20230530,163700,223626474000,363000,363000,363000,363000,0
20230530,163600,223626474000,363000,363000,363000,363000,0
20230530,163500,223626474000,363000,363000,363000,363000,0
20230530,163400,223626474000,363000,363000,363000,363000,0
20230530,163300,223626474000,363000,363000,363000,363000,0
20230530,163200,223626474000,363000,363000,363000,363000,0
20230530,163100,223626474000,363000,363000,363000,363000,0
20230530,163000,223626474000,363000,363000,363000,363000,0
20230530,162900,223626474000,363000,363000,363000,363000,0
20230530,162800,223626474000,363000,363000,363000,363000,0
20230530,162700,223626474000,363000,363000,363000,363000,0
20230530,162600,223626474000,363000,363000,363000,363000,0
20230530,162500,223626474000,363000,363000,363000,363000,0
20230530,162400,223626474000,363000,363000,363000,363000,0
20230530,162300,223626474000,363000,363000,363000,363000,0
20230530,162200,223626474000,363000,363000,363000,363000,0
20230530,162100,223626474000,363000,363000,363000,363000,0
20230530,162000,223626474000,363000,363000,363000,363000,0
20230530,161900,223626474000,363000,363000,363000,363000,0
20230530,161800,223626474000,363000,363000,363000,363000,0
20230530,161700,223626474000,363000,363000,363000,363000,0
20230530,161600,223626474000,363000,363000,363000,363000,0
20230530,161500,223626474000,363000,363000,363000,363000,0
20230530,161400,223626474000,363000,363000,363000,363000,0
20230530,161300,223626474000,363000,363000,363000,363000,0
20230530,161200,223626474000,363000,363000,363000,363000,0
20230530,161100,223626474000,363000,363000,363000,363000,23763
20230530,161000,223626474000,363000,363000,363000,363000,0
20230530,160900,223626474000,363000,363000,363000,363000,0
20230530,160800,223626474000,363000,363000,363000,363000,0
20230530,160700,223626474000,363000,363000,363000,363000,0
20230530,160600,223626474000,363000,363000,363000,363000,0
20230530,160500,223626474000,363000,363000,363000,363000,0
20230530,160400,223626474000,363000,363000,363000,363000,0
20230530,160300,223626474000,363000,363000,363000,363000,0
20230530,160200,223626474000,363000,363000,363000,363000,0
20230530,160100,223626474000,363000,363000,363000,363000,0
20230530,160000,223626474000,363000,363000,363000,363000,0
20230530,155900,223626474000,363000,363000,363000,363000,0
20230530,155800,223626474000,363000,363000,363000,363000,0
20230530,155700,223626474000,363000,363000,363000,363000,0
20230530,155600,223626474000,363000,363000,363000,363000,0
20230530,155500,223626474000,363000,363000,363000,363000,0
20230530,155400,223626474000,363000,363000,363000,363000,0
20230530,155300,223626474000,363000,363000,363000,363000,0
20230530,155200,223626474000,363000,363000,363000,363000,0
20230530,155100,223626474000,363000,363000,363000,363000,0
20230530,155000,223626474000,363000,363000,363000,363000,0
20230530,154900,223626474000,363000,363000,363000,363000,0
20230530,154800,223626474000,363000,363000,363000,363000,0
20230530,154700,223626474000,363000,363000,363000,363000,0
20230530,154600,223626474000,363000,363000,363000,363000,0
20230530,154500,223626474000,363000,363000,363000,363000,0
20230530,154400,223626474000,363000,363000,363000,363000,0
20230530,154300,223626474000,363000,363000,363000,363000,0
20230530,154200,223626474000,363000,363000,363000,363000,0
20230530,154100,223626474000,363000,363000,363000,363000,23763
20230530,154000,223626474000,363000,363000,363000,363000,0
20230530,153900,223626474000,363000,363000,363000,363000,0
20230530,153800,223626474000,363000,363000,363000,363000,0
20230530,153700,223626474000,363000,363000,363000,363000,0
20230530,153600,223626474000,363000,363000,363000,363000,0
20230530,153500,223626474000,363000,363000,363000,363000,0
20230530,153400,223626474000,363000,363000,363000,363000,0
20230530,153300,223626474000,363000,363000,363000,363000,0
20230530,153200,223626474000,363000,363000,363000,363000,0
20230530,153100,223626474000,363000,363000,363000,363000,0
