KissMeData/005420/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,200800,41270758000,48550,48550,48550,48550,10661
20230530,200700,41270758000,48550,48550,48550,48550,0
20230530,200600,41270758000,48550,48550,48550,48550,0
20230530,200500,41270758000,48550,48550,48550,48550,0
20230530,200400,41270758000,48550,48550,48550,48550,0
20230530,200300,41270758000,48550,48550,48550,48550,0
20230530,200200,41270758000,48550,48550,48550,48550,0
20230530,200100,41270758000,48550,48550,48550,48550,0
20230530,200000,41270758000,48550,48550,48550,48550,0
20230530,195900,41270758000,48550,48550,48550,48550,0
20230530,195800,41270758000,48550,48550,48550,48550,0
20230530,195700,41270758000,48550,48550,48550,48550,0
20230530,195600,41270758000,48550,48550,48550,48550,0
20230530,195500,41270758000,48550,48550,48550,48550,0
20230530,195400,41270758000,48550,48550,48550,48550,0
20230530,195300,41270758000,48550,48550,48550,48550,0
20230530,195200,41270758000,48550,48550,48550,48550,0
20230530,195100,41270758000,48550,48550,48550,48550,0
20230530,195000,41270758000,48550,48550,48550,48550,0
20230530,194900,41270758000,48550,48550,48550,48550,0
20230530,194800,41270758000,48550,48550,48550,48550,0
20230530,194700,41270758000,48550,48550,48550,48550,0
20230530,194600,41270758000,48550,48550,48550,48550,0
20230530,194500,41270758000,48550,48550,48550,48550,0
20230530,194400,41270758000,48550,48550,48550,48550,0
20230530,194300,41270758000,48550,48550,48550,48550,0
20230530,194200,41270758000,48550,48550,48550,48550,0
20230530,194100,41270758000,48550,48550,48550,48550,0
20230530,194000,41270758000,48550,48550,48550,48550,0
20230530,193900,41270758000,48550,48550,48550,48550,0
20230530,193800,41270758000,48550,48550,48550,48550,10661
20230530,193700,41270758000,48550,48550,48550,48550,0
20230530,193600,41270758000,48550,48550,48550,48550,0
20230530,193500,41270758000,48550,48550,48550,48550,0
20230530,193400,41270758000,48550,48550,48550,48550,0
20230530,193300,41270758000,48550,48550,48550,48550,0
20230530,193200,41270758000,48550,48550,48550,48550,0
20230530,193100,41270758000,48550,48550,48550,48550,0
20230530,193000,41270758000,48550,48550,48550,48550,0
20230530,192900,41270758000,48550,48550,48550,48550,0
20230530,192800,41270758000,48550,48550,48550,48550,0
20230530,192700,41270758000,48550,48550,48550,48550,0
20230530,192600,41270758000,48550,48550,48550,48550,0
20230530,192500,41270758000,48550,48550,48550,48550,0
20230530,192400,41270758000,48550,48550,48550,48550,0
20230530,192300,41270758000,48550,48550,48550,48550,0
20230530,192200,41270758000,48550,48550,48550,48550,0
20230530,192100,41270758000,48550,48550,48550,48550,0
20230530,192000,41270758000,48550,48550,48550,48550,0
20230530,191900,41270758000,48550,48550,48550,48550,0
20230530,191800,41270758000,48550,48550,48550,48550,0
20230530,191700,41270758000,48550,48550,48550,48550,0
20230530,191600,41270758000,48550,48550,48550,48550,0
20230530,191500,41270758000,48550,48550,48550,48550,0
20230530,191400,41270758000,48550,48550,48550,48550,0
20230530,191300,41270758000,48550,48550,48550,48550,0
20230530,191200,41270758000,48550,48550,48550,48550,0
20230530,191100,41270758000,48550,48550,48550,48550,0
20230530,191000,41270758000,48550,48550,48550,48550,0
20230530,190900,41270758000,48550,48550,48550,48550,0
20230530,190800,41270758000,48550,48550,48550,48550,10661
20230530,190700,41270758000,48550,48550,48550,48550,0
20230530,190600,41270758000,48550,48550,48550,48550,0
20230530,190500,41270758000,48550,48550,48550,48550,0
20230530,190400,41270758000,48550,48550,48550,48550,0
20230530,190300,41270758000,48550,48550,48550,48550,0
20230530,190200,41270758000,48550,48550,48550,48550,0
20230530,190100,41270758000,48550,48550,48550,48550,0
20230530,190000,41270758000,48550,48550,48550,48550,0
20230530,185900,41270758000,48550,48550,48550,48550,0
20230530,185800,41270758000,48550,48550,48550,48550,0
20230530,185700,41270758000,48550,48550,48550,48550,0
20230530,185600,41270758000,48550,48550,48550,48550,0
20230530,185500,41270758000,48550,48550,48550,48550,0
20230530,185400,41270758000,48550,48550,48550,48550,0
20230530,185300,41270758000,48550,48550,48550,48550,0
20230530,185200,41270758000,48550,48550,48550,48550,0
20230530,185100,41270758000,48550,48550,48550,48550,0
20230530,185000,41270758000,48550,48550,48550,48550,0
20230530,184900,41270758000,48550,48550,48550,48550,0
20230530,184800,41270758000,48550,48550,48550,48550,0
20230530,184700,41270758000,48550,48550,48550,48550,0
20230530,184600,41270758000,48550,48550,48550,48550,0
20230530,184500,41270758000,48550,48550,48550,48550,0
20230530,184400,41270758000,48550,48550,48550,48550,0
