KissMeData/042000/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,184400,236900110,8540,8540,8540,8540,176
20230530,184300,236900110,8540,8540,8540,8540,0
20230530,184200,236900110,8540,8540,8540,8540,0
20230530,184100,236900110,8540,8540,8540,8540,0
20230530,184000,236900110,8540,8540,8540,8540,0
20230530,183900,236900110,8540,8540,8540,8540,0
20230530,183800,236900110,8540,8540,8540,8540,0
20230530,183700,236900110,8540,8540,8540,8540,0
20230530,183600,236900110,8540,8540,8540,8540,0
20230530,183500,236900110,8540,8540,8540,8540,0
20230530,183400,236900110,8540,8540,8540,8540,0
20230530,183300,236900110,8540,8540,8540,8540,0
20230530,183200,236900110,8540,8540,8540,8540,0
20230530,183100,236900110,8540,8540,8540,8540,0
20230530,183000,236900110,8540,8540,8540,8540,0
20230530,182900,236900110,8540,8540,8540,8540,0
20230530,182800,236900110,8540,8540,8540,8540,0
20230530,182700,236900110,8540,8540,8540,8540,0
20230530,182600,236900110,8540,8540,8540,8540,0
20230530,182500,236900110,8540,8540,8540,8540,0
20230530,182400,236900110,8540,8540,8540,8540,0
20230530,182300,236900110,8540,8540,8540,8540,0
20230530,182200,236900110,8540,8540,8540,8540,0
20230530,182100,236900110,8540,8540,8540,8540,0
20230530,182000,236900110,8540,8540,8540,8540,0
20230530,181900,236900110,8540,8540,8540,8540,0
20230530,181800,236900110,8540,8540,8540,8540,0
20230530,181700,236900110,8540,8540,8540,8540,0
20230530,181600,236900110,8540,8540,8540,8540,0
20230530,181500,236900110,8540,8540,8540,8540,0
20230530,181400,236900110,8540,8540,8540,8540,176
20230530,181300,236900110,8540,8540,8540,8540,0
20230530,181200,236900110,8540,8540,8540,8540,0
20230530,181100,236900110,8540,8540,8540,8540,0
20230530,181000,236900110,8540,8540,8540,8540,0
20230530,180900,236900110,8540,8540,8540,8540,0
20230530,180800,236900110,8540,8540,8540,8540,0
20230530,180700,236900110,8540,8540,8540,8540,0
20230530,180600,236900110,8540,8540,8540,8540,0
20230530,180500,236900110,8540,8540,8540,8540,0
20230530,180400,236900110,8540,8540,8540,8540,0
20230530,180300,236900110,8540,8540,8540,8540,0
20230530,180200,236900110,8540,8540,8540,8540,0
20230530,180100,236900110,8540,8540,8540,8540,0
20230530,180000,236900110,8540,8540,8540,8540,0
20230530,175900,236900110,8540,8540,8540,8540,0
20230530,175800,236900110,8540,8540,8540,8540,0
20230530,175700,236900110,8540,8540,8540,8540,0
20230530,175600,236900110,8540,8540,8540,8540,0
20230530,175500,236900110,8540,8540,8540,8540,0
20230530,175400,236900110,8540,8540,8540,8540,0
20230530,175300,236900110,8540,8540,8540,8540,0
20230530,175200,236900110,8540,8540,8540,8540,0
20230530,175100,236900110,8540,8540,8540,8540,0
20230530,175000,236900110,8540,8540,8540,8540,0
20230530,174900,236900110,8540,8540,8540,8540,0
20230530,174800,236900110,8540,8540,8540,8540,0
20230530,174700,236900110,8540,8540,8540,8540,0
20230530,174600,236900110,8540,8540,8540,8540,0
20230530,174500,236900110,8540,8540,8540,8540,0
20230530,174400,236900110,8540,8540,8540,8540,176
20230530,174300,236900110,8540,8540,8540,8540,0
20230530,174200,236900110,8540,8540,8540,8540,0
20230530,174100,236900110,8540,8540,8540,8540,0
20230530,174000,236900110,8540,8540,8540,8540,0
20230530,173900,236900110,8540,8540,8540,8540,0
20230530,173800,236900110,8540,8540,8540,8540,0
20230530,173700,236900110,8540,8540,8540,8540,0
20230530,173600,236900110,8540,8540,8540,8540,0
20230530,173500,236900110,8540,8540,8540,8540,0
20230530,173400,236900110,8540,8540,8540,8540,0
20230530,173300,236900110,8540,8540,8540,8540,0