20230530,153000,223626474000,363000,363000,363000,363000,23763
20230530,152900,215000505000,363500,363500,363500,363500,0
20230530,152800,215000505000,363500,363500,363500,363500,0
20230530,152700,215000505000,363500,363500,363500,363500,0
20230530,152600,215000505000,363500,363500,363500,363500,0
20230530,152500,215000505000,363500,363500,363500,363500,0
20230530,152400,215000505000,363500,363500,363500,363500,0
20230530,152300,215000505000,363500,363500,363500,363500,0
20230530,152200,215000505000,363500,363500,363500,363500,0
20230530,152100,215000505000,363500,363500,363500,363500,0
20230530,152000,215000505000,363500,363500,363500,363500,0
20230530,151900,215000505000,363500,363000,363500,363000,985
20230530,151800,214642773000,363500,363000,363500,363000,258
20230530,151700,214549058000,363500,363000,363500,362500,951
20230530,151600,214203872000,362500,362500,363000,362500,1291
20230530,151500,213735303000,362500,363000,363000,362500,882
20230530,151400,213415342500,363000,363000,363500,362500,6161
20230530,151300,211178868500,363500,363500,363500,363000,1097
20230530,151200,210780205000,363500,363500,364000,363000,3109
20230530,151100,209650141000,363000,363500,363500,363000,3621
20230530,151000,208334083500,363500,363500,363500,363000,2759
20230530,150900,207331406000,363000,363500,363500,363000,767
20230530,150800,207052796500,363500,363000,363500,363000,600
20230530,150700,206834781500,363000,363000,363500,363000,602
20230530,150600,206616171500,363500,363000,363500,363000,1330
20230530,150500,206133173500,363000,363500,363500,363000,407
20230530,150400,205985358500,363500,363500,363500,363000,618
20230530,150300,205760918000,363000,363000,363500,363000,660
20230530,150200,205521040500,363500,363500,363500,363000,448
20230530,150100,205358275000,363000,363500,363500,363000,444
20230530,150000,205196960500,363500,363000,363500,363000,1571
20230530,145900,204626105500,363500,363500,363500,363000,544
20230530,145800,204428486000,363500,362500,363500,362500,2924
20230530,145700,203367118000,363000,362500,363000,362000,3719
20230530,145600,202018522500,362500,362000,362500,362000,754
20230530,145500,201745233000,362500,362500,362500,362000,1045
20230530,145400,201366757500,362500,362500,362500,362000,312
20230530,145300,201253709000,362500,362500,362500,362000,338
20230530,145200,201131229500,362500,362500,362500,362000,2443
20230530,145100,200245992000,362500,362500,362500,362000,404
20230530,145000,200099592000,362500,362500,362500,362000,1118
20230530,144900,199694725500,362500,362000,362500,362000,363
20230530,144800,199563243000,362500,362000,362500,362000,500
20230530,144700,199382113000,362000,362000,362500,362000,304
20230530,144600,199272034500,362000,362500,362500,362000,380
20230530,144500,199134383500,362500,362000,362500,362000,572
20230530,144400,198927222000,362000,362000,362500,362000,422
20230530,144300,198774410000,362500,362500,362500,362000,742
20230530,144200,198505700000,362500,362500,362500,362000,925
20230530,144100,198170465000,362500,362500,362500,362000,347
20230530,144000,198044735500,362500,362500,362500,362000,461
20230530,143900,197877797000,362000,362000,362500,362000,970
20230530,143800,197526625500,362500,362500,362500,362000,943
20230530,143700,197185177000,362500,362000,362500,362000,376
20230530,143600,197048918500,362000,362500,362500,362000,262
20230530,143500,196953992500,362500,362500,362500,362000,1207
20230530,143400,196516960000,362500,362500,362500,362000,531
20230530,143300,196324680500,362500,362000,362500,362000,217
20230530,143200,196246054000,362500,362000,362500,362000,225
20230530,143100,196164537000,362500,362500,362500,362000,508
20230530,143000,195980451500,362500,362500,362500,362000,111
20230530,142900,195940245000,362000,362500,362500,362000,254
20230530,142800,195848240000,362000,362500,362500,362000,449
20230530,142700,195685625500,362000,362500,362500,362000,2538
20230530,142600,194765945000,362000,362500,362500,362000,2823
20230530,142500,193743977500,362000,362500,362500,362000,247
