KissMeData/099430/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,201900,1408985290,6410,6410,6410,6410,8870
20230531,201800,1408985290,6410,6410,6410,6410,0
20230531,201700,1408985290,6410,6410,6410,6410,0
20230531,201600,1408985290,6410,6410,6410,6410,0
20230531,201500,1408985290,6410,6410,6410,6410,0
20230531,201400,1408985290,6410,6410,6410,6410,0
20230531,201300,1408985290,6410,6410,6410,6410,0
20230531,201200,1408985290,6410,6410,6410,6410,0
20230531,201100,1408985290,6410,6410,6410,6410,0
20230531,201000,1408985290,6410,6410,6410,6410,0
20230531,200900,1408985290,6410,6410,6410,6410,0
20230531,200800,1408985290,6410,6410,6410,6410,0
20230531,200700,1408985290,6410,6410,6410,6410,0
20230531,200600,1408985290,6410,6410,6410,6410,0
20230531,200500,1408985290,6410,6410,6410,6410,0
20230531,200400,1408985290,6410,6410,6410,6410,0
20230531,200300,1408985290,6410,6410,6410,6410,0
20230531,200200,1408985290,6410,6410,6410,6410,0
20230531,200100,1408985290,6410,6410,6410,6410,0
20230531,200000,1408985290,6410,6410,6410,6410,0
20230531,195900,1408985290,6410,6410,6410,6410,0
20230531,195800,1408985290,6410,6410,6410,6410,0
20230531,195700,1408985290,6410,6410,6410,6410,0
20230531,195600,1408985290,6410,6410,6410,6410,0
20230531,195500,1408985290,6410,6410,6410,6410,0
20230531,195400,1408985290,6410,6410,6410,6410,0
20230531,195300,1408985290,6410,6410,6410,6410,0
20230531,195200,1408985290,6410,6410,6410,6410,0
20230531,195100,1408985290,6410,6410,6410,6410,0
20230531,195000,1408985290,6410,6410,6410,6410,0
20230531,194900,1408985290,6410,6410,6410,6410,8870
20230531,194800,1408985290,6410,6410,6410,6410,0
20230531,194700,1408985290,6410,6410,6410,6410,0
20230531,194600,1408985290,6410,6410,6410,6410,0
20230531,194500,1408985290,6410,6410,6410,6410,0
20230531,194400,1408985290,6410,6410,6410,6410,0
20230531,194300,1408985290,6410,6410,6410,6410,0
20230531,194200,1408985290,6410,6410,6410,6410,0
20230531,194100,1408985290,6410,6410,6410,6410,0
20230531,194000,1408985290,6410,6410,6410,6410,0
20230531,193900,1408985290,6410,6410,6410,6410,0
20230531,193800,1408985290,6410,6410,6410,6410,0
20230531,193700,1408985290,6410,6410,6410,6410,0
20230531,193600,1408985290,6410,6410,6410,6410,0
20230531,193500,1408985290,6410,6410,6410,6410,0
20230531,193400,1408985290,6410,6410,6410,6410,0
20230531,193300,1408985290,6410,6410,6410,6410,0
20230531,193200,1408985290,6410,6410,6410,6410,0
20230531,193100,1408985290,6410,6410,6410,6410,0
20230531,193000,1408985290,6410,6410,6410,6410,0
20230531,192900,1408985290,6410,6410,6410,6410,0
20230531,192800,1408985290,6410,6410,6410,6410,0
20230531,192700,1408985290,6410,6410,6410,6410,0
20230531,192600,1408985290,6410,6410,6410,6410,0
20230531,192500,1408985290,6410,6410,6410,6410,0
20230531,192400,1408985290,6410,6410,6410,6410,0
20230531,192300,1408985290,6410,6410,6410,6410,0
20230531,192200,1408985290,6410,6410,6410,6410,0
20230531,192100,1408985290,6410,6410,6410,6410,0
20230531,192000,1408985290,6410,6410,6410,6410,0
20230531,191900,1408985290,6410,6410,6410,6410,8870
20230531,191800,1408985290,6410,6410,6410,6410,0
20230531,191700,1408985290,6410,6410,6410,6410,0
20230531,191600,1408985290,6410,6410,6410,6410,0
20230531,191500,1408985290,6410,6410,6410,6410,0
20230531,191400,1408985290,6410,6410,6410,6410,0
20230531,191300,1408985290,6410,6410,6410,6410,0
20230531,191200,1408985290,6410,6410,6410,6410,0
20230531,191100,1408985290,6410,6410,6410,6410,0
20230531,191000,1408985290,6410,6410,6410,6410,0
20230531,190900,1408985290,6410,6410,6410,6410,0
20230531,190800,1408985290,6410,6410,6410,6410,0
20230531,190700,1408985290,6410,6410,6410,6410,0
20230531,190600,1408985290,6410,6410,6410,6410,0
20230531,190500,1408985290,6410,6410,6410,6410,0
20230531,190400,1408985290,6410,6410,6410,6410,0
20230531,190300,1408985290,6410,6410,6410,6410,0
20230531,190200,1408985290,6410,6410,6410,6410,0
20230531,190100,1408985290,6410,6410,6410,6410,0
20230531,190000,1408985290,6410,6410,6410,6410,0
20230531,185900,1408985290,6410,6410,6410,6410,0
20230531,185800,1408985290,6410,6410,6410,6410,0
20230531,185700,1408985290,6410,6410,6410,6410,0
20230531,185600,1408985290,6410,6410,6410,6410,0
20230531,185500,1408985290,6410,6410,6410,6410,0