20230530,173200,236900110,8540,8540,8540,8540,0
20230530,173100,236900110,8540,8540,8540,8540,0
20230530,173000,236900110,8540,8540,8540,8540,0
20230530,172900,236900110,8540,8540,8540,8540,0
20230530,172800,236900110,8540,8540,8540,8540,0
20230530,172700,236900110,8540,8540,8540,8540,0
20230530,172600,236900110,8540,8540,8540,8540,0
20230530,172500,236900110,8540,8540,8540,8540,0
20230530,172400,236900110,8540,8540,8540,8540,0
20230530,172300,236900110,8540,8540,8540,8540,0
20230530,172200,236900110,8540,8540,8540,8540,0
20230530,172100,236900110,8540,8540,8540,8540,0
20230530,172000,236900110,8540,8540,8540,8540,0
20230530,171900,236900110,8540,8540,8540,8540,0
20230530,171800,236900110,8540,8540,8540,8540,0
20230530,171700,236900110,8540,8540,8540,8540,0
20230530,171600,236900110,8540,8540,8540,8540,0
20230530,171500,236900110,8540,8540,8540,8540,0
20230530,171400,236900110,8540,8540,8540,8540,176
20230530,171300,236900110,8540,8540,8540,8540,0
20230530,171200,236900110,8540,8540,8540,8540,0
20230530,171100,236900110,8540,8540,8540,8540,0
20230530,171000,236900110,8540,8540,8540,8540,0
20230530,170900,236900110,8540,8540,8540,8540,0
20230530,170800,236900110,8540,8540,8540,8540,0
20230530,170700,236900110,8540,8540,8540,8540,0
20230530,170600,236900110,8540,8540,8540,8540,0
20230530,170500,236900110,8540,8540,8540,8540,0
20230530,170400,236900110,8540,8540,8540,8540,0
20230530,170300,236900110,8540,8540,8540,8540,0
20230530,170200,236900110,8540,8540,8540,8540,0
20230530,170100,236900110,8540,8540,8540,8540,0
20230530,170000,236900110,8540,8540,8540,8540,0
20230530,165900,236900110,8540,8540,8540,8540,0
20230530,165800,236900110,8540,8540,8540,8540,0
20230530,165700,236900110,8540,8540,8540,8540,0
20230530,165600,236900110,8540,8540,8540,8540,0
20230530,165500,236900110,8540,8540,8540,8540,0
20230530,165400,236900110,8540,8540,8540,8540,0
20230530,165300,236900110,8540,8540,8540,8540,0
20230530,165200,236900110,8540,8540,8540,8540,0
20230530,165100,236900110,8540,8540,8540,8540,0
20230530,165000,236900110,8540,8540,8540,8540,0
20230530,164900,236900110,8540,8540,8540,8540,0
20230530,164800,236900110,8540,8540,8540,8540,0
20230530,164700,236900110,8540,8540,8540,8540,0
20230530,164600,236900110,8540,8540,8540,8540,0
20230530,164500,236900110,8540,8540,8540,8540,0
20230530,164400,236900110,8540,8540,8540,8540,176
20230530,164300,236900110,8540,8540,8540,8540,0
20230530,164200,236900110,8540,8540,8540,8540,0
20230530,164100,236900110,8540,8540,8540,8540,0
20230530,164000,236900110,8540,8540,8540,8540,0
20230530,163900,236900110,8540,8540,8540,8540,0
20230530,163800,236900110,8540,8540,8540,8540,0
20230530,163700,236900110,8540,8540,8540,8540,0
20230530,163600,236900110,8540,8540,8540,8540,0
20230530,163500,236900110,8540,8540,8540,8540,0
20230530,163400,236900110,8540,8540,8540,8540,0
20230530,163300,236900110,8540,8540,8540,8540,0
20230530,163200,236900110,8540,8540,8540,8540,0
20230530,163100,236900110,8540,8540,8540,8540,0
20230530,163000,236900110,8540,8540,8540,8540,0
20230530,162900,236900110,8540,8540,8540,8540,0
20230530,162800,236900110,8540,8540,8540,8540,0
20230530,162700,236900110,8540,8540,8540,8540,0
20230530,162600,236900110,8540,8540,8540,8540,0
20230530,162500,236900110,8540,8540,8540,8540,0
20230530,162400,236900110,8540,8540,8540,8540,0
20230530,162300,236900110,8540,8540,8540,8540,0
20230530,162200,236900110,8540,8540,8540,8540,0
20230530,162100,236900110,8540,8540,8540,8540,0
20230530,162000,236900110,8540,8540,8540,8540,0
20230530,161900,236900110,8540,8540,8540,8540,0