20230530,142400,193654493000,362500,362500,362500,362000,204
20230530,142300,193580604000,362500,362000,362500,362000,443
20230530,142200,193420198500,362500,362500,362500,362000,177
20230530,142100,193356065000,362000,362500,362500,362000,150
20230530,142000,193301716000,362500,362000,362500,362000,595
20230530,141900,193086154500,362000,362000,362500,362000,272
20230530,141800,192987570500,362500,362500,362500,362000,825
20230530,141700,192688858500,362500,362500,362500,362000,957
20230530,141600,192342029000,362500,363000,363000,362000,3120
20230530,141500,191211137000,362500,363000,363000,362500,352
20230530,141400,191083496500,363000,363000,363000,362500,146
20230530,141300,191030548000,362500,363000,363000,362500,1740
20230530,141200,190399733000,362500,362500,363000,362500,372
20230530,141100,190264820500,363000,363000,363000,362500,175
20230530,141000,190201335500,363000,363000,363000,362500,482
20230530,140900,190026483000,363000,363000,363000,362500,229
20230530,140800,189943375500,363000,363000,363000,362500,265
20230530,140700,189847246000,362500,363000,363000,362500,453
20230530,140600,189683016000,363000,362500,363000,362500,211
20230530,140500,189606444000,363000,362500,363000,362500,364
20230530,140400,189474407500,362500,362500,363000,362500,223
20230530,140300,189393527000,362500,362500,363000,362500,511
20230530,140200,189208058000,363000,363000,363000,362500,356
20230530,140100,189078847500,363000,363000,363000,362500,753
20230530,140000,188805531500,363000,363000,363500,362500,2486
20230530,135900,187903111000,363000,363500,363500,363000,1947
20230530,135800,187196306000,363000,363500,363500,363000,325
20230530,135700,187078290500,363500,363500,363500,363000,521
20230530,135600,186889113500,363000,363500,363500,363000,139
20230530,135500,186838636000,363000,363500,363500,363000,264
20230530,135400,186742685000,363500,363500,363500,363000,595
20230530,135300,186526518500,363000,364000,364000,363000,2126
20230530,135200,185753705500,364000,364000,364000,363500,66
20230530,135100,185729699000,364000,364000,364000,363500,285
20230530,135000,185626015500,364000,364000,364000,363500,281
20230530,134900,185523848000,364000,363500,364000,363000,760
20230530,134800,185247587500,363000,363500,363500,363000,806
20230530,134700,184954623500,363500,363500,363500,363000,289
20230530,134600,184849591500,363000,363500,364000,363000,4247
20230530,134500,183306605000,363500,363500,363500,363000,3835
20230530,134400,181912907500,363000,363500,363500,363000,392
20230530,134300,181770522000,363500,363000,363500,363000,233
20230530,134200,181685861500,363000,363500,363500,363000,792
20230530,134100,181398113500,363500,363500,363500,363000,379
20230530,134000,181260481500,363500,363500,363500,363000,349
20230530,133900,181133703500,363500,363000,363500,363000,303
20230530,133800,181023604000,363500,363500,363500,363000,129
20230530,133700,180976726000,363500,363500,363500,363000,272
20230530,133600,180877957000,363000,363000,363500,363000,176
20230530,133500,180814025500,363500,363500,363500,363000,179
20230530,133400,180749000500,363500,363000,363500,363000,252
20230530,133300,180657480000,363000,363500,363500,363000,2361
20230530,133200,179800357500,363500,363500,363500,363000,238
20230530,133100,179713850000,363500,363500,363500,363000,343
20230530,133000,179589210500,363500,363500,363500,363000,320
20230530,132900,179472972500,363500,363500,363500,363000,241
20230530,132800,179385431000,363500,363500,363500,363000,285
20230530,132700,179281892500,363500,363500,363500,363000,313
20230530,132600,179168221500,363500,363500,363500,363000,1466
20230530,132500,178636052000,363000,363000,363500,363000,521
20230530,132400,178446843000,363500,363500,363500,363000,1303
20230530,132300,177973606500,363500,363500,363500,363000,234
20230530,132200,177888556000,363500,363000,363500,363000,754
20230530,132100,177614542500,363500,363500,363500,363000,230
20230530,132000,177530964500,363500,363000,363500,363000,141
