KissMeData/037270/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,183700,10875760870,6650,6650,6650,6650,44101
20230530,183600,10875760870,6650,6650,6650,6650,0
20230530,183500,10875760870,6650,6650,6650,6650,0
20230530,183400,10875760870,6650,6650,6650,6650,0
20230530,183300,10875760870,6650,6650,6650,6650,0
20230530,183200,10875760870,6650,6650,6650,6650,0
20230530,183100,10875760870,6650,6650,6650,6650,0
20230530,183000,10875760870,6650,6650,6650,6650,0
20230530,182900,10875760870,6650,6650,6650,6650,0
20230530,182800,10875760870,6650,6650,6650,6650,0
20230530,182700,10875760870,6650,6650,6650,6650,0
20230530,182600,10875760870,6650,6650,6650,6650,0
20230530,182500,10875760870,6650,6650,6650,6650,0
20230530,182400,10875760870,6650,6650,6650,6650,0
20230530,182300,10875760870,6650,6650,6650,6650,0
20230530,182200,10875760870,6650,6650,6650,6650,0
20230530,182100,10875760870,6650,6650,6650,6650,0
20230530,182000,10875760870,6650,6650,6650,6650,0
20230530,181900,10875760870,6650,6650,6650,6650,0
20230530,181800,10875760870,6650,6650,6650,6650,0
20230530,181700,10875760870,6650,6650,6650,6650,0
20230530,181600,10875760870,6650,6650,6650,6650,0
20230530,181500,10875760870,6650,6650,6650,6650,0
20230530,181400,10875760870,6650,6650,6650,6650,0
20230530,181300,10875760870,6650,6650,6650,6650,0
20230530,181200,10875760870,6650,6650,6650,6650,0
20230530,181100,10875760870,6650,6650,6650,6650,0
20230530,181000,10875760870,6650,6650,6650,6650,0
20230530,180900,10875760870,6650,6650,6650,6650,0
20230530,180800,10875760870,6650,6650,6650,6650,0
20230530,180700,10875760870,6650,6650,6650,6650,44101
20230530,180600,10875760870,6650,6650,6650,6650,0
20230530,180500,10875760870,6650,6650,6650,6650,0
20230530,180400,10875760870,6650,6650,6650,6650,0
20230530,180300,10875760870,6650,6650,6650,6650,0
20230530,180200,10875760870,6650,6650,6650,6650,0
20230530,180100,10875760870,6650,6650,6650,6650,0
20230530,180000,10875760870,6650,6650,6650,6650,0
20230530,175900,10875760870,6650,6650,6650,6650,0
20230530,175800,10875760870,6650,6650,6650,6650,0
20230530,175700,10875760870,6650,6650,6650,6650,0
20230530,175600,10875760870,6650,6650,6650,6650,0
20230530,175500,10875760870,6650,6650,6650,6650,0
20230530,175400,10875760870,6650,6650,6650,6650,0
20230530,175300,10875760870,6650,6650,6650,6650,0
20230530,175200,10875760870,6650,6650,6650,6650,0
20230530,175100,10875760870,6650,6650,6650,6650,0
20230530,175000,10875760870,6650,6650,6650,6650,0
20230530,174900,10875760870,6650,6650,6650,6650,0
20230530,174800,10875760870,6650,6650,6650,6650,0
20230530,174700,10875760870,6650,6650,6650,6650,0
20230530,174600,10875760870,6650,6650,6650,6650,0
20230530,174500,10875760870,6650,6650,6650,6650,0
20230530,174400,10875760870,6650,6650,6650,6650,0
20230530,174300,10875760870,6650,6650,6650,6650,0
20230530,174200,10875760870,6650,6650,6650,6650,0
20230530,174100,10875760870,6650,6650,6650,6650,0
20230530,174000,10875760870,6650,6650,6650,6650,0
20230530,173900,10875760870,6650,6650,6650,6650,0
20230530,173800,10875760870,6650,6650,6650,6650,0
20230530,173700,10875760870,6650,6650,6650,6650,44101
20230530,173600,10875760870,6650,6650,6650,6650,0
20230530,173500,10875760870,6650,6650,6650,6650,0
20230530,173400,10875760870,6650,6650,6650,6650,0
