KissMeData/005010/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,194900,2084302600,6400,6400,6400,6400,20255
20230530,194800,2084302600,6400,6400,6400,6400,0
20230530,194700,2084302600,6400,6400,6400,6400,0
20230530,194600,2084302600,6400,6400,6400,6400,0
20230530,194500,2084302600,6400,6400,6400,6400,0
20230530,194400,2084302600,6400,6400,6400,6400,0
20230530,194300,2084302600,6400,6400,6400,6400,0
20230530,194200,2084302600,6400,6400,6400,6400,0
20230530,194100,2084302600,6400,6400,6400,6400,0
20230530,194000,2084302600,6400,6400,6400,6400,0
20230530,193900,2084302600,6400,6400,6400,6400,0
20230530,193800,2084302600,6400,6400,6400,6400,0
20230530,193700,2084302600,6400,6400,6400,6400,0
20230530,193600,2084302600,6400,6400,6400,6400,0
20230530,193500,2084302600,6400,6400,6400,6400,0
20230530,193400,2084302600,6400,6400,6400,6400,0
20230530,193300,2084302600,6400,6400,6400,6400,0
20230530,193200,2084302600,6400,6400,6400,6400,0
20230530,193100,2084302600,6400,6400,6400,6400,0
20230530,193000,2084302600,6400,6400,6400,6400,0
20230530,192900,2084302600,6400,6400,6400,6400,0
20230530,192800,2084302600,6400,6400,6400,6400,0
20230530,192700,2084302600,6400,6400,6400,6400,0
20230530,192600,2084302600,6400,6400,6400,6400,0
20230530,192500,2084302600,6400,6400,6400,6400,0
20230530,192400,2084302600,6400,6400,6400,6400,0
20230530,192300,2084302600,6400,6400,6400,6400,0
20230530,192200,2084302600,6400,6400,6400,6400,0
20230530,192100,2084302600,6400,6400,6400,6400,0
20230530,192000,2084302600,6400,6400,6400,6400,0
20230530,191900,2084302600,6400,6400,6400,6400,20255
20230530,191800,2084302600,6400,6400,6400,6400,0
20230530,191700,2084302600,6400,6400,6400,6400,0
20230530,191600,2084302600,6400,6400,6400,6400,0
20230530,191500,2084302600,6400,6400,6400,6400,0
20230530,191400,2084302600,6400,6400,6400,6400,0
20230530,191300,2084302600,6400,6400,6400,6400,0
20230530,191200,2084302600,6400,6400,6400,6400,0
20230530,191100,2084302600,6400,6400,6400,6400,0
20230530,191000,2084302600,6400,6400,6400,6400,0
20230530,190900,2084302600,6400,6400,6400,6400,0
20230530,190800,2084302600,6400,6400,6400,6400,0
20230530,190700,2084302600,6400,6400,6400,6400,0
20230530,190600,2084302600,6400,6400,6400,6400,0
20230530,190500,2084302600,6400,6400,6400,6400,0
20230530,190400,2084302600,6400,6400,6400,6400,0
20230530,190300,2084302600,6400,6400,6400,6400,0
20230530,190200,2084302600,6400,6400,6400,6400,0
20230530,190100,2084302600,6400,6400,6400,6400,0
20230530,190000,2084302600,6400,6400,6400,6400,0
20230530,185900,2084302600,6400,6400,6400,6400,0
20230530,185800,2084302600,6400,6400,6400,6400,0
20230530,185700,2084302600,6400,6400,6400,6400,0
20230530,185600,2084302600,6400,6400,6400,6400,0
20230530,185500,2084302600,6400,6400,6400,6400,0
20230530,185400,2084302600,6400,6400,6400,6400,0
20230530,185300,2084302600,6400,6400,6400,6400,0
20230530,185200,2084302600,6400,6400,6400,6400,0
20230530,185100,2084302600,6400,6400,6400,6400,0
20230530,185000,2084302600,6400,6400,6400,6400,0
20230530,184900,2084302600,6400,6400,6400,6400,20255
20230530,184800,2084302600,6400,6400,6400,6400,0
20230530,184700,2084302600,6400,6400,6400,6400,0
20230530,184600,2084302600,6400,6400,6400,6400,0
20230530,184500,2084302600,6400,6400,6400,6400,0
20230530,184400,2084302600,6400,6400,6400,6400,0
20230530,184300,2084302600,6400,6400,6400,6400,0
20230530,184200,2084302600,6400,6400,6400,6400,0
20230530,184100,2084302600,6400,6400,6400,6400,0
20230530,184000,2084302600,6400,6400,6400,6400,0
20230530,183900,2084302600,6400,6400,6400,6400,0
20230530,183800,2084302600,6400,6400,6400,6400,0
20230530,183700,2084302600,6400,6400,6400,6400,0
20230530,183600,2084302600,6400,6400,6400,6400,0
20230530,183500,2084302600,6400,6400,6400,6400,0
20230530,183400,2084302600,6400,6400,6400,6400,0
20230530,183300,2084302600,6400,6400,6400,6400,0
20230530,183200,2084302600,6400,6400,6400,6400,0
20230530,183100,2084302600,6400,6400,6400,6400,0
20230530,183000,2084302600,6400,6400,6400,6400,0
20230530,182900,2084302600,6400,6400,6400,6400,0