20230530,131900,177479754000,363000,363500,363500,363000,347
20230530,131800,177353704500,363500,363500,364000,363000,2991
20230530,131700,176266453000,363500,363000,363500,363000,225
20230530,131600,176184678500,363500,363000,363500,363000,293
20230530,131500,176078266500,363500,363500,363500,363000,300
20230530,131400,175969309000,363500,363500,363500,363000,143
20230530,131300,175917351500,363000,362500,363500,362500,988
20230530,131200,175558686000,363000,363000,363000,362500,324
20230530,131100,175441114000,363000,362500,363000,362500,412
20230530,131000,175291621000,363000,362500,363000,362500,158
20230530,130900,175234301500,363000,362500,363000,362500,283
20230530,130800,175131685500,362500,362500,363000,362500,212
20230530,130700,175054808000,362500,363000,363500,362000,4400
20230530,130600,173458917500,363000,363000,363500,363000,218
20230530,130500,173379768000,363000,363000,363500,363000,256
20230530,130400,173286792500,363500,363000,363500,363000,249
20230530,130300,173196381500,363000,364000,364000,363000,1720
20230530,130200,172571090500,364000,363500,364000,363500,267
20230530,130100,172473981000,363500,363500,364000,363500,388
20230530,130000,172332884000,364000,364000,364000,363500,647
20230530,125900,172097616500,364000,363500,364000,363500,101
20230530,125800,172060884000,364000,363500,364000,363000,1189
20230530,125700,171628668000,363500,363500,363500,363000,656
20230530,125600,171390241000,363500,363500,363500,363000,1321
20230530,125500,170910180000,363000,363000,363500,363000,237
20230530,125400,170824097000,363500,363500,363500,363000,766
20230530,125300,170545934000,363000,363500,363500,363000,280
20230530,125200,170444255000,363500,363000,363500,362500,1071
20230530,125100,170055548500,363000,363000,363000,362500,1242
20230530,125000,169604810000,363000,363000,363000,362500,792
20230530,124900,169317527000,363000,363000,363000,362500,339
20230530,124800,169194491500,363000,363000,363000,362500,155
20230530,124700,169138259500,362500,363000,363000,362500,577
20230530,124600,168928870500,363000,363000,363000,362500,484
20230530,124500,168753305500,362500,363000,363500,362500,2441
20230530,124400,167867231000,362500,363000,363000,362500,181
20230530,124300,167801539000,363000,363000,363000,362500,309
20230530,124200,167689381500,362500,362500,363000,362500,189
20230530,124100,167620828000,363000,363000,363000,362500,201
20230530,124000,167547920500,362500,363000,363000,362500,206
20230530,123900,167473173500,362500,363000,363000,362500,186
20230530,123800,167405690500,363000,363000,363000,362500,233
20230530,123700,167321144500,363000,363000,363000,362500,226
20230530,123600,167239197500,363000,363000,363000,362500,142
20230530,123500,167187669500,362500,362500,363000,362500,519
20230530,123400,166999365500,362500,363000,363000,362500,150
20230530,123300,166944959500,363000,363000,363000,362500,50
20230530,123200,166926819500,362500,362500,363000,362500,375
20230530,123100,166790803000,363000,362500,363000,362500,259
20230530,123000,166696893000,362500,362500,363000,362500,1529
20230530,122900,166142620000,362500,362500,362500,362000,317
20230530,122800,166027725500,362500,362500,362500,362000,931
20230530,122700,165690541000,362500,363000,363000,362500,676
20230530,122600,165445476000,362500,362500,363000,362500,429
20230530,122500,165289952000,363000,363000,363000,362500,1195
20230530,122400,164856713000,363000,363000,363000,362500,181
20230530,122300,164791039500,363000,362500,363000,362500,88
20230530,122200,164759128500,362500,363000,363000,362500,153
20230530,122100,164703625000,362500,362500,363000,362500,319
20230530,122000,164587959500,362500,363000,363000,362500,440
20230530,121900,164428264500,363000,362500,363000,362000,1614
20230530,121800,163843532000,363000,363000,363000,362500,151
20230530,121700,163788765500,362500,362500,363000,362500,289
20230530,121600,163683999500,363000,363000,363000,362500,1093
20230530,121500,163287764000,362500,362500,363000,362500,797