20230531,185400,1408985290,6410,6410,6410,6410,0
20230531,185300,1408985290,6410,6410,6410,6410,0
20230531,185200,1408985290,6410,6410,6410,6410,0
20230531,185100,1408985290,6410,6410,6410,6410,0
20230531,185000,1408985290,6410,6410,6410,6410,0
20230531,184900,1408985290,6410,6410,6410,6410,8870
20230531,184800,1408985290,6410,6410,6410,6410,0
20230531,184700,1408985290,6410,6410,6410,6410,0
20230531,184600,1408985290,6410,6410,6410,6410,0
20230531,184500,1408985290,6410,6410,6410,6410,0
20230531,184400,1408985290,6410,6410,6410,6410,0
20230531,184300,1408985290,6410,6410,6410,6410,0
20230531,184200,1408985290,6410,6410,6410,6410,0
20230531,184100,1408985290,6410,6410,6410,6410,0
20230531,184000,1408985290,6410,6410,6410,6410,0
20230531,183900,1408985290,6410,6410,6410,6410,0
20230531,183800,1408985290,6410,6410,6410,6410,0
20230531,183700,1408985290,6410,6410,6410,6410,0
20230531,183600,1408985290,6410,6410,6410,6410,0
20230531,183500,1408985290,6410,6410,6410,6410,0
20230531,183400,1408985290,6410,6410,6410,6410,0
20230531,183300,1408985290,6410,6410,6410,6410,0
20230531,183200,1408985290,6410,6410,6410,6410,0
20230531,183100,1408985290,6410,6410,6410,6410,0
20230531,183000,1408985290,6410,6410,6410,6410,0
20230531,182900,1408985290,6410,6410,6410,6410,0
20230531,182800,1408985290,6410,6410,6410,6410,0
20230531,182700,1408985290,6410,6410,6410,6410,0
20230531,182600,1408985290,6410,6410,6410,6410,0
20230531,182500,1408985290,6410,6410,6410,6410,0
20230531,182400,1408985290,6410,6410,6410,6410,0
20230531,182300,1408985290,6410,6410,6410,6410,0
20230531,182200,1408985290,6410,6410,6410,6410,0
20230531,182100,1408985290,6410,6410,6410,6410,0
20230531,182000,1408985290,6410,6410,6410,6410,0
20230531,181900,1408985290,6410,6410,6410,6410,8870
20230531,181800,1408985290,6410,6410,6410,6410,0
20230531,181700,1408985290,6410,6410,6410,6410,0
20230531,181600,1408985290,6410,6410,6410,6410,0
20230531,181500,1408985290,6410,6410,6410,6410,0
20230531,181400,1408985290,6410,6410,6410,6410,0
20230531,181300,1408985290,6410,6410,6410,6410,0
20230531,181200,1408985290,6410,6410,6410,6410,0
20230531,181100,1408985290,6410,6410,6410,6410,0
20230531,181000,1408985290,6410,6410,6410,6410,0
20230531,180900,1408985290,6410,6410,6410,6410,0
20230531,180800,1408985290,6410,6410,6410,6410,0
20230531,180700,1408985290,6410,6410,6410,6410,0
20230531,180600,1408985290,6410,6410,6410,6410,0
20230531,180500,1408985290,6410,6410,6410,6410,0
20230531,180400,1408985290,6410,6410,6410,6410,0
20230531,180300,1408985290,6410,6410,6410,6410,0
20230531,180200,1408985290,6410,6410,6410,6410,0
20230531,180100,1408985290,6410,6410,6410,6410,0
20230531,180000,1408985290,6410,6410,6410,6410,0
20230531,175900,1408985290,6410,6410,6410,6410,0
20230531,175800,1408985290,6410,6410,6410,6410,0
20230531,175700,1408985290,6410,6410,6410,6410,0
20230531,175600,1408985290,6410,6410,6410,6410,0
20230531,175500,1408985290,6410,6410,6410,6410,0
20230531,175400,1408985290,6410,6410,6410,6410,0
20230531,175300,1408985290,6410,6410,6410,6410,0
20230531,175200,1408985290,6410,6410,6410,6410,0
20230531,175100,1408985290,6410,6410,6410,6410,0
20230531,175000,1408985290,6410,6410,6410,6410,0
20230531,174900,1408985290,6410,6410,6410,6410,8870
20230531,174800,1408985290,6410,6410,6410,6410,0
20230531,174700,1408985290,6410,6410,6410,6410,0
20230531,174600,1408985290,6410,6410,6410,6410,0
20230531,174500,1408985290,6410,6410,6410,6410,0
20230531,174400,1408985290,6410,6410,6410,6410,0
20230531,174300,1408985290,6410,6410,6410,6410,0
20230531,174200,1408985290,6410,6410,6410,6410,0
20230531,174100,1408985290,6410,6410,6410,6410,0
20230531,174000,1408985290,6410,6410,6410,6410,0
20230531,173900,1408985290,6410,6410,6410,6410,0
20230531,173800,1408985290,6410,6410,6410,6410,0
20230531,173700,1408985290,6410,6410,6410,6410,0
20230531,173600,1408985290,6410,6410,6410,6410,0
20230531,173500,1408985290,6410,6410,6410,6410,0
20230531,173400,1408985290,6410,6410,6410,6410,0
20230531,173300,1408985290,6410,6410,6410,6410,0
20230531,173200,1408985290,6410,6410,6410,6410,0
20230531,173100,1408985290,6410,6410,6410,6410,0
20230531,173000,1408985290,6410,6410,6410,6410,0
20230531,172900,1408985290,6410,6410,6410,6410,0