20230530,161800,236900110,8540,8540,8540,8540,0
20230530,161700,236900110,8540,8540,8540,8540,0
20230530,161600,236900110,8540,8540,8540,8540,0
20230530,161500,236900110,8540,8540,8540,8540,0
20230530,161400,236900110,8540,8540,8540,8540,176
20230530,161300,236900110,8540,8540,8540,8540,0
20230530,161200,236900110,8540,8540,8540,8540,0
20230530,161100,236900110,8540,8540,8540,8540,0
20230530,161000,236900110,8540,8540,8540,8540,0
20230530,160900,236900110,8540,8540,8540,8540,0
20230530,160800,236900110,8540,8540,8540,8540,0
20230530,160700,236900110,8540,8540,8540,8540,0
20230530,160600,236900110,8540,8540,8540,8540,0
20230530,160500,236900110,8540,8540,8540,8540,0
20230530,160400,236900110,8540,8540,8540,8540,0
20230530,160300,236900110,8540,8540,8540,8540,0
20230530,160200,236900110,8540,8540,8540,8540,0
20230530,160100,236900110,8540,8540,8540,8540,0
20230530,160000,236900110,8540,8540,8540,8540,0
20230530,155900,236900110,8540,8540,8540,8540,0
20230530,155800,236900110,8540,8540,8540,8540,0
20230530,155700,236900110,8540,8540,8540,8540,0
20230530,155600,236900110,8540,8540,8540,8540,0
20230530,155500,236900110,8540,8540,8540,8540,0
20230530,155400,236900110,8540,8540,8540,8540,0
20230530,155300,236900110,8540,8540,8540,8540,0
20230530,155200,236900110,8540,8540,8540,8540,0
20230530,155100,236900110,8540,8540,8540,8540,0
20230530,155000,236900110,8540,8540,8540,8540,0
20230530,154900,236900110,8540,8540,8540,8540,0
20230530,154800,236900110,8540,8540,8540,8540,0
20230530,154700,236900110,8540,8540,8540,8540,0
20230530,154600,236900110,8540,8540,8540,8540,0
20230530,154500,236900110,8540,8540,8540,8540,0
20230530,154400,236900110,8540,8540,8540,8540,176
20230530,154300,236900110,8540,8540,8540,8540,0
20230530,154200,236900110,8540,8540,8540,8540,0
20230530,154100,236900110,8540,8540,8540,8540,0
20230530,154000,236900110,8540,8540,8540,8540,0
20230530,153900,236900110,8540,8540,8540,8540,0
20230530,153800,236900110,8540,8540,8540,8540,0
20230530,153700,236900110,8540,8540,8540,8540,0
20230530,153600,236900110,8540,8540,8540,8540,0
20230530,153500,236900110,8540,8540,8540,8540,0
20230530,153400,236900110,8540,8540,8540,8540,0
20230530,153300,236900110,8540,8540,8540,8540,0
20230530,153200,236900110,8540,8540,8540,8540,0
20230530,153100,236900110,8540,8540,8540,8540,0
20230530,153000,236900110,8540,8540,8540,8540,176
20230530,152900,235397070,8540,8540,8540,8540,0
20230530,152800,235397070,8540,8540,8540,8540,0
20230530,152700,235397070,8540,8540,8540,8540,0
20230530,152600,235397070,8540,8540,8540,8540,0
20230530,152500,235397070,8540,8540,8540,8540,0
20230530,152400,235397070,8540,8540,8540,8540,0
20230530,152300,235397070,8540,8540,8540,8540,0
20230530,152200,235397070,8540,8540,8540,8540,0
20230530,152100,235397070,8540,8540,8540,8540,0
20230530,152000,235397070,8540,8540,8540,8540,0
20230530,151900,235397070,8540,8530,8540,8530,224
20230530,151800,233486330,8530,8520,8530,8520,147
20230530,151700,232233670,8530,8520,8530,8520,135
20230530,151600,231083260,8520,8520,8530,8520,38
20230530,151500,230759400,8520,8530,8530,8520,123
20230530,151400,229710350,8530,8530,8530,8530,28
20230530,151300,229471510,8530,8530,8540,8530,73
20230530,151200,228848380,8540,8530,8540,8530,128
20230530,151100,227755540,8530,8530,8530,8530,29
20230530,151000,227508170,8530,8530,8530,8530,28
20230530,150900,227269330,8530,8530,8530,8530,29
20230530,150800,227021960,8530,8530,8540,8530,30
20230530,150700,226766050,8530,8530,8530,8530,28
20230530,150600,226527210,8530,8530,8530,8530,31