20230530,121400,162998841000,363000,362500,363000,362500,310
20230530,121300,162886456000,362500,363000,363000,362500,473
20230530,121200,162714919000,363000,363000,363000,362500,948
20230530,121100,162370848000,363000,363000,363500,362500,3939
20230530,121000,160941667000,363000,362500,363500,362500,2112
20230530,120900,160175024500,363000,362500,363000,362500,317
20230530,120800,160060023000,363000,363000,363000,362500,273
20230530,120700,159960944500,362500,363000,363000,362500,264
20230530,120600,159865130000,363000,363000,363000,362500,176
20230530,120500,159801258500,362500,363000,363000,362500,389
20230530,120400,159660075000,362500,362500,363000,362500,597
20230530,120300,159443377000,362500,363000,363000,362500,145
20230530,120200,159390761500,362500,362500,363000,362500,406
20230530,120100,159243449000,363000,362500,363000,362000,2968
20230530,120000,158167547500,362500,362500,362500,362000,186
20230530,115900,158100133500,362000,362500,362500,362000,124
20230530,115800,158055218500,362000,362500,362500,362000,222
20230530,115700,157974770000,362000,362000,362500,362000,170
20230530,115600,157913181500,362000,362500,362500,362000,108
20230530,115500,157874054500,362000,362000,362500,362000,103
20230530,115400,157836734500,362000,362000,362500,362000,104
20230530,115300,157799060000,362000,362000,362500,362000,2432
20230530,115200,156918655000,362000,362500,362500,362000,146
20230530,115100,156865758000,362500,362500,362500,362000,1114
20230530,115000,156462122500,362500,362500,362500,362000,565
20230530,114900,156257509500,362500,362000,362500,362000,549
20230530,114800,156058722000,362000,362000,362500,362000,294
20230530,114700,155952266500,362000,362000,362500,362000,453
20230530,114600,155788259500,362000,362500,362500,362000,198
20230530,114500,155716548500,362000,362000,362500,362000,1643
20230530,114400,155121758500,362000,362000,362500,362000,923
20230530,114300,154787587000,362500,362500,362500,362000,571
20230530,114200,154580833500,362500,362000,362500,362000,585
20230530,114100,154368889500,362000,362500,362500,362000,169
20230530,114000,154307675500,362500,362500,362500,362000,301
20230530,113900,154198612500,362000,362000,362500,362000,356
20230530,113800,154069646500,362500,362500,362500,362000,131
20230530,113700,154022178000,362500,362500,362500,362000,315
20230530,113600,153908043500,362500,362500,362500,362000,1193
20230530,113500,153475609500,362000,362000,362500,362000,164
20230530,113400,153416225500,362000,362500,362500,362000,890
20230530,113300,153093992000,362000,362500,362500,362000,406
20230530,113200,152946958000,362500,362500,362500,362000,599
20230530,113100,152729939500,362000,362500,362500,362000,162
20230530,113000,152671256000,362000,362500,362500,362000,347
20230530,112900,152545559000,362000,362500,362500,362000,556
20230530,112800,152344199500,362500,362500,362500,362000,316
20230530,112700,152229707500,362500,362000,362500,362000,584
20230530,112600,152018137500,362000,362000,362500,362000,183
20230530,112500,151951825000,362000,361500,362000,361500,9963
20230530,112400,148345265000,361500,362000,362000,361500,210
20230530,112300,148269295500,362000,361500,362000,361000,864
20230530,112200,147956967000,361500,361500,361500,361000,577
20230530,112100,147748405500,361000,361500,361500,361000,335
20230530,112000,147627320000,361500,361500,361500,361000,649
20230530,111900,147392725500,361500,361500,362000,361000,725
20230530,111800,147130766000,361500,361500,362000,361000,1156
20230530,111700,146712959000,361500,361000,362000,361000,2750
20230530,111600,145719065000,361000,361000,361500,361000,275
20230530,111500,145619751000,361500,361500,361500,361000,432
20230530,111400,145463707000,361500,361000,361500,361000,979
20230530,111300,145110218500,361000,361500,361500,361000,822
20230530,111200,144813452000,361000,361500,361500,361000,2142
20230530,111100,144039506500,361000,361000,361500,361000,946
20230530,111000,143697954000,361000,361500,362000,361000,2911