20230531,172800,1408985290,6410,6410,6410,6410,0
20230531,172700,1408985290,6410,6410,6410,6410,0
20230531,172600,1408985290,6410,6410,6410,6410,0
20230531,172500,1408985290,6410,6410,6410,6410,0
20230531,172400,1408985290,6410,6410,6410,6410,0
20230531,172300,1408985290,6410,6410,6410,6410,0
20230531,172200,1408985290,6410,6410,6410,6410,0
20230531,172100,1408985290,6410,6410,6410,6410,0
20230531,172000,1408985290,6410,6410,6410,6410,0
20230531,171900,1408985290,6410,6410,6410,6410,8870
20230531,171800,1408985290,6410,6410,6410,6410,0
20230531,171700,1408985290,6410,6410,6410,6410,0
20230531,171600,1408985290,6410,6410,6410,6410,0
20230531,171500,1408985290,6410,6410,6410,6410,0
20230531,171400,1408985290,6410,6410,6410,6410,0
20230531,171300,1408985290,6410,6410,6410,6410,0
20230531,171200,1408985290,6410,6410,6410,6410,0
20230531,171100,1408985290,6410,6410,6410,6410,0
20230531,171000,1408985290,6410,6410,6410,6410,0
20230531,170900,1408985290,6410,6410,6410,6410,0
20230531,170800,1408985290,6410,6410,6410,6410,0
20230531,170700,1408985290,6410,6410,6410,6410,0
20230531,170600,1408985290,6410,6410,6410,6410,0
20230531,170500,1408985290,6410,6410,6410,6410,0
20230531,170400,1408985290,6410,6410,6410,6410,0
20230531,170300,1408985290,6410,6410,6410,6410,0
20230531,170200,1408985290,6410,6410,6410,6410,0
20230531,170100,1408985290,6410,6410,6410,6410,0
20230531,170000,1408985290,6410,6410,6410,6410,0
20230531,165900,1408985290,6410,6410,6410,6410,0
20230531,165800,1408985290,6410,6410,6410,6410,0
20230531,165700,1408985290,6410,6410,6410,6410,0
20230531,165600,1408985290,6410,6410,6410,6410,0
20230531,165500,1408985290,6410,6410,6410,6410,0
20230531,165400,1408985290,6410,6410,6410,6410,0
20230531,165300,1408985290,6410,6410,6410,6410,0
20230531,165200,1408985290,6410,6410,6410,6410,0
20230531,165100,1408985290,6410,6410,6410,6410,0
20230531,165000,1408985290,6410,6410,6410,6410,0
20230531,164900,1408985290,6410,6410,6410,6410,8870
20230531,164800,1408985290,6410,6410,6410,6410,0
20230531,164700,1408985290,6410,6410,6410,6410,0
20230531,164600,1408985290,6410,6410,6410,6410,0
20230531,164500,1408985290,6410,6410,6410,6410,0
20230531,164400,1408985290,6410,6410,6410,6410,0
20230531,164300,1408985290,6410,6410,6410,6410,0
20230531,164200,1408985290,6410,6410,6410,6410,0
20230531,164100,1408985290,6410,6410,6410,6410,0
20230531,164000,1408985290,6410,6410,6410,6410,0
20230531,163900,1408985290,6410,6410,6410,6410,0
20230531,163800,1408985290,6410,6410,6410,6410,0
20230531,163700,1408985290,6410,6410,6410,6410,0
20230531,163600,1408985290,6410,6410,6410,6410,0
20230531,163500,1408985290,6410,6410,6410,6410,0
20230531,163400,1408985290,6410,6410,6410,6410,0
20230531,163300,1408985290,6410,6410,6410,6410,0
20230531,163200,1408985290,6410,6410,6410,6410,0
20230531,163100,1408985290,6410,6410,6410,6410,0
20230531,163000,1408985290,6410,6410,6410,6410,0
20230531,162900,1408985290,6410,6410,6410,6410,0
20230531,162800,1408985290,6410,6410,6410,6410,0
20230531,162700,1408985290,6410,6410,6410,6410,0
20230531,162600,1408985290,6410,6410,6410,6410,0
20230531,162500,1408985290,6410,6410,6410,6410,0
20230531,162400,1408985290,6410,6410,6410,6410,0
20230531,162300,1408985290,6410,6410,6410,6410,0
20230531,162200,1408985290,6410,6410,6410,6410,0
20230531,162100,1408985290,6410,6410,6410,6410,0
20230531,162000,1408985290,6410,6410,6410,6410,0
20230531,161900,1408985290,6410,6410,6410,6410,8870
20230531,161800,1408985290,6410,6410,6410,6410,0
20230531,161700,1408985290,6410,6410,6410,6410,0
20230531,161600,1408985290,6410,6410,6410,6410,0
20230531,161500,1408985290,6410,6410,6410,6410,0
20230531,161400,1408985290,6410,6410,6410,6410,0
20230531,161300,1408985290,6410,6410,6410,6410,0
20230531,161200,1408985290,6410,6410,6410,6410,0
20230531,161100,1408985290,6410,6410,6410,6410,0
20230531,161000,1408985290,6410,6410,6410,6410,0
20230531,160900,1408985290,6410,6410,6410,6410,0
20230531,160800,1408985290,6410,6410,6410,6410,0
20230531,160700,1408985290,6410,6410,6410,6410,0
20230531,160600,1408985290,6410,6410,6410,6410,0
20230531,160500,1408985290,6410,6410,6410,6410,0
20230531,160400,1408985290,6410,6410,6410,6410,0
20230531,160300,1408985290,6410,6410,6410,6410,0