20230530,150500,226262780,8530,8530,8530,8530,28
20230530,150400,226023940,8530,8530,8530,8530,14
20230530,150300,225904520,8530,8530,8530,8530,29
20230530,150200,225657150,8530,8530,8530,8530,29
20230530,150100,225409780,8530,8520,8530,8520,28
20230530,150000,225171080,8540,8520,8540,8520,31
20230530,145900,224906920,8520,8520,8520,8520,0
20230530,145800,224906920,8520,8520,8520,8520,828
20230530,145700,217852360,8520,8520,8520,8520,0
20230530,145600,217852360,8520,8520,8520,8520,9
20230530,145500,217775680,8530,8530,8530,8530,0
20230530,145400,217775680,8530,8530,8530,8530,0
20230530,145300,217775680,8530,8530,8530,8530,0
20230530,145200,217775680,8530,8530,8530,8530,0
20230530,145100,217775680,8530,8530,8530,8530,0
20230530,145000,217775680,8530,8530,8530,8530,0
20230530,144900,217775680,8530,8540,8540,8530,184
20230530,144800,216206040,8540,8540,8540,8540,60
20230530,144700,215693640,8540,8540,8540,8540,0
20230530,144600,215693640,8540,8540,8540,8540,23
20230530,144500,215497220,8540,8540,8540,8540,0
20230530,144400,215497220,8540,8540,8540,8540,41
20230530,144300,215147080,8550,8550,8550,8550,0
20230530,144200,215147080,8550,8550,8550,8550,0
20230530,144100,215147080,8550,8550,8550,8550,10
20230530,144000,215061580,8550,8550,8550,8550,0
20230530,143900,215061580,8550,8550,8550,8550,0
20230530,143800,215061580,8550,8550,8550,8550,0
20230530,143700,215061580,8550,8550,8550,8550,0
20230530,143600,215061580,8550,8550,8550,8550,1
20230530,143500,215053030,8550,8550,8550,8550,0
20230530,143400,215053030,8550,8550,8550,8550,0
20230530,143300,215053030,8550,8540,8550,8540,131
20230530,143200,213934280,8540,8540,8540,8540,0
20230530,143100,213934280,8540,8540,8540,8540,0
20230530,143000,213934280,8540,8540,8540,8540,1
20230530,142900,213925740,8540,8540,8540,8540,0
20230530,142800,213925740,8540,8540,8540,8540,0
20230530,142700,213925740,8540,8540,8540,8540,43
20230530,142600,213558520,8540,8540,8540,8540,15
20230530,142500,213430420,8540,8540,8540,8540,0
20230530,142400,213430420,8540,8540,8540,8540,151
20230530,142300,212140880,8540,8540,8540,8540,0
20230530,142200,212140880,8540,8540,8540,8540,0
20230530,142100,212140880,8540,8540,8540,8540,0
20230530,142000,212140880,8540,8540,8540,8540,0
20230530,141900,212140880,8540,8540,8540,8540,0
20230530,141800,212140880,8540,8540,8540,8540,0
20230530,141700,212140880,8540,8540,8540,8540,0
20230530,141600,212140880,8540,8540,8540,8540,0
20230530,141500,212140880,8540,8540,8540,8540,0
20230530,141400,212140880,8540,8540,8540,8540,0
20230530,141300,212140880,8540,8540,8540,8540,50
20230530,141200,211713880,8550,8550,8550,8550,1
20230530,141100,211705330,8530,8540,8540,8530,69
20230530,141000,211116310,8510,8530,8530,8510,300
20230530,140900,208559770,8540,8540,8540,8540,7
20230530,140800,208499990,8540,8540,8540,8540,13
20230530,140700,208388970,8540,8540,8540,8540,25
20230530,140600,208175470,8550,8540,8550,8540,381
20230530,140500,204919720,8540,8530,8540,8530,2
20230530,140400,204902650,8530,8530,8530,8530,27
20230530,140300,204672340,8540,8540,8540,8540,0
20230530,140200,204672340,8540,8540,8540,8540,0
20230530,140100,204672340,8540,8540,8540,8540,0
20230530,140000,204672340,8540,8540,8540,8540,0
20230530,135900,204672340,8540,8540,8540,8540,10
20230530,135800,204586940,8540,8540,8540,8540,0
20230530,135700,204586940,8540,8540,8540,8540,0
20230530,135600,204586940,8540,8540,8540,8540,0
20230530,135500,204586940,8540,8540,8540,8540,0
20230530,135400,204586940,8540,8540,8540,8540,0
20230530,135300,204586940,8540,8540,8540,8540,0