20230530,184300,41270758000,48550,48550,48550,48550,0
20230530,184200,41270758000,48550,48550,48550,48550,0
20230530,184100,41270758000,48550,48550,48550,48550,0
20230530,184000,41270758000,48550,48550,48550,48550,0
20230530,183900,41270758000,48550,48550,48550,48550,0
20230530,183800,41270758000,48550,48550,48550,48550,10661
20230530,183700,41270758000,48550,48550,48550,48550,0
20230530,183600,41270758000,48550,48550,48550,48550,0
20230530,183500,41270758000,48550,48550,48550,48550,0
20230530,183400,41270758000,48550,48550,48550,48550,0
20230530,183300,41270758000,48550,48550,48550,48550,0
20230530,183200,41270758000,48550,48550,48550,48550,0
20230530,183100,41270758000,48550,48550,48550,48550,0
20230530,183000,41270758000,48550,48550,48550,48550,0
20230530,182900,41270758000,48550,48550,48550,48550,0
20230530,182800,41270758000,48550,48550,48550,48550,0
20230530,182700,41270758000,48550,48550,48550,48550,0
20230530,182600,41270758000,48550,48550,48550,48550,0
20230530,182500,41270758000,48550,48550,48550,48550,0
20230530,182400,41270758000,48550,48550,48550,48550,0
20230530,182300,41270758000,48550,48550,48550,48550,0
20230530,182200,41270758000,48550,48550,48550,48550,0
20230530,182100,41270758000,48550,48550,48550,48550,0
20230530,182000,41270758000,48550,48550,48550,48550,0
20230530,181900,41270758000,48550,48550,48550,48550,0
20230530,181800,41270758000,48550,48550,48550,48550,0
20230530,181700,41270758000,48550,48550,48550,48550,0
20230530,181600,41270758000,48550,48550,48550,48550,0
20230530,181500,41270758000,48550,48550,48550,48550,0
20230530,181400,41270758000,48550,48550,48550,48550,0
20230530,181300,41270758000,48550,48550,48550,48550,0
20230530,181200,41270758000,48550,48550,48550,48550,0
20230530,181100,41270758000,48550,48550,48550,48550,0
20230530,181000,41270758000,48550,48550,48550,48550,0
20230530,180900,41270758000,48550,48550,48550,48550,0
20230530,180800,41270758000,48550,48550,48550,48550,10661
20230530,180700,41270758000,48550,48550,48550,48550,0
20230530,180600,41270758000,48550,48550,48550,48550,0
20230530,180500,41270758000,48550,48550,48550,48550,0
20230530,180400,41270758000,48550,48550,48550,48550,0
20230530,180300,41270758000,48550,48550,48550,48550,0
20230530,180200,41270758000,48550,48550,48550,48550,0
20230530,180100,41270758000,48550,48550,48550,48550,0
20230530,180000,41270758000,48550,48550,48550,48550,0
20230530,175900,41270758000,48550,48550,48550,48550,0
20230530,175800,41270758000,48550,48550,48550,48550,0
20230530,175700,41270758000,48550,48550,48550,48550,0
20230530,175600,41270758000,48550,48550,48550,48550,0
20230530,175500,41270758000,48550,48550,48550,48550,0
20230530,175400,41270758000,48550,48550,48550,48550,0
20230530,175300,41270758000,48550,48550,48550,48550,0
20230530,175200,41270758000,48550,48550,48550,48550,0
20230530,175100,41270758000,48550,48550,48550,48550,0
20230530,175000,41270758000,48550,48550,48550,48550,0
20230530,174900,41270758000,48550,48550,48550,48550,0
20230530,174800,41270758000,48550,48550,48550,48550,0
20230530,174700,41270758000,48550,48550,48550,48550,0
20230530,174600,41270758000,48550,48550,48550,48550,0
20230530,174500,41270758000,48550,48550,48550,48550,0
20230530,174400,41270758000,48550,48550,48550,48550,0
20230530,174300,41270758000,48550,48550,48550,48550,0
20230530,174200,41270758000,48550,48550,48550,48550,0
20230530,174100,41270758000,48550,48550,48550,48550,0
20230530,174000,41270758000,48550,48550,48550,48550,0
20230530,173900,41270758000,48550,48550,48550,48550,0
20230530,173800,41270758000,48550,48550,48550,48550,10661
20230530,173700,41270758000,48550,48550,48550,48550,0
20230530,173600,41270758000,48550,48550,48550,48550,0
20230530,173500,41270758000,48550,48550,48550,48550,0
20230530,173400,41270758000,48550,48550,48550,48550,0
20230530,173300,41270758000,48550,48550,48550,48550,0
20230530,173200,41270758000,48550,48550,48550,48550,0
20230530,173100,41270758000,48550,48550,48550,48550,0
20230530,173000,41270758000,48550,48550,48550,48550,0
20230530,172900,41270758000,48550,48550,48550,48550,0
20230530,172800,41270758000,48550,48550,48550,48550,0
20230530,172700,41270758000,48550,48550,48550,48550,0
20230530,172600,41270758000,48550,48550,48550,48550,0
20230530,172500,41270758000,48550,48550,48550,48550,0
20230530,172400,41270758000,48550,48550,48550,48550,0
20230530,172300,41270758000,48550,48550,48550,48550,0
20230530,172200,41270758000,48550,48550,48550,48550,0
20230530,172100,41270758000,48550,48550,48550,48550,0
20230530,172000,41270758000,48550,48550,48550,48550,0
20230530,171900,41270758000,48550,48550,48550,48550,0