20230530,182800,2084302600,6400,6400,6400,6400,0
20230530,182700,2084302600,6400,6400,6400,6400,0
20230530,182600,2084302600,6400,6400,6400,6400,0
20230530,182500,2084302600,6400,6400,6400,6400,0
20230530,182400,2084302600,6400,6400,6400,6400,0
20230530,182300,2084302600,6400,6400,6400,6400,0
20230530,182200,2084302600,6400,6400,6400,6400,0
20230530,182100,2084302600,6400,6400,6400,6400,0
20230530,182000,2084302600,6400,6400,6400,6400,0
20230530,181900,2084302600,6400,6400,6400,6400,20255
20230530,181800,2084302600,6400,6400,6400,6400,0
20230530,181700,2084302600,6400,6400,6400,6400,0
20230530,181600,2084302600,6400,6400,6400,6400,0
20230530,181500,2084302600,6400,6400,6400,6400,0
20230530,181400,2084302600,6400,6400,6400,6400,0
20230530,181300,2084302600,6400,6400,6400,6400,0
20230530,181200,2084302600,6400,6400,6400,6400,0
20230530,181100,2084302600,6400,6400,6400,6400,0
20230530,181000,2084302600,6400,6400,6400,6400,0
20230530,180900,2084302600,6400,6400,6400,6400,0
20230530,180800,2084302600,6400,6400,6400,6400,0
20230530,180700,2084302600,6400,6400,6400,6400,0
20230530,180600,2084302600,6400,6400,6400,6400,0
20230530,180500,2084302600,6400,6400,6400,6400,0
20230530,180400,2084302600,6400,6400,6400,6400,0
20230530,180300,2084302600,6400,6400,6400,6400,0
20230530,180200,2084302600,6400,6400,6400,6400,0
20230530,180100,2084302600,6400,6400,6400,6400,0
20230530,180000,2084302600,6400,6400,6400,6400,0
20230530,175900,2084302600,6400,6400,6400,6400,0
20230530,175800,2084302600,6400,6400,6400,6400,0
20230530,175700,2084302600,6400,6400,6400,6400,0
20230530,175600,2084302600,6400,6400,6400,6400,0
20230530,175500,2084302600,6400,6400,6400,6400,0
20230530,175400,2084302600,6400,6400,6400,6400,0
20230530,175300,2084302600,6400,6400,6400,6400,0
20230530,175200,2084302600,6400,6400,6400,6400,0
20230530,175100,2084302600,6400,6400,6400,6400,0
20230530,175000,2084302600,6400,6400,6400,6400,0
20230530,174900,2084302600,6400,6400,6400,6400,20255
20230530,174800,2084302600,6400,6400,6400,6400,0
20230530,174700,2084302600,6400,6400,6400,6400,0
20230530,174600,2084302600,6400,6400,6400,6400,0
20230530,174500,2084302600,6400,6400,6400,6400,0
20230530,174400,2084302600,6400,6400,6400,6400,0
20230530,174300,2084302600,6400,6400,6400,6400,0
20230530,174200,2084302600,6400,6400,6400,6400,0
20230530,174100,2084302600,6400,6400,6400,6400,0
20230530,174000,2084302600,6400,6400,6400,6400,0
20230530,173900,2084302600,6400,6400,6400,6400,0
20230530,173800,2084302600,6400,6400,6400,6400,0
20230530,173700,2084302600,6400,6400,6400,6400,0
20230530,173600,2084302600,6400,6400,6400,6400,0
20230530,173500,2084302600,6400,6400,6400,6400,0
20230530,173400,2084302600,6400,6400,6400,6400,0
20230530,173300,2084302600,6400,6400,6400,6400,0
20230530,173200,2084302600,6400,6400,6400,6400,0
20230530,173100,2084302600,6400,6400,6400,6400,0
20230530,173000,2084302600,6400,6400,6400,6400,0
20230530,172900,2084302600,6400,6400,6400,6400,0
20230530,172800,2084302600,6400,6400,6400,6400,0
20230530,172700,2084302600,6400,6400,6400,6400,0
20230530,172600,2084302600,6400,6400,6400,6400,0
20230530,172500,2084302600,6400,6400,6400,6400,0
20230530,172400,2084302600,6400,6400,6400,6400,0
20230530,172300,2084302600,6400,6400,6400,6400,0
20230530,172200,2084302600,6400,6400,6400,6400,0
20230530,172100,2084302600,6400,6400,6400,6400,0
20230530,172000,2084302600,6400,6400,6400,6400,0
20230530,171900,2084302600,6400,6400,6400,6400,20255
20230530,171800,2084302600,6400,6400,6400,6400,0
20230530,171700,2084302600,6400,6400,6400,6400,0
20230530,171600,2084302600,6400,6400,6400,6400,0
20230530,171500,2084302600,6400,6400,6400,6400,0
20230530,171400,2084302600,6400,6400,6400,6400,0
20230530,171300,2084302600,6400,6400,6400,6400,0
20230530,171200,2084302600,6400,6400,6400,6400,0
20230530,171100,2084302600,6400,6400,6400,6400,0
20230530,171000,2084302600,6400,6400,6400,6400,0
20230530,170900,2084302600,6400,6400,6400,6400,0
20230530,170800,2084302600,6400,6400,6400,6400,0
20230530,170700,2084302600,6400,6400,6400,6400,0
20230530,170600,2084302600,6400,6400,6400,6400,0