20230530,135200,204586940,8540,8540,8540,8540,65
20230530,135100,204031840,8540,8540,8540,8540,7
20230530,135000,203972060,8530,8540,8540,8530,61
20230530,134900,203451720,8530,8530,8530,8530,0
20230530,134800,203451720,8530,8530,8530,8530,26
20230530,134700,203229940,8540,8540,8540,8540,0
20230530,134600,203229940,8540,8540,8540,8540,2
20230530,134500,203212860,8530,8550,8550,8530,149
20230530,134400,201941840,8540,8550,8550,8540,148
20230530,134300,200677690,8550,8550,8550,8550,0
20230530,134200,200677690,8550,8550,8550,8550,0
20230530,134100,200677690,8550,8550,8550,8550,0
20230530,134000,200677690,8550,8550,8550,8550,0
20230530,133900,200677690,8550,8550,8550,8550,0
20230530,133800,200677690,8550,8550,8550,8550,1
20230530,133700,200669140,8540,8540,8540,8540,13
20230530,133600,200558120,8550,8540,8550,8540,125
20230530,133500,199490600,8530,8530,8530,8530,15
20230530,133400,199362650,8530,8530,8530,8530,339
20230530,133300,196470980,8530,8530,8530,8530,0
20230530,133200,196470980,8530,8530,8530,8530,0
20230530,133100,196470980,8530,8530,8530,8530,100
20230530,133000,195617980,8540,8540,8540,8540,0
20230530,132900,195617980,8540,8540,8540,8540,1
20230530,132800,195609440,8540,8540,8540,8540,10
20230530,132700,195524040,8540,8540,8540,8540,0
20230530,132600,195524040,8540,8540,8540,8540,1
20230530,132500,195515500,8520,8520,8520,8520,0
20230530,132400,195515500,8520,8520,8520,8520,0
20230530,132300,195515500,8520,8540,8540,8520,2
20230530,132200,195498440,8540,8540,8540,8540,2
20230530,132100,195481360,8530,8530,8530,8530,0
20230530,132000,195481360,8530,8530,8530,8530,50
20230530,131900,195054860,8530,8530,8530,8530,1
20230530,131800,195046330,8520,8520,8520,8520,0
20230530,131700,195046330,8520,8520,8520,8520,1
20230530,131600,195037810,8530,8530,8530,8530,0
20230530,131500,195037810,8530,8530,8530,8530,0
20230530,131400,195037810,8530,8530,8530,8530,1
20230530,131300,195029280,8530,8530,8530,8530,0
20230530,131200,195029280,8530,8530,8530,8530,1
20230530,131100,195020750,8520,8520,8520,8520,0
20230530,131000,195020750,8520,8520,8520,8520,0
20230530,130900,195020750,8520,8520,8520,8520,23
20230530,130800,194824790,8530,8520,8530,8520,31
20230530,130700,194560660,8530,8530,8530,8530,3
20230530,130600,194535070,8530,8530,8530,8530,3
20230530,130500,194509480,8520,8520,8520,8520,0
20230530,130400,194509480,8520,8520,8520,8520,0
20230530,130300,194509480,8520,8520,8520,8520,272
20230530,130200,192192040,8520,8520,8520,8520,1
20230530,130100,192183520,8520,8520,8520,8520,31
20230530,130000,191919400,8520,8520,8520,8520,0
20230530,125900,191919400,8520,8520,8520,8520,0
20230530,125800,191919400,8520,8520,8520,8520,7
20230530,125700,191859760,8500,8500,8500,8500,160
20230530,125600,190499760,8520,8520,8520,8520,6
20230530,125500,190448640,8520,8510,8520,8500,61
20230530,125400,189929670,8520,8520,8520,8520,0
20230530,125300,189929670,8520,8520,8520,8520,0
20230530,125200,189929670,8520,8520,8520,8520,50
20230530,125100,189503670,8520,8520,8520,8520,0
20230530,125000,189503670,8520,8520,8520,8520,0
20230530,124900,189503670,8520,8520,8520,8520,0
20230530,124800,189503670,8520,8520,8520,8520,0
20230530,124700,189503670,8520,8520,8520,8520,0
20230530,124600,189503670,8520,8520,8520,8520,0
20230530,124500,189503670,8520,8520,8520,8520,8
20230530,124400,189435510,8520,8520,8520,8520,0
20230530,124300,189435510,8520,8520,8520,8520,1
20230530,124200,189426990,8510,8510,8510,8510,0
20230530,124100,189426990,8510,8510,8510,8510,0
20230530,124000,189426990,8510,8500,8510,8500,2