20230531,160200,1408985290,6410,6410,6410,6410,0
20230531,160100,1408985290,6410,6410,6410,6410,0
20230531,160000,1408985290,6410,6410,6410,6410,0
20230531,155900,1408985290,6410,6410,6410,6410,0
20230531,155800,1408985290,6410,6410,6410,6410,0
20230531,155700,1408985290,6410,6410,6410,6410,0
20230531,155600,1408985290,6410,6410,6410,6410,0
20230531,155500,1408985290,6410,6410,6410,6410,0
20230531,155400,1408985290,6410,6410,6410,6410,0
20230531,155300,1408985290,6410,6410,6410,6410,0
20230531,155200,1408985290,6410,6410,6410,6410,0
20230531,155100,1408985290,6410,6410,6410,6410,0
20230531,155000,1408985290,6410,6410,6410,6410,0
20230531,154900,1408985290,6410,6410,6410,6410,8870
20230531,154800,1408985290,6410,6410,6410,6410,0
20230531,154700,1408985290,6410,6410,6410,6410,0
20230531,154600,1408985290,6410,6410,6410,6410,0
20230531,154500,1408985290,6410,6410,6410,6410,0
20230531,154400,1408985290,6410,6410,6410,6410,0
20230531,154300,1408985290,6410,6410,6410,6410,0
20230531,154200,1408985290,6410,6410,6410,6410,0
20230531,154100,1408985290,6410,6410,6410,6410,0
20230531,154000,1408985290,6410,6410,6410,6410,0
20230531,153900,1408985290,6410,6410,6410,6410,0
20230531,153800,1408985290,6410,6410,6410,6410,0
20230531,153700,1408985290,6410,6410,6410,6410,0
20230531,153600,1408985290,6410,6410,6410,6410,0
20230531,153500,1408985290,6410,6410,6410,6410,0
20230531,153400,1408985290,6410,6410,6410,6410,0
20230531,153300,1408985290,6410,6410,6410,6410,0
20230531,153200,1408985290,6410,6410,6410,6410,0
20230531,153100,1408985290,6410,6410,6410,6410,0
20230531,153000,1408985290,6410,6410,6410,6410,8870
20230531,152900,1352128590,6410,6410,6410,6410,0
20230531,152800,1352128590,6410,6410,6410,6410,0
20230531,152700,1352128590,6410,6410,6410,6410,0
20230531,152600,1352128590,6410,6410,6410,6410,0
20230531,152500,1352128590,6410,6410,6410,6410,0
20230531,152400,1352128590,6410,6410,6410,6410,0
20230531,152300,1352128590,6410,6410,6410,6410,0
20230531,152200,1352128590,6410,6410,6410,6410,0
20230531,152100,1352128590,6410,6410,6410,6410,0
20230531,152000,1352128590,6410,6410,6410,6410,0
20230531,151900,1352128590,6410,6420,6420,6410,59
20230531,151800,1351750000,6410,6420,6420,6410,736
20230531,151700,1347024960,6420,6420,6430,6420,11
20230531,151600,1346954330,6420,6420,6420,6410,462
20230531,151500,1343991040,6420,6430,6430,6420,52
20230531,151400,1343656800,6420,6420,6420,6420,13
20230531,151300,1343573340,6420,6420,6420,6410,6810
20230531,151200,1299907000,6430,6420,6430,6420,1107
20230531,151100,1292799050,6420,6420,6420,6420,10
20230531,151000,1292734850,6420,6420,6420,6420,295
20230531,150900,1290840950,6420,6420,6420,6420,0
20230531,150800,1290840950,6420,6420,6420,6420,0
20230531,150700,1290840950,6420,6420,6420,6420,2113
20230531,150600,1277275490,6420,6430,6440,6420,354
20230531,150500,1274998620,6430,6430,6430,6430,259
20230531,150400,1273333250,6430,6430,6440,6430,415
20230531,150300,1270663360,6430,6430,6430,6430,418
20230531,150200,1267975620,6440,6440,6440,6440,141
20230531,150100,1267067580,6430,6430,6430,6430,2034
20230531,150000,1253988960,6420,6440,6440,6420,970
20230531,145900,1247750630,6440,6430,6440,6430,2136
20230531,145800,1234012110,6430,6430,6430,6420,676
20230531,145700,1229665690,6430,6440,6440,6420,467
20230531,145600,1226663680,6420,6430,6440,6420,1179
20230531,145500,1219093200,6430,6440,6440,6420,273
20230531,145400,1217336850,6420,6430,6440,6420,252
20230531,145300,1215715550,6420,6440,6440,6420,697
20230531,145200,1211237100,6430,6440,6440,6420,345
20230531,145100,1209019590,6430,6430,6430,6430,179
20230531,145000,1207868620,6430,6430,6430,6420,284
20230531,144900,1206042740,6430,6430,6430,6430,108
20230531,144800,1205348300,6430,6440,6440,6420,289
20230531,144700,1203489110,6420,6420,6440,6420,174
20230531,144600,1202369610,6440,6430,6440,6420,540
20230531,144500,1198898130,6430,6430,6430,6420,282
20230531,144400,1197085170,6420,6430,6430,6420,269
20230531,144300,1195355750,6420,6420,6430,6420,298
20230531,144200,1193441360,6420,6430,6430,6420,5559
20230531,144100,1157750810,6430,6430,6440,6420,1564
20230531,144000,1147694250,6430,6430,6440,6430,321
20230531,143900,1145629010,6440,6440,6440,6430,416