20230530,170500,2084302600,6400,6400,6400,6400,0
20230530,170400,2084302600,6400,6400,6400,6400,0
20230530,170300,2084302600,6400,6400,6400,6400,0
20230530,170200,2084302600,6400,6400,6400,6400,0
20230530,170100,2084302600,6400,6400,6400,6400,0
20230530,170000,2084302600,6400,6400,6400,6400,0
20230530,165900,2084302600,6400,6400,6400,6400,0
20230530,165800,2084302600,6400,6400,6400,6400,0
20230530,165700,2084302600,6400,6400,6400,6400,0
20230530,165600,2084302600,6400,6400,6400,6400,0
20230530,165500,2084302600,6400,6400,6400,6400,0
20230530,165400,2084302600,6400,6400,6400,6400,0
20230530,165300,2084302600,6400,6400,6400,6400,0
20230530,165200,2084302600,6400,6400,6400,6400,0
20230530,165100,2084302600,6400,6400,6400,6400,0
20230530,165000,2084302600,6400,6400,6400,6400,0
20230530,164900,2084302600,6400,6400,6400,6400,20255
20230530,164800,2084302600,6400,6400,6400,6400,0
20230530,164700,2084302600,6400,6400,6400,6400,0
20230530,164600,2084302600,6400,6400,6400,6400,0
20230530,164500,2084302600,6400,6400,6400,6400,0
20230530,164400,2084302600,6400,6400,6400,6400,0
20230530,164300,2084302600,6400,6400,6400,6400,0
20230530,164200,2084302600,6400,6400,6400,6400,0
20230530,164100,2084302600,6400,6400,6400,6400,0
20230530,164000,2084302600,6400,6400,6400,6400,0
20230530,163900,2084302600,6400,6400,6400,6400,0
20230530,163800,2084302600,6400,6400,6400,6400,0
20230530,163700,2084302600,6400,6400,6400,6400,0
20230530,163600,2084302600,6400,6400,6400,6400,0
20230530,163500,2084302600,6400,6400,6400,6400,0
20230530,163400,2084302600,6400,6400,6400,6400,0
20230530,163300,2084302600,6400,6400,6400,6400,0
20230530,163200,2084302600,6400,6400,6400,6400,0
20230530,163100,2084302600,6400,6400,6400,6400,0
20230530,163000,2084302600,6400,6400,6400,6400,0
20230530,162900,2084302600,6400,6400,6400,6400,0
20230530,162800,2084302600,6400,6400,6400,6400,0
20230530,162700,2084302600,6400,6400,6400,6400,0
20230530,162600,2084302600,6400,6400,6400,6400,0
20230530,162500,2084302600,6400,6400,6400,6400,0
20230530,162400,2084302600,6400,6400,6400,6400,0
20230530,162300,2084302600,6400,6400,6400,6400,0
20230530,162200,2084302600,6400,6400,6400,6400,0
20230530,162100,2084302600,6400,6400,6400,6400,0
20230530,162000,2084302600,6400,6400,6400,6400,0
20230530,161900,2084302600,6400,6400,6400,6400,20255
20230530,161800,2084302600,6400,6400,6400,6400,0
20230530,161700,2084302600,6400,6400,6400,6400,0
20230530,161600,2084302600,6400,6400,6400,6400,0
20230530,161500,2084302600,6400,6400,6400,6400,0
20230530,161400,2084302600,6400,6400,6400,6400,0
20230530,161300,2084302600,6400,6400,6400,6400,0
20230530,161200,2084302600,6400,6400,6400,6400,0
20230530,161100,2084302600,6400,6400,6400,6400,0
20230530,161000,2084302600,6400,6400,6400,6400,0
20230530,160900,2084302600,6400,6400,6400,6400,0
20230530,160800,2084302600,6400,6400,6400,6400,0
20230530,160700,2084302600,6400,6400,6400,6400,0
20230530,160600,2084302600,6400,6400,6400,6400,0
20230530,160500,2084302600,6400,6400,6400,6400,0
20230530,160400,2084302600,6400,6400,6400,6400,0
20230530,160300,2084302600,6400,6400,6400,6400,0
20230530,160200,2084302600,6400,6400,6400,6400,0
20230530,160100,2084302600,6400,6400,6400,6400,0
20230530,160000,2084302600,6400,6400,6400,6400,0
20230530,155900,2084302600,6400,6400,6400,6400,0
20230530,155800,2084302600,6400,6400,6400,6400,0
20230530,155700,2084302600,6400,6400,6400,6400,0
20230530,155600,2084302600,6400,6400,6400,6400,0
20230530,155500,2084302600,6400,6400,6400,6400,0
20230530,155400,2084302600,6400,6400,6400,6400,0
20230530,155300,2084302600,6400,6400,6400,6400,0
20230530,155200,2084302600,6400,6400,6400,6400,0
20230530,155100,2084302600,6400,6400,6400,6400,0
20230530,155000,2084302600,6400,6400,6400,6400,0
20230530,154900,2084302600,6400,6400,6400,6400,20255
20230530,154800,2084302600,6400,6400,6400,6400,0
20230530,154700,2084302600,6400,6400,6400,6400,0
20230530,154600,2084302600,6400,6400,6400,6400,0
20230530,154500,2084302600,6400,6400,6400,6400,0
20230530,154400,2084302600,6400,6400,6400,6400,0