20230530,123900,189409980,8480,8480,8480,8480,0
20230530,123800,189409980,8480,8490,8490,8480,349
20230530,123700,186449410,8490,8490,8490,8490,0
20230530,123600,186449410,8490,8490,8490,8490,37
20230530,123500,186135280,8490,8490,8490,8490,0
20230530,123400,186135280,8490,8490,8490,8490,68
20230530,123300,185557960,8510,8510,8510,8510,0
20230530,123200,185557960,8510,8510,8510,8510,0
20230530,123100,185557960,8510,8510,8510,8510,0
20230530,123000,185557960,8510,8510,8510,8510,0
20230530,122900,185557960,8510,8510,8510,8510,0
20230530,122800,185557960,8510,8510,8510,8510,0
20230530,122700,185557960,8510,8510,8510,8510,0
20230530,122600,185557960,8510,8510,8510,8510,2
20230530,122500,185540940,8500,8500,8500,8500,0
20230530,122400,185540940,8500,8500,8500,8500,0
20230530,122300,185540940,8500,8500,8500,8500,0
20230530,122200,185540940,8500,8500,8500,8500,50
20230530,122100,185115940,8500,8500,8500,8500,10
20230530,122000,185030940,8500,8500,8500,8500,1
20230530,121900,185022440,8490,8500,8500,8490,169
20230530,121800,183586940,8510,8510,8510,8510,8
20230530,121700,183518860,8520,8520,8520,8520,0
20230530,121600,183518860,8520,8520,8520,8520,0
20230530,121500,183518860,8520,8520,8520,8520,2
20230530,121400,183501820,8510,8510,8510,8510,2
20230530,121300,183484800,8500,8500,8500,8500,0
20230530,121200,183484800,8500,8490,8500,8490,214
20230530,121100,181666930,8490,8500,8500,8490,176
20230530,121000,180172370,8500,8500,8500,8500,0
20230530,120900,180172370,8500,8500,8500,8500,0
20230530,120800,180172370,8500,8500,8500,8500,100
20230530,120700,179322370,8520,8520,8520,8520,50
20230530,120600,178896370,8520,8520,8520,8520,0
20230530,120500,178896370,8520,8520,8520,8520,0
20230530,120400,178896370,8520,8520,8520,8520,1
20230530,120300,178887850,8510,8510,8510,8510,0
20230530,120200,178887850,8510,8510,8510,8510,0
20230530,120100,178887850,8510,8510,8510,8510,150
20230530,120000,177611350,8500,8500,8500,8500,8
20230530,115900,177543350,8500,8500,8500,8500,2
20230530,115800,177526350,8510,8500,8510,8500,12
20230530,115700,177424250,8500,8500,8500,8500,107
20230530,115600,176514750,8490,8490,8490,8490,2
20230530,115500,176497770,8500,8500,8500,8500,90
20230530,115400,175732770,8500,8500,8500,8500,2
20230530,115300,175715770,8500,8500,8500,8500,2
20230530,115200,175698770,8500,8500,8500,8500,7
20230530,115100,175639270,8490,8510,8510,8490,3
20230530,115000,175613780,8490,8490,8490,8490,8
20230530,114900,175545860,8490,8490,8490,8490,2
20230530,114800,175528880,8490,8490,8490,8490,9
20230530,114700,175452470,8490,8490,8490,8490,0
20230530,114600,175452470,8490,8490,8490,8490,2
20230530,114500,175435490,8490,8490,8490,8490,9
20230530,114400,175359080,8490,8490,8490,8490,136
20230530,114300,174204440,8490,8490,8490,8490,10
20230530,114200,174119540,8490,8490,8490,8490,0
20230530,114100,174119540,8490,8490,8510,8490,9
20230530,114000,174043110,8510,8490,8510,8490,8
20230530,113900,173975070,8490,8490,8490,8490,0
20230530,113800,173975070,8490,8490,8490,8490,9
20230530,113700,173898660,8490,8490,8490,8490,0
20230530,113600,173898660,8490,8490,8490,8490,34
20230530,113500,173610000,8490,8490,8490,8490,2
20230530,113400,173593020,8500,8480,8500,8480,16
20230530,113300,173457250,8480,8480,8480,8480,52
20230530,113200,173016290,8480,8480,8480,8480,0
20230530,113100,173016290,8480,8480,8480,8480,9
20230530,113000,172939970,8480,8480,8480,8480,2
20230530,112900,172923010,8480,8480,8480,8480,7
20230530,112800,172863650,8480,8480,8480,8480,2
20230530,112700,172846690,8490,8490,8490,8490,1
20230530,112600,172838200,8480,8500,8510,8480,29