20230530,173300,10875760870,6650,6650,6650,6650,0
20230530,173200,10875760870,6650,6650,6650,6650,0
20230530,173100,10875760870,6650,6650,6650,6650,0
20230530,173000,10875760870,6650,6650,6650,6650,0
20230530,172900,10875760870,6650,6650,6650,6650,0
20230530,172800,10875760870,6650,6650,6650,6650,0
20230530,172700,10875760870,6650,6650,6650,6650,0
20230530,172600,10875760870,6650,6650,6650,6650,0
20230530,172500,10875760870,6650,6650,6650,6650,0
20230530,172400,10875760870,6650,6650,6650,6650,0
20230530,172300,10875760870,6650,6650,6650,6650,0
20230530,172200,10875760870,6650,6650,6650,6650,0
20230530,172100,10875760870,6650,6650,6650,6650,0
20230530,172000,10875760870,6650,6650,6650,6650,0
20230530,171900,10875760870,6650,6650,6650,6650,0
20230530,171800,10875760870,6650,6650,6650,6650,0
20230530,171700,10875760870,6650,6650,6650,6650,0
20230530,171600,10875760870,6650,6650,6650,6650,0
20230530,171500,10875760870,6650,6650,6650,6650,0
20230530,171400,10875760870,6650,6650,6650,6650,0
20230530,171300,10875760870,6650,6650,6650,6650,0
20230530,171200,10875760870,6650,6650,6650,6650,0
20230530,171100,10875760870,6650,6650,6650,6650,0
20230530,171000,10875760870,6650,6650,6650,6650,0
20230530,170900,10875760870,6650,6650,6650,6650,0
20230530,170800,10875760870,6650,6650,6650,6650,0
20230530,170700,10875760870,6650,6650,6650,6650,44101
20230530,170600,10875760870,6650,6650,6650,6650,0
20230530,170500,10875760870,6650,6650,6650,6650,0
20230530,170400,10875760870,6650,6650,6650,6650,0
20230530,170300,10875760870,6650,6650,6650,6650,0
20230530,170200,10875760870,6650,6650,6650,6650,0
20230530,170100,10875760870,6650,6650,6650,6650,0
20230530,170000,10875760870,6650,6650,6650,6650,0
20230530,165900,10875760870,6650,6650,6650,6650,0
20230530,165800,10875760870,6650,6650,6650,6650,0
20230530,165700,10875760870,6650,6650,6650,6650,0
20230530,165600,10875760870,6650,6650,6650,6650,0
20230530,165500,10875760870,6650,6650,6650,6650,0
20230530,165400,10875760870,6650,6650,6650,6650,0
20230530,165300,10875760870,6650,6650,6650,6650,0
20230530,165200,10875760870,6650,6650,6650,6650,0
20230530,165100,10875760870,6650,6650,6650,6650,0
20230530,165000,10875760870,6650,6650,6650,6650,0
20230530,164900,10875760870,6650,6650,6650,6650,0
20230530,164800,10875760870,6650,6650,6650,6650,0
20230530,164700,10875760870,6650,6650,6650,6650,0
20230530,164600,10875760870,6650,6650,6650,6650,0
20230530,164500,10875760870,6650,6650,6650,6650,0
20230530,164400,10875760870,6650,6650,6650,6650,0
20230530,164300,10875760870,6650,6650,6650,6650,0
20230530,164200,10875760870,6650,6650,6650,6650,0
20230530,164100,10875760870,6650,6650,6650,6650,0
20230530,164000,10875760870,6650,6650,6650,6650,0
20230530,163900,10875760870,6650,6650,6650,6650,0
20230530,163800,10875760870,6650,6650,6650,6650,0
20230530,163700,10875760870,6650,6650,6650,6650,44101
20230530,163600,10875760870,6650,6650,6650,6650,0
20230530,163500,10875760870,6650,6650,6650,6650,0
20230530,163400,10875760870,6650,6650,6650,6650,0
20230530,163300,10875760870,6650,6650,6650,6650,0
20230530,163200,10875760870,6650,6650,6650,6650,0
20230530,163100,10875760870,6650,6650,6650,6650,0
20230530,163000,10875760870,6650,6650,6650,6650,0
20230530,162900,10875760870,6650,6650,6650,6650,0
20230530,162800,10875760870,6650,6650,6650,6650,0