20230530,154300,2084302600,6400,6400,6400,6400,0
20230530,154200,2084302600,6400,6400,6400,6400,0
20230530,154100,2084302600,6400,6400,6400,6400,0
20230530,154000,2084302600,6400,6400,6400,6400,0
20230530,153900,2084302600,6400,6400,6400,6400,0
20230530,153800,2084302600,6400,6400,6400,6400,0
20230530,153700,2084302600,6400,6400,6400,6400,0
20230530,153600,2084302600,6400,6400,6400,6400,0
20230530,153500,2084302600,6400,6400,6400,6400,0
20230530,153400,2084302600,6400,6400,6400,6400,0
20230530,153300,2084302600,6400,6400,6400,6400,0
20230530,153200,2084302600,6400,6400,6400,6400,0
20230530,153100,2084302600,6400,6400,6400,6400,0
20230530,153000,2084302600,6400,6400,6400,6400,20255
20230530,152900,1954670600,6410,6410,6410,6410,0
20230530,152800,1954670600,6410,6410,6410,6410,0
20230530,152700,1954670600,6410,6410,6410,6410,0
20230530,152600,1954670600,6410,6410,6410,6410,0
20230530,152500,1954670600,6410,6410,6410,6410,0
20230530,152400,1954670600,6410,6410,6410,6410,0
20230530,152300,1954670600,6410,6410,6410,6410,0
20230530,152200,1954670600,6410,6410,6410,6410,0
20230530,152100,1954670600,6410,6410,6410,6410,0
20230530,152000,1954670600,6410,6410,6410,6410,0
20230530,151900,1954670600,6410,6420,6420,6410,1058
20230530,151800,1947888350,6420,6420,6420,6410,982
20230530,151700,1941593330,6420,6420,6420,6410,316
20230530,151600,1939566610,6420,6420,6420,6420,111
20230530,151500,1938853990,6420,6410,6420,6410,140
20230530,151400,1937955210,6420,6430,6430,6420,776
20230530,151300,1932973040,6420,6430,6430,6420,653
20230530,151200,1928779550,6430,6430,6430,6420,2988
20230530,151100,1909577220,6430,6420,6430,6420,552
20230530,151000,1906031220,6420,6430,6430,6420,799
20230530,150900,1900901290,6420,6430,6430,6420,2394
20230530,150800,1885526330,6430,6410,6430,6410,2499
20230530,150700,1869484740,6420,6420,6420,6410,188
20230530,150600,1868278220,6420,6420,6420,6410,116
20230530,150500,1867534100,6420,6420,6420,6410,145
20230530,150400,1866603700,6420,6420,6420,6410,540
20230530,150300,1863136910,6420,6420,6420,6420,410
20230530,150200,1860504710,6420,6420,6420,6420,467
20230530,150100,1857506570,6420,6410,6420,6410,3368
20230530,150000,1835906750,6410,6410,6410,6410,199
20230530,145900,1834631160,6410,6410,6410,6400,151
20230530,145800,1833663750,6410,6410,6410,6390,4400
20230530,145700,1805484410,6410,6410,6410,6400,1324
20230530,145600,1797007570,6400,6410,6410,6400,735
20230530,145500,1792302120,6410,6400,6410,6400,93
20230530,145400,1791706000,6410,6410,6410,6400,245
20230530,145300,1790137550,6410,6410,6410,6410,96
20230530,145200,1789522190,6400,6410,6410,6400,1022
20230530,145100,1782980170,6410,6410,6410,6410,42
20230530,145000,1782710950,6410,6410,6410,6410,301
20230530,144900,1780781540,6410,6410,6410,6410,436
20230530,144800,1777986780,6410,6410,6410,6410,102
20230530,144700,1777332960,6400,6420,6420,6400,626
20230530,144600,1773324360,6420,6420,6420,6410,111
20230530,144500,1772612740,6410,6420,6420,6410,141
20230530,144400,1771708020,6410,6420,6420,6410,147
20230530,144300,1770765310,6420,6420,6420,6410,498
20230530,144200,1767572160,6410,6410,6410,6410,1320
20230530,144100,1759110960,6410,6420,6420,6400,786
20230530,144000,1754073650,6420,6420,6420,6420,99
20230530,143900,1753438070,6420,6420,6420,6410,92
20230530,143800,1752847440,6410,6420,6420,6410,46
20230530,143700,1752552130,6420,6430,6430,6420,217
20230530,143600,1751158030,6430,6410,6430,6410,1141
20230530,143500,1743833400,6430,6430,6430,6420,690
20230530,143400,1739402620,6430,6430,6430,6420,120
20230530,143300,1738631220,6430,6430,6430,6430,36
20230530,143200,1738399740,6430,6430,6430,6420,171
20230530,143100,1737300810,6430,6440,6440,6430,274
20230530,143000,1735538930,6440,6430,6440,6430,366
20230530,142900,1733184590,6430,6440,6440,6430,251
20230530,142800,1731569500,6440,6440,6440,6430,88
20230530,142700,1731003040,6430,6440,6440,6430,538
20230530,142600,1727539120,6440,6440,6450,6440,522
20230530,142500,1724177390,6440,6440,6450,6440,2191
20230530,142400,1710067270,6440,6440,6440,6430,4694