20230530,110900,142646028500,361500,361500,362000,361500,1280
20230530,110800,142183223000,361500,362000,362000,361500,1422
20230530,110700,141669156500,361500,362000,362000,361500,900
20230530,110600,141343734500,361500,361500,362000,361500,720
20230530,110500,141083356500,361500,362000,362500,361500,2081
20230530,110400,140330438000,362500,362500,362500,362000,389
20230530,110300,140189600500,362000,362500,362500,362000,740
20230530,110200,139921673000,362000,362500,362500,362000,742
20230530,110100,139653045000,362000,362000,362500,362000,1037
20230530,110000,139277488000,362500,362500,362500,362000,890
20230530,105900,138955258500,362000,362500,362500,362000,589
20230530,105800,138741960500,362500,362500,362500,362000,400
20230530,105700,138597108000,362000,362000,362500,362000,295
20230530,105600,138490247000,362500,362500,362500,362000,422
20230530,105500,138337394500,362500,362000,362500,361500,989
20230530,105400,137979395000,361500,362500,363000,361500,2955
20230530,105300,136909536500,362500,362000,362500,361500,2810
20230530,105200,135892013500,362000,362000,362000,361500,906
20230530,105100,135564196500,361500,361500,362000,361500,344
20230530,105000,135439767000,362000,361500,362000,360500,14426
20230530,104900,130227182000,361000,361500,361500,361000,2201
20230530,104800,129432112000,361000,362000,362000,361000,4100
20230530,104700,127949927000,362000,362000,362500,361500,6726
20230530,104600,125515130500,362000,362000,362500,362000,1040
20230530,104500,125138599500,362500,362500,363000,362000,4108
20230530,104400,123649350000,363000,363500,363500,362500,3418
20230530,104300,122408652000,363000,363000,363500,363000,629
20230530,104200,122180292000,363500,363500,363500,363000,509
20230530,104100,121995449500,363000,363500,363500,363000,1619
20230530,104000,121407676000,363000,363500,363500,363000,1051
20230530,103900,121026059000,363500,363500,364000,363000,2350
20230530,103800,120172217500,363500,364000,364000,363500,740
20230530,103700,119903195000,363500,364000,364000,363500,808
20230530,103600,119609430000,364000,364000,364000,363500,380
20230530,103500,119471224500,363500,363500,364000,363500,1631
20230530,103400,118878282500,363500,364000,364000,363500,369
20230530,103300,118744130500,363500,363500,364000,363000,1516
20230530,103200,118193039500,363500,364000,364000,363000,2774
20230530,103100,117184713000,363500,363500,364000,363500,504
20230530,103000,117001406500,363500,364000,364000,363500,622
20230530,102900,116775251500,363500,364000,364000,363500,4168
20230530,102800,115259664500,364000,363500,364000,363500,1553
20230530,102700,114694455500,363500,364000,364000,363500,787
20230530,102600,114408273000,364000,363500,364000,363500,252
20230530,102500,114316597000,364000,363500,364000,363500,964
20230530,102400,113966076000,364000,364000,364000,363500,597
20230530,102300,113748934500,363500,364000,364000,363500,1290
20230530,102200,113279574500,364000,364500,365000,364000,3852
20230530,102100,111876683000,364500,364500,365000,364500,555
20230530,102000,111674268000,365000,364500,365000,364000,2324
20230530,101900,110827354000,364500,364000,364500,364000,846
20230530,101800,110519275500,364000,364000,364500,364000,1649
20230530,101700,109918416000,364000,365000,365000,364000,3356
20230530,101600,108695163500,365000,365000,365500,364500,491
20230530,101500,108515987500,365000,365000,365500,365000,880
20230530,101400,108194758500,365000,365000,365500,365000,3858
20230530,101300,106786549000,365500,365000,365500,365000,326
20230530,101200,106667523500,365000,365500,365500,365000,714
20230530,101100,106406777500,365500,365500,365500,365000,976
20230530,101000,106050304500,365500,366000,366000,365000,9199
20230530,100900,102685423500,366500,366500,366500,366000,588
20230530,100800,102470085000,366500,366000,366500,366000,486
20230530,100700,102292158500,366000,366000,366500,366000,312
20230530,100600,102177904000,366500,366500,366500,366000,792
20230530,100500,101887719000,366500,366500,367000,366000,1230