20230530,162700,10875760870,6650,6650,6650,6650,0
20230530,162600,10875760870,6650,6650,6650,6650,0
20230530,162500,10875760870,6650,6650,6650,6650,0
20230530,162400,10875760870,6650,6650,6650,6650,0
20230530,162300,10875760870,6650,6650,6650,6650,0
20230530,162200,10875760870,6650,6650,6650,6650,0
20230530,162100,10875760870,6650,6650,6650,6650,0
20230530,162000,10875760870,6650,6650,6650,6650,0
20230530,161900,10875760870,6650,6650,6650,6650,0
20230530,161800,10875760870,6650,6650,6650,6650,0
20230530,161700,10875760870,6650,6650,6650,6650,0
20230530,161600,10875760870,6650,6650,6650,6650,0
20230530,161500,10875760870,6650,6650,6650,6650,0
20230530,161400,10875760870,6650,6650,6650,6650,0
20230530,161300,10875760870,6650,6650,6650,6650,0
20230530,161200,10875760870,6650,6650,6650,6650,0
20230530,161100,10875760870,6650,6650,6650,6650,0
20230530,161000,10875760870,6650,6650,6650,6650,0
20230530,160900,10875760870,6650,6650,6650,6650,0
20230530,160800,10875760870,6650,6650,6650,6650,0
20230530,160700,10875760870,6650,6650,6650,6650,44101
20230530,160600,10875760870,6650,6650,6650,6650,0
20230530,160500,10875760870,6650,6650,6650,6650,0
20230530,160400,10875760870,6650,6650,6650,6650,0
20230530,160300,10875760870,6650,6650,6650,6650,0
20230530,160200,10875760870,6650,6650,6650,6650,0
20230530,160100,10875760870,6650,6650,6650,6650,0
20230530,160000,10875760870,6650,6650,6650,6650,0
20230530,155900,10875760870,6650,6650,6650,6650,0
20230530,155800,10875760870,6650,6650,6650,6650,0
20230530,155700,10875760870,6650,6650,6650,6650,0
20230530,155600,10875760870,6650,6650,6650,6650,0
20230530,155500,10875760870,6650,6650,6650,6650,0
20230530,155400,10875760870,6650,6650,6650,6650,0
20230530,155300,10875760870,6650,6650,6650,6650,0
20230530,155200,10875760870,6650,6650,6650,6650,0
20230530,155100,10875760870,6650,6650,6650,6650,0
20230530,155000,10875760870,6650,6650,6650,6650,0
20230530,154900,10875760870,6650,6650,6650,6650,0
20230530,154800,10875760870,6650,6650,6650,6650,0
20230530,154700,10875760870,6650,6650,6650,6650,0
20230530,154600,10875760870,6650,6650,6650,6650,0
20230530,154500,10875760870,6650,6650,6650,6650,0
20230530,154400,10875760870,6650,6650,6650,6650,0
20230530,154300,10875760870,6650,6650,6650,6650,0
20230530,154200,10875760870,6650,6650,6650,6650,0
20230530,154100,10875760870,6650,6650,6650,6650,0
20230530,154000,10875760870,6650,6650,6650,6650,0
20230530,153900,10875760870,6650,6650,6650,6650,0
20230530,153800,10875760870,6650,6650,6650,6650,0
20230530,153700,10875760870,6650,6650,6650,6650,44101
20230530,153600,10875760870,6650,6650,6650,6650,0
20230530,153500,10875760870,6650,6650,6650,6650,0
20230530,153400,10875760870,6650,6650,6650,6650,0
20230530,153300,10875760870,6650,6650,6650,6650,0
20230530,153200,10875760870,6650,6650,6650,6650,0
20230530,153100,10875760870,6650,6650,6650,6650,0
20230530,153000,10875760870,6650,6650,6650,6650,44101
20230530,152900,10582489220,6640,6640,6640,6640,0
20230530,152800,10582489220,6640,6640,6640,6640,0
20230530,152700,10582489220,6640,6640,6640,6640,0
20230530,152600,10582489220,6640,6640,6640,6640,0
20230530,152500,10582489220,6640,6640,6640,6640,0
20230530,152400,10582489220,6640,6640,6640,6640,0
20230530,152300,10582489220,6640,6640,6640,6640,0
20230530,152200,10582489220,6640,6640,6640,6640,0