20230530,142300,1679839480,6440,6430,6440,6430,788
20230530,142200,1674770580,6430,6440,6440,6430,1373
20230530,142100,1665942140,6430,6430,6440,6430,677
20230530,142000,1661588980,6440,6430,6440,6430,3402
20230530,141900,1639714070,6430,6420,6430,6420,13026
20230530,141800,1556079120,6420,6420,6420,6410,13
20230530,141700,1555995680,6410,6410,6420,6410,6222
20230530,141600,1516110490,6410,6400,6410,6400,6949
20230530,141500,1471633710,6400,6400,6400,6400,10
20230530,141400,1471569710,6400,6390,6400,6390,35
20230530,141300,1471346010,6400,6400,6400,6400,1573
20230530,141200,1461278810,6400,6400,6400,6400,10
20230530,141100,1461214810,6390,6390,6390,6390,12
20230530,141000,1461138130,6390,6400,6400,6380,27
20230530,140900,1460965720,6400,6400,6400,6400,10
20230530,140800,1460901720,6400,6390,6400,6390,25
20230530,140700,1460741920,6400,6390,6400,6390,1945
20230530,140600,1448310920,6390,6400,6400,6390,1010
20230530,140500,1441856920,6400,6400,6400,6390,306
20230530,140400,1439900520,6400,6400,6400,6390,160
20230530,140300,1438878020,6400,6400,6400,6400,10
20230530,140200,1438814020,6390,6400,6400,6390,105
20230530,140100,1438143020,6400,6400,6400,6400,10
20230530,140000,1438079020,6400,6400,6400,6400,10
20230530,135900,1438015020,6400,6400,6400,6400,5
20230530,135800,1437983020,6400,6400,6400,6400,11
20230530,135700,1437912620,6400,6400,6400,6380,395
20230530,135600,1435392320,6400,6380,6400,6380,305
20230530,135500,1433446320,6380,6400,6400,6380,317
20230530,135400,1431423060,6400,6400,6400,6390,414
20230530,135300,1428777490,6400,6400,6400,6390,62
20230530,135200,1428381190,6400,6400,6400,6400,34
20230530,135100,1428163590,6400,6400,6400,6400,10
20230530,135000,1428099590,6400,6400,6400,6400,10
20230530,134900,1428035590,6400,6400,6400,6400,5
20230530,134800,1428003590,6400,6390,6400,6390,806
20230530,134700,1422853190,6390,6400,6400,6390,111
20230530,134600,1422143800,6400,6390,6400,6390,801
20230530,134500,1417025400,6400,6400,6400,6400,242
20230530,134400,1415476600,6400,6390,6400,6390,385
20230530,134300,1413014800,6400,6400,6400,6400,5
20230530,134200,1412982800,6400,6380,6400,6380,2016
20230530,134100,1400101810,6390,6390,6390,6390,10
20230530,134000,1400037910,6390,6370,6390,6370,7
20230530,133900,1399993200,6390,6390,6390,6390,10
20230530,133800,1399929300,6390,6390,6390,6370,590
20230530,133700,1396170770,6380,6380,6380,6380,173
20230530,133600,1395067030,6380,6380,6380,6380,12
20230530,133500,1394990470,6390,6390,6390,6390,10
20230530,133400,1394926570,6390,6370,6390,6370,6
20230530,133300,1394888250,6370,6390,6390,6370,265
20230530,133200,1393199900,6390,6390,6390,6390,10
20230530,133100,1393136000,6370,6390,6390,6370,55
20230530,133000,1392785530,6370,6390,6390,6370,6
20230530,132900,1392747210,6390,6390,6390,6390,15
20230530,132800,1392651360,6390,6390,6390,6390,122
20230530,132700,1391871780,6370,6390,6390,6370,705
20230530,132600,1387380820,6390,6390,6390,6370,61
20230530,132500,1386992030,6390,6390,6390,6360,810
20230530,132400,1381833940,6390,6390,6390,6370,4020
20230530,132300,1356226140,6390,6390,6390,6390,266
20230530,132200,1354526400,6390,6390,6390,6370,410
20230530,132100,1351913980,6390,6390,6390,6390,36
20230530,132000,1351683940,6390,6390,6390,6390,10
20230530,131900,1351620040,6390,6390,6390,6390,20
20230530,131800,1351492240,6390,6380,6390,6380,8
20230530,131700,1351441150,6390,6390,6390,6380,13
20230530,131600,1351358110,6390,6390,6390,6390,10
20230530,131500,1351294210,6390,6380,6390,6380,106
20230530,131400,1350617870,6370,6370,6370,6370,117
20230530,131300,1349872580,6370,6370,6370,6370,0
20230530,131200,1349872580,6370,6390,6390,6370,778
20230530,131100,1344916060,6370,6380,6380,6370,25
20230530,131000,1344756790,6360,6370,6370,6360,5486
20230530,130900,1309836670,6370,6380,6380,6370,5162
20230530,130800,1276940080,6390,6390,6400,6390,1323
20230530,130700,1268483870,6390,6390,6390,6390,1038
20230530,130600,1261851050,6400,6400,6400,6400,266
20230530,130500,1260148650,6400,6400,6400,6400,500
20230530,130400,1256948650,6400,6400,6400,6400,2