20230530,171800,41270758000,48550,48550,48550,48550,0
20230530,171700,41270758000,48550,48550,48550,48550,0
20230530,171600,41270758000,48550,48550,48550,48550,0
20230530,171500,41270758000,48550,48550,48550,48550,0
20230530,171400,41270758000,48550,48550,48550,48550,0
20230530,171300,41270758000,48550,48550,48550,48550,0
20230530,171200,41270758000,48550,48550,48550,48550,0
20230530,171100,41270758000,48550,48550,48550,48550,0
20230530,171000,41270758000,48550,48550,48550,48550,0
20230530,170900,41270758000,48550,48550,48550,48550,0
20230530,170800,41270758000,48550,48550,48550,48550,10661
20230530,170700,41270758000,48550,48550,48550,48550,0
20230530,170600,41270758000,48550,48550,48550,48550,0
20230530,170500,41270758000,48550,48550,48550,48550,0
20230530,170400,41270758000,48550,48550,48550,48550,0
20230530,170300,41270758000,48550,48550,48550,48550,0
20230530,170200,41270758000,48550,48550,48550,48550,0
20230530,170100,41270758000,48550,48550,48550,48550,0
20230530,170000,41270758000,48550,48550,48550,48550,0
20230530,165900,41270758000,48550,48550,48550,48550,0
20230530,165800,41270758000,48550,48550,48550,48550,0
20230530,165700,41270758000,48550,48550,48550,48550,0
20230530,165600,41270758000,48550,48550,48550,48550,0
20230530,165500,41270758000,48550,48550,48550,48550,0
20230530,165400,41270758000,48550,48550,48550,48550,0
20230530,165300,41270758000,48550,48550,48550,48550,0
20230530,165200,41270758000,48550,48550,48550,48550,0
20230530,165100,41270758000,48550,48550,48550,48550,0
20230530,165000,41270758000,48550,48550,48550,48550,0
20230530,164900,41270758000,48550,48550,48550,48550,0
20230530,164800,41270758000,48550,48550,48550,48550,0
20230530,164700,41270758000,48550,48550,48550,48550,0
20230530,164600,41270758000,48550,48550,48550,48550,0
20230530,164500,41270758000,48550,48550,48550,48550,0
20230530,164400,41270758000,48550,48550,48550,48550,0
20230530,164300,41270758000,48550,48550,48550,48550,0
20230530,164200,41270758000,48550,48550,48550,48550,0
20230530,164100,41270758000,48550,48550,48550,48550,0
20230530,164000,41270758000,48550,48550,48550,48550,0
20230530,163900,41270758000,48550,48550,48550,48550,0
20230530,163800,41270758000,48550,48550,48550,48550,10661
20230530,163700,41270758000,48550,48550,48550,48550,0
20230530,163600,41270758000,48550,48550,48550,48550,0
20230530,163500,41270758000,48550,48550,48550,48550,0
20230530,163400,41270758000,48550,48550,48550,48550,0
20230530,163300,41270758000,48550,48550,48550,48550,0
20230530,163200,41270758000,48550,48550,48550,48550,0
20230530,163100,41270758000,48550,48550,48550,48550,0
20230530,163000,41270758000,48550,48550,48550,48550,0
20230530,162900,41270758000,48550,48550,48550,48550,0
20230530,162800,41270758000,48550,48550,48550,48550,0
20230530,162700,41270758000,48550,48550,48550,48550,0
20230530,162600,41270758000,48550,48550,48550,48550,0
20230530,162500,41270758000,48550,48550,48550,48550,0
20230530,162400,41270758000,48550,48550,48550,48550,0
20230530,162300,41270758000,48550,48550,48550,48550,0
20230530,162200,41270758000,48550,48550,48550,48550,0
20230530,162100,41270758000,48550,48550,48550,48550,0
20230530,162000,41270758000,48550,48550,48550,48550,0
20230530,161900,41270758000,48550,48550,48550,48550,0
20230530,161800,41270758000,48550,48550,48550,48550,0
20230530,161700,41270758000,48550,48550,48550,48550,0
20230530,161600,41270758000,48550,48550,48550,48550,0
20230530,161500,41270758000,48550,48550,48550,48550,0
20230530,161400,41270758000,48550,48550,48550,48550,0
20230530,161300,41270758000,48550,48550,48550,48550,0
20230530,161200,41270758000,48550,48550,48550,48550,0
20230530,161100,41270758000,48550,48550,48550,48550,0
20230530,161000,41270758000,48550,48550,48550,48550,0
20230530,160900,41270758000,48550,48550,48550,48550,0
20230530,160800,41270758000,48550,48550,48550,48550,10661
20230530,160700,41270758000,48550,48550,48550,48550,0
20230530,160600,41270758000,48550,48550,48550,48550,0
20230530,160500,41270758000,48550,48550,48550,48550,0
20230530,160400,41270758000,48550,48550,48550,48550,0
20230530,160300,41270758000,48550,48550,48550,48550,0
20230530,160200,41270758000,48550,48550,48550,48550,0
20230530,160100,41270758000,48550,48550,48550,48550,0
20230530,160000,41270758000,48550,48550,48550,48550,0
20230530,155900,41270758000,48550,48550,48550,48550,0
20230530,155800,41270758000,48550,48550,48550,48550,0
20230530,155700,41270758000,48550,48550,48550,48550,0
20230530,155600,41270758000,48550,48550,48550,48550,0
20230530,155500,41270758000,48550,48550,48550,48550,0
20230530,155400,41270758000,48550,48550,48550,48550,0
20230530,155300,41270758000,48550,48550,48550,48550,0