20230531,143800,1142951680,6430,6430,6440,6430,148
20230531,143700,1141998820,6430,6430,6440,6430,972
20230531,143600,1135747580,6430,6430,6440,6430,2727
20230531,143500,1118211750,6430,6430,6440,6430,247
20230531,143400,1116622310,6440,6440,6440,6430,430
20230531,143300,1113854980,6430,6430,6440,6430,179
20230531,143200,1112702790,6440,6440,6440,6430,547
20230531,143100,1109183140,6430,6430,6440,6430,651
20230531,143000,1104995980,6430,6440,6440,6430,285
20230531,142900,1103160860,6430,6450,6450,6430,297
20230531,142800,1101248680,6440,6440,6440,6440,242
20230531,142700,1099690200,6430,6430,6440,6430,387
20230531,142600,1097200060,6440,6430,6440,6430,148
20230531,142500,1096247210,6440,6440,6440,6430,430
20230531,142400,1093479700,6430,6430,6440,6430,177
20230531,142300,1092340370,6440,6430,6440,6430,411
20230531,142200,1089695200,6430,6440,6440,6430,151
20230531,142100,1088723050,6440,6440,6440,6430,410
20230531,142000,1086084310,6430,6440,6440,6430,166
20230531,141900,1085015560,6450,6430,6450,6430,154
20230531,141800,1084022920,6450,6440,6450,6430,672
20230531,141700,1079695850,6430,6430,6440,6430,177
20230531,141600,1078556520,6440,6430,6440,6430,428
20230531,141500,1075802030,6430,6440,6440,6430,144
20230531,141400,1074874890,6430,6430,6440,6430,299
20230531,141300,1072949880,6430,6430,6440,6430,412
20230531,141200,1070298610,6440,6440,6440,6430,461
20230531,141100,1067330030,6430,6430,6440,6430,355
20230531,141000,1065045670,6440,6430,6440,6430,187
20230531,140900,1063842030,6430,6430,6430,6420,264
20230531,140800,1062144740,6430,6430,6440,6430,306
20230531,140700,1060175930,6420,6430,6440,6420,3414
20230531,140600,1038237300,6430,6430,6440,6430,224
20230531,140500,1036795750,6440,6440,6440,6420,274
20230531,140400,1035031790,6420,6430,6440,6420,539
20230531,140300,1031563890,6440,6430,6440,6430,166
20230531,140200,1030495090,6440,6430,6440,6420,1153
20230531,140100,1023080840,6430,6430,6440,6430,847
20230531,140000,1017633420,6440,6430,6440,6420,314
20230531,135900,1015613400,6420,6430,6430,6420,396
20230531,135800,1013068660,6420,6420,6430,6420,350
20230531,135700,1010818720,6420,6420,6420,6420,195
20230531,135600,1009566820,6420,6430,6430,6420,107
20230531,135500,1008879120,6420,6430,6430,6420,34
20230531,135400,1008660740,6420,6420,6420,6420,55
20230531,135300,1008307640,6440,6430,6440,6420,1766
20230531,135200,996961060,6430,6430,6440,6430,294
20230531,135100,995069590,6430,6430,6430,6430,55
20230531,135000,994715940,6430,6430,6430,6430,382
20230531,134900,992259680,6430,6430,6430,6430,27
20230531,134800,992086070,6430,6430,6430,6430,177
20230531,134700,990947960,6430,6430,6430,6430,365
20230531,134600,988601010,6440,6430,6440,6430,218
20230531,134500,987199070,6430,6430,6430,6430,55
20230531,134400,986845420,6430,6430,6430,6430,32
20230531,134300,986639660,6430,6430,6430,6430,151
20230531,134200,985668730,6430,6430,6430,6430,28
20230531,134100,985488690,6430,6430,6440,6430,399
20230531,134000,982923040,6440,6440,6440,6430,31
20230531,133900,982723640,6430,6430,6430,6430,343
20230531,133800,980518150,6430,6430,6430,6430,149
20230531,133700,979560080,6430,6440,6440,6430,531
20230531,133600,976140750,6430,6430,6430,6430,171
20230531,133500,975041220,6430,6430,6450,6430,182
20230531,133400,973869350,6440,6440,6440,6430,197
20230531,133300,972602620,6440,6430,6440,6430,829
20230531,133200,967267150,6420,6420,6430,6420,166
20230531,133100,966200340,6440,6420,6440,6420,398
20230531,133000,963638430,6420,6430,6430,6420,131
20230531,132900,962796410,6430,6430,6430,6420,724
20230531,132800,958141330,6420,6430,6430,6420,71
20230531,132700,957685340,6420,6420,6420,6420,303
20230531,132600,955740080,6420,6420,6420,6420,246
20230531,132500,954160760,6420,6420,6420,6420,186
20230531,132400,952966640,6420,6420,6420,6420,27
20230531,132300,952793300,6430,6420,6430,6420,76
20230531,132200,952304890,6420,6420,6430,6420,257
20230531,132100,950652930,6420,6420,6420,6420,31
20230531,132000,950453910,6420,6420,6420,6420,2612
20230531,131900,933684870,6420,6420,6420,6420,31
20230531,131800,933485850,6420,6420,6420,6420,223
20230531,131700,932054190,6430,6420,6430,6420,52
20230531,131600,931720060,6420,6420,6420,6420,71
20230531,131500,931264240,6420,6420,6430,6420,148