20230530,130300,1256935850,6400,6400,6410,6400,102
20230530,130200,1256282920,6400,6400,6400,6400,1500
20230530,130100,1246682920,6400,6400,6400,6400,1972
20230530,130000,1234062120,6390,6390,6390,6390,256
20230530,125900,1232426280,6400,6390,6400,6390,303
20230530,125800,1230490080,6400,6400,6400,6400,10
20230530,125700,1230426080,6390,6390,6390,6390,0
20230530,125600,1230426080,6390,6390,6390,6390,0
20230530,125500,1230426080,6390,6390,6390,6390,0
20230530,125400,1230426080,6390,6390,6390,6390,10
20230530,125300,1230362180,6390,6390,6390,6390,102
20230530,125200,1229710400,6390,6390,6390,6390,18
20230530,125100,1229595380,6390,6390,6390,6390,352
20230530,125000,1227346100,6400,6400,6400,6400,17
20230530,124900,1227237300,6400,6400,6400,6400,709
20230530,124800,1222699700,6400,6400,6400,6390,1643
20230530,124700,1212184650,6390,6390,6390,6390,0
20230530,124600,1212184650,6390,6390,6390,6390,9
20230530,124500,1212127140,6390,6390,6390,6390,0
20230530,124400,1212127140,6390,6390,6390,6390,1
20230530,124300,1212120750,6390,6390,6390,6390,1504
20230530,124200,1202510190,6380,6380,6380,6380,56
20230530,124100,1202152910,6380,6380,6380,6380,108
20230530,124000,1201463870,6380,6380,6390,6380,39
20230530,123900,1201214820,6380,6380,6380,6380,1
20230530,123800,1201208440,6380,6380,6380,6380,102
20230530,123700,1200557680,6390,6390,6390,6390,0
20230530,123600,1200557680,6390,6390,6390,6390,4
20230530,123500,1200532120,6390,6380,6390,6380,21
20230530,123400,1200398130,6380,6390,6390,6380,10
20230530,123300,1200334320,6390,6380,6390,6380,927
20230530,123200,1194411480,6380,6380,6380,6380,19
20230530,123100,1194290260,6380,6380,6380,6380,61
20230530,123000,1193901080,6380,6380,6380,6380,1044
20230530,122900,1187240360,6390,6380,6390,6380,301
20230530,122800,1185318970,6380,6380,6390,6380,301
20230530,122700,1183398580,6380,6380,6380,6380,0
20230530,122600,1183398580,6380,6380,6380,6380,101
20230530,122500,1182754200,6390,6390,6390,6390,1
20230530,122400,1182747810,6380,6380,6380,6380,0
20230530,122300,1182747810,6380,6390,6390,6380,129
20230530,122200,1181923510,6400,6400,6400,6400,0
20230530,122100,1181923510,6400,6390,6400,6390,260
20230530,122000,1180260510,6390,6390,6390,6390,51
20230530,121900,1179934620,6380,6380,6380,6380,200
20230530,121800,1178658620,6390,6390,6390,6390,0
20230530,121700,1178658620,6390,6390,6390,6390,0
20230530,121600,1178658620,6390,6390,6390,6390,435
20230530,121500,1175878970,6390,6390,6390,6390,87
20230530,121400,1175323040,6390,6380,6390,6380,380
20230530,121300,1172897840,6390,6390,6390,6390,0
20230530,121200,1172897840,6390,6390,6390,6390,6
20230530,121100,1172859500,6380,6380,6380,6380,151
20230530,121000,1171896120,6380,6390,6390,6380,50
20230530,120900,1171577020,6390,6400,6400,6390,100
20230530,120800,1170938010,6400,6400,6400,6400,0
20230530,120700,1170938010,6400,6400,6400,6400,2
20230530,120600,1170925210,6390,6390,6390,6380,1542
20230530,120500,1161072150,6380,6390,6390,6380,2
20230530,120400,1161059380,6390,6390,6390,6380,1618
20230530,120300,1150730360,6400,6400,6400,6400,13
20230530,120200,1150647160,6400,6400,6400,6400,2
20230530,120100,1150634360,6390,6390,6390,6390,0
20230530,120000,1150634360,6390,6390,6390,6390,501
20230530,115900,1147432970,6390,6390,6390,6390,20
20230530,115800,1147305170,6400,6400,6400,6400,0
20230530,115700,1147305170,6400,6400,6400,6400,0
20230530,115600,1147305170,6400,6390,6400,6390,984
20230530,115500,1141017390,6390,6390,6390,6390,0
20230530,115400,1141017390,6390,6380,6390,6380,286
20230530,115300,1139191950,6370,6370,6380,6370,832
20230530,115200,1133889110,6370,6380,6380,6370,590
20230530,115100,1130125290,6380,6380,6380,6380,3
20230530,115000,1130106150,6390,6390,6390,6390,1
20230530,114900,1130099760,6380,6380,6380,6380,101
20230530,114800,1129455380,6370,6370,6370,6370,550
20230530,114700,1125951880,6390,6390,6390,6390,0
20230530,114600,1125951880,6390,6380,6390,6370,6736
20230530,114500,1083030530,6370,6380,6380,6370,3238
20230530,114400,1062374090,6380,6380,6380,6380,0
20230530,114300,1062374090,6380,6380,6380,6380,800