20230530,100400,101437013000,366500,366500,367000,366500,3030
20230530,100300,100326282000,366500,366000,367000,366000,2006
20230530,100200,99591159000,366000,366500,366500,366000,1206
20230530,100100,99149201500,366000,366500,366500,366000,682
20230530,100000,98899297500,366500,366500,367000,366000,1642
20230530,095900,98297501000,367000,366500,367000,366000,1070
20230530,095800,97905280000,366500,366500,367000,366000,1407
20230530,095700,97389577000,366500,366500,367000,366000,2518
20230530,095600,96466625500,366500,366500,366500,366000,628
20230530,095500,96236535500,366500,366000,366500,366000,3660
20230530,095400,94895340000,366000,366500,366500,366000,593
20230530,095300,94678087500,366000,366000,366500,366000,542
20230530,095200,94479605500,366000,366000,366500,366000,487
20230530,095100,94301223500,366500,366500,366500,366000,1044
20230530,095000,93918703500,366500,366500,367000,366000,1534
20230530,094900,93356503500,366500,367000,367000,366000,2373
20230530,094800,92486756000,366500,366500,367000,366500,2551
20230530,094700,91551780500,366500,366500,367000,366500,1875
20230530,094600,90864484500,366000,366000,367000,366000,1553
20230530,094500,90295391500,366000,366000,367000,365500,3541
20230530,094400,88998938500,365500,366500,366500,365500,2830
20230530,094300,87963167500,366500,366500,367000,366000,1915
20230530,094200,87261273000,367000,367000,367000,366500,661
20230530,094100,87018943500,366500,367000,367000,366500,678
20230530,094000,86770197000,367000,367000,367500,366500,807
20230530,093900,86474067500,367000,366000,367500,366000,5529
20230530,093800,84446188000,366000,366500,366500,366000,1039
20230530,093700,84065631000,366500,366500,367000,366000,1767
20230530,093600,83418094500,366000,366500,367000,366000,2663
20230530,093500,82442151000,366500,367000,367000,366500,951
20230530,093400,82093251000,367000,367000,367500,366500,2568
20230530,093300,81150600000,367000,366500,367000,366000,1838
20230530,093200,80476974500,366500,367500,367500,366000,4937
20230530,093100,78666337000,367500,367000,367500,367000,3696
20230530,093000,77308556500,367000,367000,367500,366500,2854
20230530,092900,76261347500,366500,367500,367500,366000,8995
20230530,092800,72962714000,367500,368000,368500,367000,12557
20230530,092700,68339949000,368000,367500,368000,367000,6746
20230530,092600,65859578500,367000,367000,367500,366500,7533
20230530,092500,63094626500,366500,366000,367000,365500,4787
20230530,092400,61341162000,366000,366000,366000,365500,1119
20230530,092300,60931774500,366000,365500,366000,365500,1185
20230530,092200,60498411000,365500,366500,366500,365000,4611
20230530,092100,58812445000,366500,366000,366500,366000,2210
20230530,092000,58002915500,366500,365000,366500,365000,11520
20230530,091900,53788047000,365000,364500,365500,364000,7054
20230530,091800,51214328500,364500,364500,364500,363500,5738
20230530,091700,49125206500,364500,364000,364500,364000,556
20230530,091600,48922699000,364500,364500,365000,364000,1774
20230530,091500,48276070000,365000,364000,365000,364000,2916
20230530,091400,47213526000,364000,365000,365000,363500,2559
20230530,091300,46281879000,364500,364500,365000,364500,2173
20230530,091200,45489439500,364500,363500,365000,363000,6951
20230530,091100,42959515000,363500,365000,365000,363500,4755
20230530,091000,41228405500,364500,365000,365500,364500,7823
20230530,090900,38375029500,365500,365000,365500,364500,4696
20230530,090800,36660727500,365000,365000,365500,364500,8653
20230530,090700,33501549000,364500,363500,365000,363000,9554
20230530,090600,30020823500,363000,363000,363500,362500,3614
20230530,090500,28709165500,362500,364000,364000,362500,7879
20230530,090400,25845980500,364000,363500,364000,363000,4276
20230530,090300,24290583000,363500,363000,365500,363000,19283
20230530,090200,17269466000,362500,362500,363000,362000,9847
20230530,090100,13699854000,362000,361500,362500,361500,5646
20230530,090000,11656161500,362000,361500,363000,361500,32235