20230531,131400,930313730,6420,6430,6430,6420,1616
20230531,131300,919938110,6430,6430,6440,6420,232
20230531,131200,918445940,6420,6420,6420,6420,52
20230531,131100,918112100,6420,6430,6430,6420,453
20230531,131000,915203790,6430,6420,6430,6420,33
20230531,130900,914991920,6430,6420,6430,6420,384
20230531,130800,912526600,6420,6420,6420,6420,44
20230531,130700,912244120,6420,6430,6430,6420,630
20230531,130600,908193520,6430,6430,6430,6420,50
20230531,130500,907872270,6430,6430,6430,6430,127
20230531,130400,907055660,6430,6430,6440,6430,503
20230531,130300,903821350,6440,6430,6440,6420,1846
20230531,130200,891951800,6420,6420,6420,6420,281
20230531,130100,890147780,6420,6430,6430,6420,178
20230531,130000,889003520,6420,6430,6430,6420,832
20230531,125900,883662060,6420,6420,6430,6420,181
20230531,125800,882500010,6420,6430,6430,6420,88
20230531,125700,881934460,6420,6420,6430,6420,206
20230531,125600,880611930,6430,6420,6430,6420,58
20230531,125500,880239530,6430,6420,6430,6420,161
20230531,125400,879205860,6430,6430,6440,6420,144
20230531,125300,878280190,6420,6430,6430,6420,47
20230531,125200,877978250,6420,6430,6430,6420,1175
20230531,125100,870423280,6430,6440,6440,6430,23
20230531,125000,870275380,6430,6430,6440,6430,186
20230531,124900,869079390,6430,6420,6430,6420,156
20230531,124800,868076840,6430,6430,6430,6420,108
20230531,124700,867383160,6440,6430,6440,6420,112
20230531,124600,866663570,6430,6430,6430,6430,109
20230531,124500,865962700,6430,6430,6440,6430,881
20230531,124400,860297810,6420,6430,6430,6420,82
20230531,124300,859770820,6420,6430,6440,6420,5381
20230531,124200,825166770,6440,6430,6440,6430,55
20230531,124100,824812830,6430,6430,6440,6430,346
20230531,124000,822587760,6430,6440,6440,6430,92
20230531,123900,821995550,6440,6430,6440,6430,134
20230531,123800,821132930,6430,6430,6430,6430,186
20230531,123700,819936950,6430,6430,6430,6430,28
20230531,123600,819756910,6430,6430,6430,6430,220
20230531,123500,818342310,6440,6440,6440,6440,12
20230531,123400,818265030,6440,6430,6440,6430,731
20230531,123300,813564310,6430,6420,6430,6420,734
20230531,123200,808844930,6430,6430,6430,6430,1806
20230531,123100,797232350,6440,6430,6440,6430,92
20230531,123000,796640780,6430,6430,6430,6430,55
20230531,122900,796287130,6430,6430,6430,6430,258
20230531,122800,794628190,6430,6430,6430,6430,122
20230531,122700,793843730,6420,6430,6430,6420,259
20230531,122600,792180460,6420,6430,6430,6420,706
20230531,122500,787647440,6430,6430,6430,6420,37
20230531,122400,787409790,6430,6430,6430,6430,251
20230531,122300,785795860,6420,6430,6430,6420,169
20230531,122200,784710580,6420,6430,6440,6420,1483
20230531,122100,775176820,6440,6440,6440,6430,59
20230531,122000,774797150,6430,6430,6430,6430,199
20230531,121900,773517580,6440,6430,6440,6430,60
20230531,121800,773131580,6440,6440,6440,6430,49
20230531,121700,772816310,6420,6420,6430,6420,677
20230531,121600,768469450,6430,6440,6440,6430,6918
20230531,121500,723955870,6440,6450,6450,6440,189
20230531,121400,722738410,6440,6440,6450,6440,27
20230531,121300,722564520,6440,6440,6450,6440,554
20230531,121200,718991760,6440,6440,6440,6440,29
20230531,121100,718805000,6450,6440,6450,6440,119
20230531,121000,718037720,6440,6450,6450,6440,232
20230531,120900,716541610,6450,6440,6450,6440,288
20230531,120800,714684330,6440,6440,6440,6440,22
20230531,120700,714542650,6440,6450,6460,6440,75
20230531,120600,714059410,6440,6440,6440,6440,193
20230531,120500,712816490,6440,6450,6450,6440,127
20230531,120400,711997610,6440,6440,6440,6440,528
20230531,120300,708597290,6440,6440,6440,6440,1809
20230531,120200,696947330,6440,6440,6450,6440,376
20230531,120100,694522890,6460,6450,6460,6440,158
20230531,120000,693503070,6450,6450,6460,6440,704
20230531,115900,688962570,6460,6440,6460,6440,24
20230531,115800,688807990,6440,6440,6440,6440,32
20230531,115700,688601910,6460,6450,6460,6440,253
20230531,115600,686970230,6450,6450,6450,6450,27
20230531,115500,686796080,6460,6450,6460,6450,239
20230531,115400,685254510,6450,6440,6450,6440,255
20230531,115300,683610090,6440,6460,6460,6440,442
20230531,115200,680759470,6450,6450,6450,6450,160
20230531,115100,679727470,6450,6450,6450,6450,27
20230531,115000,679553320,6450,6450,6460,6450,671