20230530,114200,1057270090,6380,6380,6380,6380,5630
20230530,114100,1021350690,6380,6380,6390,6380,441
20230530,114000,1018536080,6380,6390,6390,6380,36
20230530,113900,1018306090,6390,6390,6390,6390,20
20230530,113800,1018178290,6390,6390,6390,6390,618
20230530,113700,1014229270,6400,6400,6400,6400,1
20230530,113600,1014222870,6400,6400,6400,6400,0
20230530,113500,1014222870,6400,6400,6400,6400,1
20230530,113400,1014216470,6390,6390,6390,6390,0
20230530,113300,1014216470,6390,6390,6390,6390,0
20230530,113200,1014216470,6390,6390,6390,6390,39
20230530,113100,1013967260,6390,6390,6390,6390,165
20230530,113000,1012912910,6390,6390,6390,6390,500
20230530,112900,1009717910,6400,6400,6400,6400,3
20230530,112800,1009698710,6400,6400,6400,6400,50
20230530,112700,1009378710,6400,6400,6400,6400,0
20230530,112600,1009378710,6400,6400,6400,6400,1
20230530,112500,1009372310,6390,6400,6400,6390,1426
20230530,112400,1000253870,6400,6400,6400,6400,0
20230530,112300,1000253870,6400,6400,6400,6400,1
20230530,112200,1000247470,6400,6400,6400,6400,96
20230530,112100,999633070,6400,6400,6400,6400,40
20230530,112000,999377070,6380,6390,6390,6380,1685
20230530,111900,988623960,6400,6400,6400,6400,1311
20230530,111800,980233560,6390,6390,6390,6390,1
20230530,111700,980227170,6390,6390,6390,6390,99
20230530,111600,979594560,6390,6390,6390,6390,518
20230530,111500,976284540,6400,6400,6400,6400,30
20230530,111400,976092540,6400,6400,6400,6400,1
20230530,111300,976086140,6390,6390,6390,6390,220
20230530,111200,974680340,6400,6400,6400,6400,50
20230530,111100,974360340,6400,6390,6400,6390,199
20230530,111000,973088700,6390,6390,6390,6390,1760
20230530,110900,961842300,6390,6390,6390,6380,352
20230530,110800,959596520,6390,6390,6390,6390,980
20230530,110700,953334320,6390,6390,6390,6390,1
20230530,110600,953327930,6380,6390,6390,6380,1560
20230530,110500,943360030,6400,6410,6410,6400,541
20230530,110400,939897580,6410,6410,6410,6410,15
20230530,110300,939801430,6410,6410,6410,6410,70
20230530,110200,939352730,6400,6400,6400,6400,0
20230530,110100,939352730,6400,6400,6400,6400,70
20230530,110000,938904730,6400,6400,6400,6400,30
20230530,105900,938712730,6400,6410,6410,6400,259
20230530,105800,937053910,6410,6390,6410,6390,305
20230530,105700,935104860,6400,6400,6400,6400,3175
20230530,105600,914784860,6400,6400,6400,6400,1
20230530,105500,914778460,6390,6390,6390,6390,2
20230530,105400,914765680,6390,6390,6390,6390,311
20230530,105300,912778390,6390,6390,6390,6390,1
20230530,105200,912772000,6380,6390,6390,6380,313
20230530,105100,910774970,6390,6390,6390,6390,490
20230530,105000,907643870,6390,6390,6390,6390,550
20230530,104900,904129370,6390,6390,6390,6390,3
20230530,104800,904110200,6390,6390,6390,6390,639
20230530,104700,900026990,6380,6380,6380,6380,120
20230530,104600,899261390,6380,6380,6380,6380,500
20230530,104500,896071390,6380,6380,6380,6380,1311
20230530,104400,887707210,6380,6390,6390,6380,6850
20230530,104300,844001630,6400,6390,6400,6380,1010
20230530,104200,837547780,6390,6390,6390,6390,20
20230530,104100,837419980,6390,6390,6390,6390,200
20230530,104000,836141980,6390,6390,6390,6390,877
20230530,103900,830537950,6390,6390,6390,6390,30
20230530,103800,830346250,6400,6400,6400,6400,5
20230530,103700,830314250,6390,6390,6390,6390,501
20230530,103600,827112860,6390,6390,6390,6390,792
20230530,103500,822051980,6390,6400,6400,6390,542
20230530,103400,818583600,6400,6400,6400,6390,616
20230530,103300,814646200,6390,6390,6390,6390,55
20230530,103200,814294750,6400,6390,6400,6390,11
20230530,103100,814224430,6400,6400,6400,6400,0
20230530,103000,814224430,6400,6400,6400,6390,282
20230530,102900,812420270,6400,6400,6400,6400,86
20230530,102800,811869870,6400,6400,6400,6390,1454
20230530,102700,802564790,6400,6400,6400,6400,817
20230530,102600,797335990,6400,6400,6400,6400,43
20230530,102500,797060790,6400,6390,6400,6390,67
20230530,102400,796632160,6390,6390,6390,6390,1
20230530,102300,796625770,6390,6390,6390,6390,0
20230530,102200,796625770,6390,6390,6390,6390,6
20230530,102100,796587430,6390,6390,6390,6390,51