20230530,155200,41270758000,48550,48550,48550,48550,0
20230530,155100,41270758000,48550,48550,48550,48550,0
20230530,155000,41270758000,48550,48550,48550,48550,0
20230530,154900,41270758000,48550,48550,48550,48550,0
20230530,154800,41270758000,48550,48550,48550,48550,0
20230530,154700,41270758000,48550,48550,48550,48550,0
20230530,154600,41270758000,48550,48550,48550,48550,0
20230530,154500,41270758000,48550,48550,48550,48550,0
20230530,154400,41270758000,48550,48550,48550,48550,0
20230530,154300,41270758000,48550,48550,48550,48550,0
20230530,154200,41270758000,48550,48550,48550,48550,0
20230530,154100,41270758000,48550,48550,48550,48550,0
20230530,154000,41270758000,48550,48550,48550,48550,0
20230530,153900,41270758000,48550,48550,48550,48550,0
20230530,153800,41270758000,48550,48550,48550,48550,10661
20230530,153700,41270758000,48550,48550,48550,48550,0
20230530,153600,41270758000,48550,48550,48550,48550,0
20230530,153500,41270758000,48550,48550,48550,48550,0
20230530,153400,41270758000,48550,48550,48550,48550,0
20230530,153300,41270758000,48550,48550,48550,48550,0
20230530,153200,41270758000,48550,48550,48550,48550,0
20230530,153100,41270758000,48550,48550,48550,48550,0
20230530,153000,41270758000,48550,48550,48550,48550,10661
20230530,152900,40753166450,48600,48600,48600,48600,0
20230530,152800,40753166450,48600,48600,48600,48600,0
20230530,152700,40753166450,48600,48600,48600,48600,0
20230530,152600,40753166450,48600,48600,48600,48600,0
20230530,152500,40753166450,48600,48600,48600,48600,0
20230530,152400,40753166450,48600,48600,48600,48600,0
20230530,152300,40753166450,48600,48600,48600,48600,0
20230530,152200,40753166450,48600,48600,48600,48600,0
20230530,152100,40753166450,48600,48600,48600,48600,0
20230530,152000,40753166450,48600,48600,48600,48600,0
20230530,151900,40753166450,48600,48550,48600,48500,1195
20230530,151800,40695160600,48550,48550,48600,48500,1911
20230530,151700,40602383900,48550,48550,48550,48500,1350
20230530,151600,40536856700,48550,48600,48600,48500,1359
20230530,151500,40470869650,48550,48550,48550,48550,1835
20230530,151400,40381780400,48550,48550,48600,48550,1079
20230530,151300,40329391000,48550,48600,48650,48550,5658
20230530,151200,40054590700,48600,48600,48650,48600,1727
20230530,151100,39970656550,48650,48650,48650,48600,790
20230530,151000,39932228150,48650,48650,48700,48600,858
20230530,150900,39890489000,48700,48600,48700,48600,1118
20230530,150800,39836103750,48650,48650,48650,48550,7646
20230530,150700,39464344600,48650,48650,48700,48600,1949
20230530,150600,39369522950,48650,48600,48700,48600,4184
20230530,150500,39166050950,48600,48600,48600,48550,365
20230530,150400,39148315650,48600,48650,48650,48550,1461
20230530,150300,39077307900,48650,48650,48650,48600,765
20230530,150200,39040111250,48600,48650,48650,48600,251
20230530,150100,39027909000,48650,48650,48650,48600,233
20230530,150000,39016573850,48650,48550,48650,48550,425
20230530,145900,38995917800,48550,48600,48650,48550,1593
20230530,145800,38918497800,48600,48550,48600,48550,2770
20230530,145700,38783947600,48550,48500,48550,48500,59
20230530,145600,38781085600,48500,48500,48550,48500,252
20230530,145500,38768862500,48500,48500,48500,48450,1147
20230530,145400,38713233200,48500,48500,48550,48500,327
20230530,145300,38697370450,48500,48500,48550,48500,151
20230530,145200,38690041350,48500,48500,48550,48500,817
20230530,145100,38650409600,48500,48450,48500,48450,1029
20230530,145000,38600508150,48400,48500,48500,48400,1069
20230530,144900,38548749300,48500,48500,48500,48450,1047
20230530,144800,38498008650,48500,48500,48500,48450,1313
20230530,144700,38434377000,48450,48500,48500,48450,879
20230530,144600,38391763650,48450,48500,48500,48450,780
20230530,144500,38353959000,48500,48550,48550,48450,717
20230530,144400,38319186850,48550,48550,48550,48500,745
20230530,144300,38283047850,48550,48500,48600,48500,409
20230530,144200,38263196200,48500,48600,48600,48450,2684
20230530,144100,38133056650,48600,48600,48600,48550,122
20230530,144000,38127132300,48600,48550,48600,48500,594
20230530,143900,38098292200,48550,48500,48550,48500,597
20230530,143800,38069311600,48550,48550,48600,48550,441
20230530,143700,38047900000,48550,48600,48600,48550,419
20230530,143600,38027554450,48600,48550,48650,48500,274
20230530,143500,38014250500,48550,48650,48650,48550,762
20230530,143400,37977219450,48650,48650,48650,48600,141
20230530,143300,37970360650,48650,48700,48700,48600,871
20230530,143200,37928008350,48650,48650,48700,48600,1194
20230530,143100,37869923350,48650,48600,48650,48550,842
20230530,143000,37829005500,48600,48500,48600,48500,572
20230530,142900,37801252000,48500,48500,48550,48500,297