20230530,152100,10582489220,6640,6640,6640,6640,0
20230530,152000,10582489220,6640,6640,6640,6640,0
20230530,151900,10582489220,6640,6640,6650,6630,16304
20230530,151800,10474227720,6630,6640,6640,6630,3019
20230530,151700,10454194920,6640,6630,6640,6620,7354
20230530,151600,10405431290,6630,6630,6630,6620,1872
20230530,151500,10393020230,6620,6630,6630,6620,5511
20230530,151400,10356485380,6630,6620,6630,6620,1907
20230530,151300,10343849080,6620,6620,6630,6620,1319
20230530,151200,10335117120,6620,6610,6620,6610,2078
20230530,151100,10321362510,6610,6610,6620,6610,2069
20230530,151000,10307686310,6610,6610,6620,6610,3283
20230530,150900,10285964670,6600,6610,6610,6600,2326
20230530,150800,10270605750,6610,6600,6610,6600,1603
20230530,150700,10260020730,6610,6600,6610,6600,4783
20230530,150600,10228429170,6600,6610,6610,6600,6496
20230530,150500,10185541950,6610,6620,6620,6610,8150
20230530,150400,10131629020,6620,6610,6620,6610,179
20230530,150300,10130445390,6610,6620,6620,6610,2406
20230530,150200,10114534100,6620,6620,6620,6610,2390
20230530,150100,10098724920,6620,6620,6620,6610,2483
20230530,150000,10082288990,6620,6620,6620,6620,1372
20230530,145900,10073206350,6620,6620,6630,6620,1680
20230530,145800,10062084040,6620,6620,6630,6620,694
20230530,145700,10057488240,6630,6620,6630,6610,1052
20230530,145600,10050525390,6620,6630,6630,6620,2487
20230530,145500,10034061280,6630,6630,6630,6620,1313
20230530,145400,10025364140,6630,6620,6630,6620,3763
20230530,145300,10000449800,6620,6620,6620,6610,513
20230530,145200,9997055330,6620,6600,6620,6600,13135
20230530,145100,9910246240,6600,6590,6600,6590,592
20230530,145000,9906343550,6590,6600,6600,6580,700
20230530,144900,9901733160,6600,6600,6600,6590,12780
20230530,144800,9817509260,6600,6610,6610,6590,1381
20230530,144700,9808392410,6610,6600,6610,6600,4285
20230530,144600,9780111230,6610,6600,6610,6600,769
20230530,144500,9775030140,6610,6600,6610,6590,726
20230530,144400,9770238880,6600,6600,6600,6590,3181
20230530,144300,9749244300,6590,6590,6600,6590,2839
20230530,144200,9730534680,6590,6600,6600,6590,1449
20230530,144100,9720971300,6600,6600,6610,6600,2111
20230530,144000,9707038590,6600,6600,6610,6590,476
20230530,143900,9703898860,6600,6600,6600,6590,2882
20230530,143800,9684877960,6590,6600,6600,6590,872
20230530,143700,9679125970,6600,6600,6610,6600,5382
20230530,143600,9643604660,6600,6600,6610,6600,1545
20230530,143500,9633403820,6600,6600,6610,6600,570
20230530,143400,9629641700,6600,6610,6610,6590,9548
20230530,143300,9566669770,6610,6620,6620,6610,1333
20230530,143200,9557857690,6610,6600,6620,6600,573
20230530,143100,9554065170,6600,6610,6610,6600,1213
20230530,143000,9546047270,6600,6600,6610,6600,1641
20230530,142900,9535213600,6610,6610,6620,6600,4123
20230530,142800,9507962340,6620,6610,6620,6610,3365
20230530,142700,9485712140,6620,6610,6620,6600,3331
20230530,142600,9463697090,6610,6620,6620,6600,7015
20230530,142500,9417329790,6610,6610,6620,6610,1541
20230530,142400,9407143180,6620,6620,6620,6610,176
20230530,142300,9405978390,6610,6610,6620,6610,759
20230530,142200,9400961290,6620,6620,6620,6610,5083
20230530,142100,9367311930,6620,6610,6620,6610,465
20230530,142000,9364234370,6610,6620,6630,6610,1814
20230530,141900,9352219180,6630,6630,6630,6620,1385