20230530,102000,796261540,6390,6380,6400,6380,157
20230530,101900,795258880,6400,6400,6400,6400,100
20230530,101800,794618880,6400,6390,6400,6390,1507
20230530,101700,784989140,6390,6380,6390,6380,594
20230530,101600,781199360,6380,6380,6380,6380,506
20230530,101500,777971080,6390,6390,6390,6390,1394
20230530,101400,769063420,6390,6390,6390,6390,30
20230530,101300,768871720,6390,6390,6390,6390,21
20230530,101200,768737530,6390,6390,6390,6390,0
20230530,101100,768737530,6390,6380,6390,6380,2569
20230530,101000,752324140,6380,6380,6380,6380,100
20230530,100900,751686140,6380,6380,6380,6380,36
20230530,100800,751456460,6390,6380,6390,6380,1342
20230530,100700,742884000,6390,6390,6390,6390,377
20230530,100600,740474970,6390,6390,6390,6390,15
20230530,100500,740379120,6390,6400,6400,6390,178
20230530,100400,739241170,6390,6390,6390,6390,3
20230530,100300,739222000,6390,6410,6410,6390,1032
20230530,100200,732623100,6400,6400,6400,6400,219
20230530,100100,731221500,6400,6400,6400,6400,550
20230530,100000,727701500,6400,6410,6420,6400,400
20230530,095900,725138480,6410,6410,6420,6410,300
20230530,095800,723215450,6410,6410,6410,6410,955
20230530,095700,717093900,6410,6410,6410,6410,0
20230530,095600,717093900,6410,6410,6410,6400,22
20230530,095500,716953080,6400,6400,6400,6400,539
20230530,095400,713503480,6400,6390,6400,6390,201
20230530,095300,712219080,6400,6410,6410,6400,2299
20230530,095200,697487060,6400,6410,6420,6400,1136
20230530,095100,690195500,6410,6400,6410,6400,1002
20230530,095000,683780670,6400,6420,6420,6400,286
20230530,094900,681947800,6420,6420,6420,6400,675
20230530,094800,677614320,6420,6410,6420,6410,2700
20230530,094700,660282320,6420,6400,6420,6400,2873
20230530,094600,641848880,6400,6410,6410,6400,2592
20230530,094500,625234260,6410,6390,6410,6390,607
20230530,094400,621352760,6390,6380,6390,6370,2812
20230530,094300,603429760,6380,6390,6390,6380,769
20230530,094200,598523340,6400,6410,6410,6390,5977
20230530,094100,560269890,6420,6410,6420,6410,179
20230530,094000,559122490,6420,6420,6420,6420,2
20230530,093900,559109650,6420,6410,6420,6410,2149
20230530,093800,545316790,6400,6410,6410,6400,404
20230530,093700,542731160,6410,6400,6410,6400,977
20230530,093600,536478330,6400,6400,6400,6400,38
20230530,093500,536235130,6400,6400,6400,6400,0
20230530,093400,536235130,6400,6400,6400,6390,133
20230530,093300,535384650,6400,6400,6400,6400,35
20230530,093200,535160650,6400,6380,6400,6380,7
20230530,093100,535115930,6400,6390,6400,6390,86
20230530,093000,534565760,6380,6380,6380,6380,0
20230530,092900,534565760,6380,6390,6390,6380,901
20230530,092800,528817370,6390,6390,6390,6390,963
20230530,092700,522663800,6390,6390,6400,6380,5534
20230530,092600,487298500,6400,6400,6400,6400,96
20230530,092500,486684100,6400,6410,6410,6400,2010
20230530,092400,473810900,6420,6420,6420,6410,146
20230530,092300,472873590,6420,6420,6420,6420,495
20230530,092200,469695690,6420,6420,6430,6420,2507
20230530,092100,453598740,6420,6440,6440,6420,2706
20230530,092000,436200560,6440,6420,6440,6420,2172
20230530,091900,422232790,6420,6430,6430,6420,513
20230530,091800,418935430,6430,6430,6430,6430,770
20230530,091700,413984330,6440,6440,6440,6440,892
20230530,091600,408239850,6440,6430,6440,6430,2540
20230530,091500,391897650,6430,6430,6460,6410,7064
20230530,091400,346389910,6430,6420,6430,6410,3290
20230530,091300,325272000,6420,6420,6420,6410,8284
20230530,091200,272124960,6420,6420,6420,6420,1092
20230530,091100,265114320,6420,6420,6420,6420,5
20230530,091000,265082220,6420,6420,6430,6420,7173
20230530,090900,218980290,6420,6430,6440,6420,1840
20230530,090800,207158990,6430,6440,6440,6420,255
20230530,090700,205519440,6440,6410,6440,6410,5683
20230530,090600,169022490,6410,6400,6410,6400,477
20230530,090500,165965520,6400,6430,6440,6400,9260
20230530,090400,106356090,6430,6410,6440,6410,5595
20230530,090300,70398560,6410,6390,6410,6390,788
20230530,090200,65354390,6390,6390,6390,6360,1798
20230530,090100,53865980,6390,6370,6390,6350,1666
20230530,090000,43274200,6350,6350,6360,6350,6814