20230531,114900,675225350,6460,6450,6460,6450,151
20230531,114800,674250360,6460,6450,6460,6450,348
20230531,114700,672003730,6450,6450,6460,6450,58
20230531,114600,671629600,6460,6460,6460,6450,38
20230531,114500,671384430,6460,6460,6460,6450,764
20230531,114400,666450600,6460,6450,6460,6450,80
20230531,114300,665934430,6450,6450,6460,6450,676
20230531,114200,661571220,6450,6450,6450,6450,24
20230531,114100,661416420,6460,6450,6460,6450,201
20230531,114000,660119950,6450,6450,6450,6450,983
20230531,113900,653779600,6460,6450,6460,6450,24
20230531,113800,653624780,6460,6440,6460,6440,1175
20230531,113700,646046310,6450,6440,6450,6440,1027
20230531,113600,639422430,6440,6440,6440,6440,351
20230531,113500,637161990,6440,6450,6450,6440,30
20230531,113400,636968780,6440,6450,6450,6440,203
20230531,113300,635661450,6440,6440,6440,6440,27
20230531,113200,635487570,6450,6440,6450,6440,32
20230531,113100,635281480,6450,6460,6460,6440,61
20230531,113000,634888550,6450,6460,6460,6450,129
20230531,112900,634056000,6460,6450,6460,6450,269
20230531,112800,632320930,6460,6440,6460,6440,419
20230531,112700,629618950,6440,6450,6460,6440,183
20230531,112600,628440190,6450,6450,6460,6450,236
20230531,112500,626916440,6450,6440,6450,6440,775
20230531,112400,621918210,6440,6450,6450,6440,4206
20230531,112300,594813120,6450,6450,6450,6450,151
20230531,112200,593839170,6460,6450,6460,6450,429
20230531,112100,591070550,6450,6450,6450,6450,55
20230531,112000,590715800,6450,6450,6450,6450,170
20230531,111900,589619300,6450,6450,6460,6450,468
20230531,111800,586600650,6450,6450,6460,6450,915
20230531,111700,580698890,6460,6450,6460,6450,653
20230531,111600,576487030,6450,6450,6450,6450,23
20230531,111500,576338680,6450,6450,6460,6450,281
20230531,111400,574525730,6450,6450,6450,6450,189
20230531,111300,573306680,6450,6450,6450,6450,186
20230531,111200,572106980,6450,6450,6450,6450,28
20230531,111100,571926380,6450,6470,6470,6450,214
20230531,111000,570546040,6460,6470,6470,6460,102
20230531,110900,569887110,6460,6460,6460,6460,1
20230531,110800,569880650,6470,6460,6470,6460,444
20230531,110700,567012400,6460,6450,6460,6450,349
20230531,110600,564759010,6460,6450,6460,6450,111
20230531,110500,564042950,6460,6460,6460,6460,21
20230531,110400,563907290,6460,6460,6460,6460,78
20230531,110300,563403410,6460,6460,6460,6460,100
20230531,110200,562757410,6470,6470,6470,6470,0
20230531,110100,562757410,6470,6470,6470,6460,4
20230531,110000,562731540,6460,6460,6460,6460,5
20230531,105900,562699240,6460,6470,6470,6460,2089
20230531,105800,549204290,6470,6460,6470,6460,63
20230531,105700,548796810,6460,6470,6470,6460,651
20230531,105600,544591060,6470,6480,6480,6460,422
20230531,105500,541860720,6480,6470,6480,6470,180
20230531,105400,540695820,6480,6470,6480,6470,1164
20230531,105300,533163740,6470,6470,6470,6470,500
20230531,105200,529928740,6470,6470,6470,6470,0
20230531,105100,529928740,6470,6470,6470,6470,734
20230531,105000,525179760,6470,6470,6470,6470,41
20230531,104900,524914490,6470,6470,6470,6470,446
20230531,104800,522028870,6470,6470,6470,6470,300
20230531,104700,520087870,6470,6470,6470,6470,688
20230531,104600,515636510,6470,6470,6470,6470,1044
20230531,104500,508881830,6470,6470,6480,6470,30
20230531,104400,508687690,6480,6470,6480,6470,112
20230531,104300,507963030,6470,6470,6470,6470,841
20230531,104200,502521760,6480,6480,6480,6480,76
20230531,104100,502029280,6480,6470,6480,6470,601
20230531,104000,498140800,6480,6480,6480,6480,1
20230531,103900,498134320,6470,6470,6470,6470,200
20230531,103800,496840320,6480,6480,6480,6480,80
20230531,103700,496321920,6480,6470,6480,6470,261
20230531,103600,494633240,6480,6480,6480,6470,87
20230531,103500,494070310,6470,6480,6480,6470,818
20230531,103400,488777410,6480,6480,6480,6480,2
20230531,103300,488764450,6480,6470,6480,6470,1244
20230531,103200,480715740,6480,6480,6480,6480,310
20230531,103100,478706940,6470,6470,6480,6470,204
20230531,103000,477387050,6470,6480,6480,6470,307
20230531,102900,475400690,6470,6480,6480,6470,533
20230531,102800,471951550,6480,6480,6480,6480,6
20230531,102700,471912670,6480,6480,6480,6480,16
20230531,102600,471808990,6480,6460,6480,6460,3055
20230531,102500,452046240,6460,6460,6460,6460,1690