20230530,112500,172592020,8500,8500,8500,8480,4
20230530,112400,172558060,8480,8500,8500,8480,8
20230530,112300,172490200,8480,8480,8480,8480,2
20230530,112200,172473240,8480,8480,8480,8480,7
20230530,112100,172413880,8480,8480,8480,8480,1
20230530,112000,172405400,8480,8480,8480,8480,10
20230530,111900,172320600,8480,8480,8480,8480,0
20230530,111800,172320600,8480,8480,8480,8480,2
20230530,111700,172303640,8480,8480,8480,8480,7
20230530,111600,172244280,8480,8510,8510,8480,3
20230530,111500,172218810,8480,8480,8480,8480,9
20230530,111400,172142490,8480,8480,8480,8480,0
20230530,111300,172142490,8480,8480,8480,8480,10
20230530,111200,172057690,8480,8480,8480,8480,0
20230530,111100,172057690,8480,8510,8510,8480,3
20230530,111000,172032220,8480,8480,8510,8480,10
20230530,110900,171947390,8480,8480,8480,8480,0
20230530,110800,171947390,8480,8480,8480,8480,9
20230530,110700,171871070,8480,8480,8480,8480,0
20230530,110600,171871070,8480,8480,8480,8480,10
20230530,110500,171786270,8490,8480,8490,8480,3
20230530,110400,171760820,8480,8480,8480,8480,0
20230530,110300,171760820,8480,8480,8480,8480,9
20230530,110200,171684500,8510,8510,8510,8510,0
20230530,110100,171684500,8510,8480,8510,8480,10
20230530,110000,171599670,8480,8480,8480,8480,2
20230530,105900,171582710,8480,8480,8480,8480,7
20230530,105800,171523350,8480,8480,8480,8480,2
20230530,105700,171506390,8510,8480,8510,8480,11
20230530,105600,171413080,8480,8480,8480,8480,21
20230530,105500,171235000,8480,8480,8480,8480,2
20230530,105400,171218040,8480,8480,8480,8480,37
20230530,105300,170904280,8460,8460,8460,8460,2
20230530,105200,170887360,8450,8490,8490,8450,977
20230530,105100,162607650,8490,8490,8490,8490,2
20230530,105000,162590670,8520,8490,8520,8490,3
20230530,104900,162565170,8490,8490,8490,8490,8
20230530,104800,162497250,8490,8490,8490,8490,2
20230530,104700,162480270,8490,8490,8490,8490,7
20230530,104600,162420840,8490,8490,8490,8490,2
20230530,104500,162403860,8490,8510,8520,8490,38
20230530,104400,162081190,8490,8490,8490,8490,0
20230530,104300,162081190,8490,8520,8520,8490,2
20230530,104200,162064180,8490,8510,8520,8490,32
20230530,104100,161792310,8510,8510,8510,8510,2
20230530,104000,161775290,8520,8510,8520,8510,11
20230530,103900,161681660,8510,8510,8510,8510,0
20230530,103800,161681660,8510,8510,8510,8510,9
20230530,103700,161605070,8520,8520,8520,8520,22
20230530,103600,161417630,8510,8510,8520,8510,9
20230530,103500,161341030,8510,8500,8510,8500,14
20230530,103400,161221990,8500,8500,8500,8500,11
20230530,103300,161128490,8470,8470,8470,8470,9
20230530,103200,161052260,8500,8500,8500,8500,1
20230530,103100,161043760,8470,8480,8480,8470,122
20230530,103000,160010040,8480,8480,8480,8480,2
20230530,102900,159993080,8510,8510,8510,8510,1
20230530,102800,159984570,8480,8490,8490,8480,72
20230530,102700,159373390,8490,8490,8490,8490,1
20230530,102600,159364900,8480,8480,8490,8480,90
20230530,102500,158601640,8490,8480,8490,8480,279
20230530,102400,156235690,8470,8460,8470,8460,135
20230530,102300,155092310,8460,8470,8470,8450,568
20230530,102200,150286820,8470,8470,8470,8470,38
20230530,102100,149964960,8470,8460,8470,8450,598
20230530,102000,144900000,8470,8500,8500,8470,46
20230530,101900,144509410,8500,8510,8510,8500,10
20230530,101800,144424390,8500,8500,8500,8500,2
20230530,101700,144407390,8500,8500,8510,8500,109
20230530,101600,143480870,8500,8510,8510,8500,5
20230530,101500,143438340,8510,8460,8510,8460,448
20230530,101400,139625960,8510,8510,8510,8450,48
20230530,101300,139217900,8450,8450,8520,8450,908