20230530,142800,37786845550,48500,48400,48500,48400,1581
20230530,142700,37710208850,48400,48450,48450,48400,1327
20230530,142600,37645981350,48400,48400,48400,48400,92
20230530,142500,37641528550,48400,48400,48400,48350,282
20230530,142400,37627880400,48350,48350,48400,48350,209
20230530,142300,37617768000,48350,48400,48450,48350,2625
20230530,142200,37490723000,48450,48450,48450,48400,207
20230530,142100,37480702150,48450,48450,48500,48450,808
20230530,142000,37441554500,48450,48500,48500,48450,493
20230530,141900,37417668350,48450,48450,48500,48450,599
20230530,141800,37388635650,48450,48450,48450,48400,310
20230530,141700,37373616800,48450,48400,48450,48400,302
20230530,141600,37358997750,48400,48450,48450,48400,300
20230530,141500,37344473350,48450,48350,48450,48350,229
20230530,141400,37333387400,48400,48300,48400,48300,2515
20230530,141300,37211721000,48300,48350,48350,48300,198
20230530,141200,37202151550,48350,48350,48350,48300,838
20230530,141100,37161668800,48350,48400,48450,48350,1757
20230530,141000,37076681900,48450,48450,48450,48400,1582
20230530,140900,37000107800,48450,48500,48500,48400,793
20230530,140800,36961692100,48500,48450,48500,48450,221
20230530,140700,36950977150,48500,48500,48500,48400,1072
20230530,140600,36899041950,48450,48450,48550,48450,842
20230530,140500,36858238150,48450,48600,48600,48450,3513
20230530,140400,36687839850,48600,48650,48650,48550,102
20230530,140300,36682880650,48700,48650,48700,48600,431
20230530,140200,36661908050,48650,48700,48700,48500,6556
20230530,140100,36343274350,48700,48700,48700,48650,196
20230530,140000,36333729650,48700,48650,48700,48600,2938
20230530,135900,36190804300,48700,48700,48700,48700,1613
20230530,135800,36112251200,48700,48700,48750,48700,76
20230530,135700,36108547450,48750,48750,48800,48700,418
20230530,135600,36088169850,48800,48750,48800,48750,634
20230530,135500,36057254000,48750,48750,48800,48750,482
20230530,135400,36033754400,48750,48850,48850,48750,702
20230530,135300,35999492150,48850,48800,48850,48800,479
20230530,135200,35976102450,48850,48850,48850,48800,357
20230530,135100,35958679150,48900,48950,48950,48800,4165
20230530,135000,35755089750,48950,48950,48950,48900,500
20230530,134900,35730615000,48950,48950,48950,48900,438
20230530,134800,35709179350,48950,48900,48950,48900,508
20230530,134700,35684325000,48900,48900,48950,48900,165
20230530,134600,35676255300,48900,48850,48950,48850,2922
20230530,134500,35533304650,48850,48800,48850,48800,751
20230530,134400,35496619450,48850,48800,48850,48800,192
20230530,134300,35487244600,48800,48850,48900,48800,446
20230530,134200,35465458200,48900,48850,48900,48850,532
20230530,134100,35439461650,48850,48850,48900,48800,1993
20230530,134000,35342104450,48850,48800,48850,48800,680
20230530,133900,35308903550,48800,48800,48850,48750,735
20230530,133800,35273029500,48800,48800,48800,48800,143
20230530,133700,35266051100,48800,48750,48800,48750,402
20230530,133600,35246452600,48750,48800,48800,48750,242
20230530,133500,35234644300,48800,48750,48800,48750,187
20230530,133400,35225519750,48700,48700,48800,48700,61
20230530,133300,35222548950,48700,48700,48700,48650,294
20230530,133200,35208239850,48650,48700,48700,48650,3878
20230530,133100,35019386200,48650,48700,48700,48650,181
20230530,133000,35010572000,48650,48700,48700,48650,1353
20230530,132900,34944696900,48700,48700,48700,48650,736
20230530,132800,34908855750,48650,48650,48700,48650,542
20230530,132700,34882468750,48650,48650,48700,48650,1188
20230530,132600,34824658700,48650,48700,48700,48650,1883
20230530,132500,34733001550,48700,48850,48850,48700,3950
20230530,132400,34540248150,48850,48850,48900,48850,390
20230530,132300,34521196350,48850,48800,48850,48750,1786
20230530,132200,34434025000,48800,48800,48800,48750,566
20230530,132100,34406404700,48850,48850,48850,48800,514
20230530,132000,34381310300,48850,48750,48850,48750,1885
20230530,131900,34289288350,48800,48800,48800,48750,479
20230530,131800,34265916450,48800,48700,48800,48700,1429
20230530,131700,34196301700,48650,48650,48700,48600,413
20230530,131600,34176212350,48600,48600,48650,48600,102
20230530,131500,34171252350,48650,48650,48650,48600,41
20230530,131400,34169259200,48600,48650,48650,48600,343
20230530,131300,34152585100,48650,48650,48650,48650,139
20230530,131200,34145822750,48650,48700,48700,48600,95
20230530,131100,34141201300,48700,48650,48700,48650,98
20230530,131000,34136433150,48650,48650,48650,48650,45
20230530,130900,34134243900,48650,48650,48650,48650,177
20230530,130800,34125632850,48650,48600,48650,48600,539
20230530,130700,34099423450,48600,48600,48650,48600,259