20230531,102400,441128840,6460,6460,6460,6460,20
20230531,102300,440999640,6450,6450,6450,6450,15
20230531,102200,440902890,6460,6450,6460,6450,1128
20230531,102100,433627080,6450,6440,6450,6440,868
20230531,102000,428031990,6440,6450,6450,6440,278
20230531,101900,426240250,6440,6440,6440,6440,1252
20230531,101800,418177370,6440,6450,6450,6440,304
20230531,101700,416219570,6450,6450,6450,6450,100
20230531,101600,415574570,6440,6440,6440,6440,503
20230531,101500,412335250,6450,6450,6450,6450,10
20230531,101400,412270750,6430,6430,6430,6430,0
20230531,101300,412270750,6430,6460,6460,6430,5003
20230531,101200,380084820,6440,6460,6460,6440,151
20230531,101100,379111360,6440,6460,6460,6440,302
20230531,101000,377166390,6460,6450,6460,6440,1501
20230531,100900,367499830,6440,6440,6440,6440,0
20230531,100800,367499830,6440,6460,6460,6440,1103
20230531,100700,360386340,6460,6460,6460,6450,527
20230531,100600,356982910,6460,6460,6460,6460,11
20230531,100500,356911850,6460,6460,6460,6460,569
20230531,100400,353236110,6460,6460,6460,6460,8
20230531,100300,353184430,6450,6450,6450,6450,139
20230531,100200,352287880,6450,6450,6450,6450,0
20230531,100100,352287880,6450,6450,6450,6450,0
20230531,100000,352287880,6450,6450,6450,6450,11
20230531,095900,352216930,6460,6460,6460,6460,1
20230531,095800,352210470,6440,6440,6440,6440,1275
20230531,095700,343999470,6440,6440,6440,6440,1785
20230531,095600,332504070,6440,6440,6440,6440,2048
20230531,095500,319314950,6450,6450,6450,6450,199
20230531,095400,318031400,6450,6450,6450,6450,20
20230531,095300,317902400,6450,6450,6450,6450,90
20230531,095200,317321900,6450,6450,6460,6450,448
20230531,095100,314431300,6460,6460,6460,6460,0
20230531,095000,314431300,6460,6440,6460,6440,1214
20230531,094900,306601400,6440,6440,6440,6440,0
20230531,094800,306601400,6440,6440,6440,6440,201
20230531,094700,305306960,6450,6460,6460,6450,92
20230531,094600,304712660,6450,6450,6450,6450,562
20230531,094500,301087760,6450,6430,6450,6430,1001
20230531,094400,294651310,6450,6450,6450,6450,1
20230531,094300,294644860,6430,6440,6440,6430,3857
20230531,094200,269819300,6440,6430,6440,6430,1292
20230531,094100,261511730,6430,6430,6440,6430,110
20230531,094000,260804330,6430,6440,6440,6430,1150
20230531,093900,253408330,6440,6440,6440,6440,2128
20230531,093800,239704010,6440,6450,6450,6440,1257
20230531,093700,231598250,6450,6450,6450,6450,50
20230531,093600,231275750,6460,6460,6460,6460,6
20230531,093500,231236990,6460,6460,6460,6450,418
20230531,093400,228538710,6460,6460,6460,6460,500
20230531,093300,225308710,6460,6460,6460,6450,609
20230531,093200,221380570,6460,6460,6460,6460,55
20230531,093100,221025270,6470,6460,6470,6460,956
20230531,093000,214849400,6470,6470,6470,6470,8
20230531,092900,214797640,6470,6470,6470,6460,1505
20230531,092800,205065290,6480,6470,6480,6470,213
20230531,092700,203685510,6470,6470,6480,6460,1208
20230531,092600,195880100,6470,6440,6470,6440,3505
20230531,092500,173286400,6440,6440,6440,6440,6
20230531,092400,173247760,6440,6440,6440,6440,1
20230531,092300,173241320,6440,6440,6440,6430,321
20230531,092200,171177080,6440,6440,6440,6440,120
20230531,092100,170404280,6440,6440,6440,6440,1002
20230531,092000,163951400,6430,6430,6430,6420,1820
20230531,091900,152254800,6430,6430,6430,6430,0
20230531,091800,152254800,6430,6410,6430,6410,331
20230531,091700,150132550,6410,6430,6430,6410,1760
20230531,091600,138832430,6420,6420,6420,6420,93
20230531,091500,138235370,6420,6430,6430,6420,24
20230531,091400,138081170,6430,6430,6430,6430,32
20230531,091300,137875410,6410,6430,6430,6410,2531
20230531,091200,121649130,6430,6410,6430,6410,289
20230531,091100,119794480,6430,6430,6440,6420,1022
20230531,091000,113233010,6430,6430,6430,6410,275
20230531,090900,111466000,6400,6440,6440,6400,5628
20230531,090800,75359750,6440,6440,6440,6440,57
20230531,090700,74992670,6430,6440,6440,6430,833
20230531,090600,69635270,6440,6430,6440,6420,1342
20230531,090500,61016190,6420,6430,6430,6420,1668
20230531,090400,50302440,6440,6440,6440,6440,658
20230531,090300,46064920,6430,6420,6430,6420,672
20230531,090200,41746120,6420,6420,6420,6420,647
20230531,090100,37592380,6420,6440,6440,6410,1396
20230531,090000,28626800,6440,6420,6440,6420,4459