20230530,141800,9343050230,6630,6630,6630,6620,1380
20230530,141700,9333911970,6620,6630,6630,6620,1256
20230530,141600,9325594690,6630,6630,6630,6620,388
20230530,141500,9323025560,6630,6610,6630,6610,1873
20230530,141400,9310625260,6620,6620,6620,6610,281
20230530,141300,9308766220,6610,6620,6620,6610,1564
20230530,141200,9298426210,6620,6620,6630,6610,3733
20230530,141100,9273714030,6630,6620,6630,6620,2352
20230530,141000,9258143670,6630,6630,6630,6620,4047
20230530,140900,9231319580,6630,6620,6630,6620,1837
20230530,140800,9219140710,6620,6630,6630,6620,1062
20230530,140700,9212107930,6630,6620,6630,6620,3378
20230530,140600,9189742890,6620,6640,6640,6620,2657
20230530,140500,9172131900,6640,6630,6640,6630,5467
20230530,140400,9135884940,6630,6640,6640,6630,5203
20230530,140300,9101381070,6630,6630,6640,6630,5550
20230530,140200,9064530110,6630,6630,6630,6620,6212
20230530,140100,9023359180,6630,6610,6630,6600,10333
20230530,140000,8954950490,6610,6610,6610,6600,1013
20230530,135900,8948257760,6600,6610,6610,6600,1361
20230530,135800,8939264230,6600,6610,6610,6600,4742
20230530,135700,8907951400,6610,6610,6620,6600,4522
20230530,135600,8878065560,6610,6620,6630,6610,1172
20230530,135500,8870310280,6620,6630,6640,6620,2430
20230530,135400,8854205060,6630,6620,6650,6610,64190
20230530,135300,8428510200,6620,6640,6640,6620,1682
20230530,135200,8417361450,6640,6610,6650,6600,29630
20230530,135100,8220977390,6610,6610,6620,6610,3125
20230530,135000,8200316970,6620,6630,6630,6610,5263
20230530,134900,8165474220,6620,6590,6630,6590,18442
20230530,134800,8043592010,6580,6590,6590,6580,299
20230530,134700,8041621610,6580,6590,6600,6570,8710
20230530,134600,7984254240,6580,6590,6590,6580,543
20230530,134500,7980679190,6590,6600,6600,6580,3332
20230530,134400,7958722100,6590,6590,6600,6590,3617
20230530,134300,7934882010,6590,6600,6610,6590,6893
20230530,134200,7889392500,6600,6590,6610,6590,5171
20230530,134100,7855266140,6600,6590,6600,6590,2826
20230530,134000,7836617050,6600,6590,6600,6590,784
20230530,133900,7831446940,6590,6590,6600,6580,1233
20230530,133800,7823320290,6590,6580,6600,6580,5478
20230530,133700,7787254970,6590,6600,6600,6580,13819
20230530,133600,7696255710,6590,6610,6620,6590,17584
20230530,133500,7580054500,6610,6590,6610,6580,17089
20230530,133400,7467270260,6580,6570,6580,6560,5109
20230530,133300,7433683210,6570,6570,6580,6560,1305
20230530,133200,7425110470,6570,6560,6570,6560,1599
20230530,133100,7414620100,6560,6580,6580,6560,1813
20230530,133000,7402697720,6570,6570,6580,6560,2939
20230530,132900,7383392390,6570,6590,6600,6570,11033
20230530,132800,7310799140,6590,6590,6610,6590,46120
20230530,132700,7006474620,6590,6570,6590,6560,18128
20230530,132600,6887202100,6570,6560,6570,6550,10420
20230530,132500,6818755840,6560,6560,6570,6560,2379
20230530,132400,6803139220,6560,6550,6560,6540,9461
20230530,132300,6741086320,6540,6550,6550,6540,7326
20230530,132200,6693101160,6550,6550,6550,6540,301
20230530,132100,6691131610,6550,6550,6550,6550,93
20230530,132000,6690522460,6550,6550,6550,6540,1113
20230530,131900,6683232410,6550,6540,6550,6540,2393
20230530,131800,6667580600,6550,6550,6550,6540,1441
20230530,131700,6658156310,6540,6540,6550,6540,1374
20230530,131600,6649170230,6540,6550,6550,6540,4031