20230530,130600,34086835750,48600,48600,48650,48600,430
20230530,130500,34065937600,48600,48600,48650,48600,336
20230530,130400,34049603800,48650,48650,48650,48600,663
20230530,130300,34017379950,48600,48750,48750,48600,202
20230530,130200,34007561700,48600,48700,48750,48600,956
20230530,130100,33961027950,48700,48700,48750,48700,484
20230530,130000,33937457000,48650,48750,48800,48650,1238
20230530,125900,33877160750,48800,48800,48800,48750,446
20230530,125800,33855397400,48850,48850,48850,48800,574
20230530,125700,33827381000,48800,48850,48900,48800,294
20230530,125600,33813017200,48850,48850,48900,48800,1489
20230530,125500,33740258700,48900,48800,48950,48750,923
20230530,125400,33695172450,48900,48650,48900,48600,5992
20230530,125300,33402806750,48650,48650,48650,48600,393
20230530,125200,33383693750,48650,48600,48650,48600,225
20230530,125100,33372750600,48600,48600,48650,48600,103
20230530,125000,33367742250,48600,48600,48650,48600,241
20230530,124900,33356021550,48650,48700,48750,48650,664
20230530,124800,33323688000,48700,48700,48750,48650,696
20230530,124700,33289797850,48700,48700,48700,48650,377
20230530,124600,33271438400,48650,48600,48650,48550,1212
20230530,124500,33212515450,48600,48600,48650,48550,906
20230530,124400,33168483600,48650,48600,48650,48600,478
20230530,124300,33145233950,48650,48600,48650,48550,583
20230530,124200,33116884250,48600,48550,48650,48500,1858
20230530,124100,33026569600,48550,48400,48550,48400,1480
20230530,124000,32954736900,48400,48300,48400,48300,685
20230530,123900,32921607550,48300,48350,48350,48300,396
20230530,123800,32902474300,48350,48350,48350,48350,391
20230530,123700,32883569450,48350,48350,48350,48300,831
20230530,123600,32843390650,48350,48400,48400,48300,128
20230530,123500,32837202850,48350,48300,48350,48300,194
20230530,123400,32827824900,48300,48300,48300,48250,356
20230530,123300,32810631800,48350,48350,48350,48250,667
20230530,123200,32778422850,48350,48450,48500,48350,1058
20230530,123100,32727207000,48450,48500,48500,48450,299
20230530,123000,32712715950,48500,48500,48500,48450,328
20230530,122900,32696808000,48500,48500,48550,48500,246
20230530,122800,32684874750,48550,48500,48550,48500,669
20230530,122700,32652421100,48550,48550,48550,48500,287
20230530,122600,32638500500,48500,48500,48550,48500,1301
20230530,122500,32575399800,48500,48550,48550,48500,307
20230530,122400,32560504350,48550,48550,48550,48500,1775
20230530,122300,32474401600,48550,48500,48600,48500,326
20230530,122200,32458577550,48600,48500,48600,48500,1132
20230530,122100,32403648500,48550,48600,48600,48500,647
20230530,122000,32372241300,48600,48600,48600,48550,380
20230530,121900,32353779900,48600,48600,48600,48550,184
20230530,121800,32344838000,48600,48650,48650,48550,1100
20230530,121700,32291386100,48650,48650,48650,48650,672
20230530,121600,32258693300,48600,48650,48650,48600,447
20230530,121500,32236951050,48650,48600,48650,48600,851
20230530,121400,32195577250,48650,48550,48650,48550,466
20230530,121300,32172933650,48550,48600,48600,48550,411
20230530,121200,32152963600,48600,48500,48600,48500,573
20230530,121100,32125136150,48600,48550,48600,48500,1648
20230530,121000,32045148000,48550,48500,48550,48500,237
20230530,120900,32033647750,48500,48450,48500,48450,1089
20230530,120800,31980835950,48450,48400,48450,48400,1327
20230530,120700,31916547600,48400,48350,48450,48300,2361
20230530,120600,31802333150,48350,48350,48350,48300,512
20230530,120500,31777595000,48300,48150,48300,48150,2345
20230530,120400,31664372600,48200,48150,48200,48150,609
20230530,120300,31635031900,48150,48150,48200,48150,385
20230530,120200,31616493200,48150,48200,48200,48150,314
20230530,120100,31601373950,48200,48200,48200,48100,1890
20230530,120000,31510395350,48200,48200,48200,48150,281
20230530,115900,31496861550,48200,48200,48200,48150,1661
20230530,115800,31416802650,48200,48250,48250,48200,55
20230530,115700,31414151200,48250,48250,48250,48200,352
20230530,115600,31397175450,48250,48200,48250,48200,443
20230530,115500,31375810200,48200,48200,48200,48200,98
20230530,115400,31371086600,48200,48200,48250,48200,162
20230530,115300,31363273650,48250,48250,48250,48200,1155
20230530,115200,31307559600,48250,48250,48250,48200,103
20230530,115100,31302590350,48250,48200,48250,48200,398
20230530,115000,31283399050,48250,48250,48250,48200,313
20230530,114900,31268300900,48200,48200,48250,48200,136
20230530,114800,31261745150,48200,48100,48200,48100,1165
20230530,114700,31205614350,48150,48100,48150,48100,439
20230530,114600,31184492550,48100,48150,48150,48100,660
20230530,114500,31152735900,48150,48150,48150,48100,181
20230530,114400,31144021100,48150,48150,48150,48100,362