20230530,101200,131519090,8460,8480,8490,8460,1482
20230530,101100,118974130,8460,8460,8460,8460,0
20230530,101000,118974130,8460,8500,8500,8460,1305
20230530,100900,107929500,8530,8530,8530,8530,3
20230530,100800,107903910,8500,8530,8530,8500,4
20230530,100700,107869850,8500,8500,8500,8500,9
20230530,100600,107793350,8520,8520,8520,8520,0
20230530,100500,107793350,8520,8510,8520,8510,10
20230530,100400,107708240,8530,8530,8530,8530,20
20230530,100300,107537640,8540,8540,8540,8540,0
20230530,100200,107537640,8540,8540,8540,8540,0
20230530,100100,107537640,8540,8540,8540,8540,5
20230530,100000,107494940,8530,8530,8530,8530,202
20230530,095900,105771880,8500,8510,8510,8500,808
20230530,095800,98900930,8510,8510,8510,8510,5
20230530,095700,98858380,8550,8550,8550,8550,0
20230530,095600,98858380,8550,8490,8550,8490,112
20230530,095500,97906870,8480,8450,8480,8450,1206
20230530,095400,87716140,8440,8440,8440,8440,3
20230530,095300,87690820,8440,8440,8440,8440,29
20230530,095200,87446060,8440,8440,8440,8440,110
20230530,095100,86517660,8440,8440,8440,8440,0
20230530,095000,86517660,8440,8440,8440,8440,265
20230530,094900,84281060,8440,8440,8450,8440,45
20230530,094800,83901190,8460,8440,8460,8440,47
20230530,094700,83504460,8440,8450,8450,8440,33
20230530,094600,83225790,8450,8440,8450,8440,88
20230530,094500,82482520,8440,8450,8450,8440,45
20230530,094400,82102590,8440,8440,8450,8440,42
20230530,094300,81748080,8440,8440,8440,8440,35
20230530,094200,81452680,8450,8450,8450,8440,776
20230530,094100,74902660,8450,8460,8460,8450,81
20230530,094000,74217960,8460,8460,8460,8450,112
20230530,093900,73270540,8460,8450,8460,8450,29
20230530,093800,73025470,8460,8460,8470,8460,42
20230530,093700,72670090,8460,8460,8460,8460,14
20230530,093600,72551650,8490,8530,8530,8460,556
20230530,093500,67821260,8530,8450,8530,8440,115
20230530,093400,66848410,8450,8450,8450,8440,32
20230530,093300,66578290,8460,8460,8470,8440,299
20230530,093200,64052690,8460,8450,8470,8450,51
20230530,093100,63621580,8460,8450,8470,8450,47
20230530,093000,63223930,8450,8450,8460,8450,57
20230530,092900,62742110,8460,8450,8460,8450,31
20230530,092800,62480110,8450,8450,8450,8450,8
20230530,092700,62412510,8460,8460,8460,8460,121
20230530,092600,61388850,8450,8470,8470,8450,156
20230530,092500,60069360,8480,8460,8480,8460,1490
20230530,092400,47434480,8460,8470,8470,8460,307
20230530,092300,44835480,8470,8470,8480,8470,35
20230530,092200,44539020,8480,8480,8480,8480,6
20230530,092100,44488140,8490,8500,8500,8490,45
20230530,092000,44105960,8470,8490,8490,8470,189
20230530,091900,42503020,8490,8480,8490,8480,9
20230530,091800,42426650,8480,8480,8480,8480,251
20230530,091700,40298170,8480,8480,8490,8480,240
20230530,091600,38262770,8480,8490,8490,8480,10
20230530,091500,38177910,8480,8520,8520,8480,35
20230530,091400,37880990,8480,8480,8480,8480,58
20230530,091300,37389150,8480,8490,8490,8480,615
20230530,091200,32168110,8490,8490,8520,8490,478
20230530,091100,28109860,8520,8490,8520,8490,89
20230530,091000,27354220,8490,8490,8490,8490,132
20230530,090900,26233540,8490,8540,8540,8490,642
20230530,090800,20778260,8530,8540,8540,8530,2110
20230530,090700,2771780,8540,8540,8540,8540,29
20230530,090600,2524120,8550,8540,8550,8530,61
20230530,090500,2003670,8550,8560,8560,8550,83
20230530,090400,1293220,8560,8560,8560,8560,0
20230530,090300,1293220,8560,8600,8600,8560,76
20230530,090200,642050,8680,8680,8680,8680,0
20230530,090100,642050,8680,8650,8680,8650,12
20230530,090000,538130,8650,8540,8650,8540,63