20230530,114300,31126590850,48150,48150,48150,48100,296
20230530,114200,31112338750,48200,48200,48200,48150,515
20230530,114100,31087526200,48200,48150,48200,48150,172
20230530,114000,31079242250,48150,48150,48150,48150,265
20230530,113900,31066482500,48150,48100,48150,48100,347
20230530,113800,31049783800,48100,48050,48100,48050,906
20230530,113700,31006205700,48100,48200,48200,48100,2289
20230530,113600,30896062250,48200,48200,48250,48200,250
20230530,113500,30884008350,48200,48200,48200,48150,977
20230530,113400,30836923150,48150,48150,48150,48100,653
20230530,113300,30805481700,48150,48000,48150,48000,2533
20230530,113200,30683677100,48000,48000,48050,48000,335
20230530,113100,30667596600,48000,48000,48000,47950,116
20230530,113000,30662029150,48000,48050,48050,48000,1403
20230530,112900,30594670900,48050,48050,48100,48050,145
20230530,112800,30587703550,48050,48000,48050,48000,291
20230530,112700,30573722950,48000,48100,48100,48000,371
20230530,112600,30555899350,48050,48050,48100,48050,142
20230530,112500,30549073500,48100,47900,48100,47850,23394
20230530,112400,29428023950,47800,47850,47850,47800,897
20230530,112300,29385116500,47850,47850,47850,47800,819
20230530,112200,29345931050,47800,47800,47800,47750,649
20230530,112100,29314922500,47750,47850,47850,47750,700
20230530,112000,29281464800,47850,47800,47850,47800,603
20230530,111900,29252640950,47800,47900,47900,47800,1487
20230530,111800,29181487400,47900,47900,47900,47850,197
20230530,111700,29172056550,47900,47900,47950,47900,1871
20230530,111600,29082435450,47900,47950,47950,47900,337
20230530,111500,29066291800,47900,47950,48000,47900,1585
20230530,111400,28990301750,47950,48000,48000,47950,1524
20230530,111300,28917215350,48000,48000,48000,48000,624
20230530,111200,28887263350,48000,48050,48050,48000,1827
20230530,111100,28799531300,48050,48050,48050,48000,610
20230530,111000,28770229750,48000,48000,48100,48000,1787
20230530,110900,28684412800,48050,48000,48050,48000,602
20230530,110800,28655516550,48000,47950,48000,47950,902
20230530,110700,28612230350,47950,48000,48000,47950,796
20230530,110600,28574055750,48000,47950,48000,47900,1802
20230530,110500,28487599000,47950,48000,48000,47900,3682
20230530,110400,28311032950,47950,47900,48000,47900,313
20230530,110300,28296026800,47900,47950,47950,47900,1102
20230530,110200,28243206150,47950,47950,48000,47900,1277
20230530,110100,28181976000,47950,47950,47950,47900,567
20230530,110000,28154788800,47900,47950,47950,47900,1718
20230530,105900,28072417200,47950,47900,47950,47850,1027
20230530,105800,28023204500,47900,47850,47900,47850,1606
20230530,105700,27946295100,47850,47750,47900,47700,2399
20230530,105600,27831630900,47700,47750,47750,47700,2731
20230530,105500,27701267550,47750,47600,47750,47600,3709
20230530,105400,27524534550,47600,47600,47650,47550,1289
20230530,105300,27463160300,47600,47650,47650,47600,2832
20230530,105200,27328269400,47650,47600,47700,47550,6499
20230530,105100,27018700950,47600,47550,47600,47400,7663
20230530,105000,26654068200,47550,47350,47600,47300,16741
20230530,104900,25859740400,47300,47400,47400,47300,12702
20230530,104800,25258112150,47400,47500,47550,47400,13371
20230530,104700,24623218650,47500,47600,47600,47500,6175
20230530,104600,24329777750,47600,47550,47600,47550,3234
20230530,104500,24175971350,47600,47700,47700,47550,6928
20230530,104400,23846096200,47700,47700,47750,47650,1383
20230530,104300,23780128900,47700,47650,47700,47650,380
20230530,104200,23762009950,47700,47700,47700,47650,1441
20230530,104100,23693320300,47700,47700,47700,47650,2150
20230530,104000,23590825150,47700,47650,47700,47650,535
20230530,103900,23565316550,47700,47650,47700,47650,652
20230530,103800,23534236800,47650,47700,47700,47650,2579
20230530,103700,23411327450,47700,47700,47750,47650,1771
20230530,103600,23326861200,47700,47700,47750,47650,2464
20230530,103500,23209398350,47650,47650,47750,47650,914
20230530,103400,23165808550,47700,47700,47700,47600,1441
20230530,103300,23097131900,47650,47650,47750,47550,7973
20230530,103200,22717455200,47600,47700,47700,47600,1918
20230530,103100,22626101250,47700,47600,47700,47550,7458
20230530,103000,22270983300,47600,47750,47750,47600,6979
20230530,102900,21938294750,47750,47850,47850,47700,8195
20230530,102800,21547003750,47850,47850,47850,47800,4300
20230530,102700,21341439850,47850,47900,47900,47850,2500
20230530,102600,21221795050,47900,47950,47950,47850,1364
20230530,102500,21156444450,47950,47750,47950,47750,10581
20230530,102400,20650168300,47750,47800,47850,47750,2494
20230530,102300,20530990550,47850,47800,47850,47800,5343
20230530,102200,20275588800,47800,47900,47900,47800,7619
20230530,102100,19911051350,47850,47950,48000,47850,8413
20230530,102000,19507915050,48000,48000,48050,47950,8884
20230530,101900,19081560150,48000,48100,48150,48000,10518
20230530,101800,18576432200,48150,48200,48200,48050,9854
20230530,101700,18102352450,48200,48250,48250,48150,1696
20230530,101600,18020627350,48250,48200,48250,48150,2188
20230530,101500,17915151500,48200,48150,48250,48100,5359
20230530,101400,17657006750,48150,48300,48300,48150,6819
20230530,101300,17328404550,48250,48250,48300,48200,1480
20230530,101200,17256989200,48250,48300,48350,48250,5053
20230530,101100,17013010650,48350,48400,48500,48300,4095
20230530,101000,16814994550,48400,48350,48450,48300,3388
20230530,100900,16651161600,48250,48400,48450,48250,10752
20230530,100800,16131406000,48400,48550,48550,48400,12718
20230530,100700,15514944050,48500,48600,48650,48500,3410
20230530,100600,15349358500,48600,48700,48750,48600,2179
20230530,100500,15243328500,48750,48700,48750,48650,2227
20230530,100400,15134903050,48750,48850,48850,48700,985
20230530,100300,15086890950,48800,48850,48850,48800,637
20230530,100200,15055787400,48800,48850,48900,48800,1370
20230530,100100,14988862500,48850,48900,48900,48850,793
20230530,100000,14950116000,48850,48800,48900,48800,681
20230530,095900,14916860650,48800,48600,48950,48550,4554
20230530,095800,14694664850,48600,48600,48650,48550,2699
20230530,095700,14563613350,48550,48600,48650,48500,4872
20230530,095600,14326990650,48600,48650,48650,48550,2461
20230530,095500,14207407300,48650,48650,48700,48600,2413
20230530,095400,14090098700,48650,48700,48750,48650,3596
20230530,095300,13915020000,48650,48800,48800,48650,5058
20230530,095200,13668442050,48750,48800,48850,48750,1919
20230530,095100,13574831200,48800,48950,48950,48800,1771
20230530,095000,13488293850,48900,49000,49000,48900,949
20230530,094900,13441862950,48950,48950,49050,48900,2103
20230530,094800,13338891900,48900,49050,49050,48900,1277
20230530,094700,13276344300,49050,49100,49150,49000,1550
20230530,094600,13200248900,49000,48800,49050,48800,5721
20230530,094500,12920530800,48800,48900,48900,48750,2698
20230530,094400,12788811600,48850,48500,48950,48500,4308
20230530,094300,12578873950,48500,48650,48700,48450,12401
20230530,094200,11977048700,48700,49200,49200,48600,25680
20230530,094100,10719087400,49150,49300,49300,49150,2930
20230530,094000,10574857650,49300,49250,49300,49200,1452
20230530,093900,10503362000,49250,49200,49250,49150,4161
20230530,093800,10298623600,49250,49300,49300,49200,1166
20230530,093700,10241222250,49250,49350,49350,49250,4076
20230530,093600,10040316100,49300,49300,49350,49300,2978
20230530,093500,9893490500,49300,49500,49550,49300,5197
20230530,093400,9636839850,49550,49600,49600,49500,2344
20230530,093300,9520766200,49550,49650,49700,49550,3789
20230530,093200,9332894750,49700,49800,49800,49650,1401
20230530,093100,9263308600,49800,49700,49800,49550,2720
20230530,093000,9128224000,49700,49500,49700,49500,2279
20230530,092900,9015170500,49550,49550,49550,49450,2114
20230530,092800,8910529350,49500,49450,49550,49400,2176
20230530,092700,8802837600,49450,49600,49600,49400,2994
20230530,092600,8654696300,49550,49650,49650,49550,1751
20230530,092500,8567820550,49650,49700,49800,49650,907
20230530,092400,8522762850,49650,49950,50000,49650,3106
20230530,092300,8367985450,49900,50000,50100,49900,5974
20230530,092200,8069275500,50100,49750,50100,49750,8532
20230530,092100,7642978300,49750,49600,49750,49600,2687
20230530,092000,7509507750,49600,49350,49650,49300,4154
20230530,091900,7303844250,49350,49350,49500,49250,6869
20230530,091800,6964711200,49350,49350,49450,49300,1504
20230530,091700,6890453750,49350,49200,49500,49200,2165
20230530,091600,6783608950,49200,49200,49250,49150,9112
20230530,091500,6335237600,49150,49150,49250,49150,3570
20230530,091400,6159643100,49100,49050,49300,49000,5311
20230530,091300,5898647900,49100,49300,49300,49050,10743
20230530,091200,5369873000,49300,49400,49600,49250,5077
20230530,091100,5119226300,49400,49500,49600,49350,8566
20230530,091000,4695879250,49500,49800,49800,49500,11226
20230530,090900,4138582600,49900,50000,50100,49700,13270
20230530,090800,3476456450,50000,50100,50300,50000,3437
20230530,090700,3304073450,50200,50000,50200,50000,2059
20230530,090600,3200773350,50100,49950,50200,49950,4628
20230530,090500,2969308450,50000,50200,50300,49950,8157
20230530,090400,2561241850,50200,50500,50500,50100,9406
20230530,090300,2088373050,50600,50100,50600,50100,8598
20230530,090200,1654871150,50100,50100,50200,49950,5249
20230530,090100,1392396100,50000,50100,50200,49900,4829
20230530,090000,1150923200,50100,49700,50400,49700,22916