20230530,131500,6622806820,6550,6550,6550,6540,2258
20230530,131400,6608033960,6550,6540,6550,6540,843
20230530,131300,6602518920,6550,6530,6550,6530,1358
20230530,131200,6593630760,6530,6530,6540,6530,360
20230530,131100,6591276470,6540,6540,6540,6530,8719
20230530,131000,6534256210,6540,6530,6540,6520,647
20230530,130900,6530031110,6530,6540,6540,6530,913
20230530,130800,6524066100,6540,6540,6540,6530,1215
20230530,130700,6516121800,6540,6530,6540,6530,1532
20230530,130600,6506108720,6530,6530,6530,6530,526
20230530,130500,6502673940,6530,6520,6530,6520,1820
20230530,130400,6490804370,6530,6520,6530,6520,52
20230530,130300,6490464850,6530,6530,6530,6520,264
20230530,130200,6488743350,6520,6520,6530,6520,2349
20230530,130100,6473426230,6530,6530,6530,6530,289
20230530,130000,6471539060,6520,6530,6530,6520,69
20230530,125900,6471088640,6530,6530,6530,6520,473
20230530,125800,6468003080,6530,6530,6540,6530,140
20230530,125700,6467087850,6530,6520,6530,6520,431
20230530,125600,6464274000,6530,6520,6540,6520,431
20230530,125500,6461463620,6520,6530,6530,6520,3483
20230530,125400,6438753990,6530,6520,6530,6520,177
20230530,125300,6437599720,6520,6530,6540,6520,1409
20230530,125200,6428409840,6540,6540,6540,6530,864
20230530,125100,6422767240,6540,6540,6540,6530,50
20230530,125000,6422440330,6540,6520,6540,6520,337
20230530,124900,6420236450,6520,6540,6550,6520,1389
20230530,124800,6411164420,6540,6540,6550,6540,267
20230530,124700,6409418130,6540,6550,6550,6540,4776
20230530,124600,6378182740,6550,6550,6550,6550,950
20230530,124500,6371960240,6540,6560,6560,6540,4000
20230530,124400,6345751270,6560,6540,6560,6540,6538
20230530,124300,6302933020,6530,6540,6540,6530,1724
20230530,124200,6291658500,6530,6530,6540,6530,2295
20230530,124100,6276651800,6530,6540,6550,6530,1812
20230530,124000,6264803940,6540,6550,6550,6540,182
20230530,123900,6263613330,6550,6540,6550,6540,354
20230530,123800,6261297710,6540,6550,6550,6540,183
20230530,123700,6260100190,6550,6560,6560,6550,492
20230530,123600,6256875280,6560,6550,6560,6550,2162
20230530,123500,6242705360,6550,6550,6550,6540,9948
20230530,123400,6177546060,6540,6530,6540,6520,12654
20230530,123300,6094816830,6530,6520,6530,6520,1661
20230530,123200,6083986510,6520,6520,6530,6520,2289
20230530,123100,6069062120,6520,6530,6530,6520,1346
20230530,123000,6060284260,6530,6530,6530,6520,1752
20230530,122900,6048860240,6530,6530,6530,6520,245
20230530,122800,6047260400,6530,6530,6530,6530,316
20230530,122700,6045196920,6530,6530,6540,6520,2944
20230530,122600,6025999630,6530,6540,6540,6520,298
20230530,122500,6024053100,6540,6530,6540,6520,2447
20230530,122400,6008074210,6530,6540,6540,6530,1529
20230530,122300,5998084550,6530,6530,6540,6530,143
20230530,122200,5997150010,6530,6530,6540,6530,424
20230530,122100,5994379050,6530,6530,6530,6520,513
20230530,122000,5991029860,6530,6530,6530,6520,577
20230530,121900,5987263030,6530,6520,6530,6520,398
20230530,121800,5984664950,6520,6520,6520,6510,884
20230530,121700,5978907850,6520,6530,6530,6520,378
20230530,121600,5976443180,6530,6510,6530,6510,1221
20230530,121500,5968489600,6520,6520,6530,6510,248
20230530,121400,5966874340,6520,6520,6530,6520,678
20230530,121300,5962453460,6510,6530,6530,6510,2102
20230530,121200,5948748210,6530,6530,6540,6520,2483
20230530,121100,5932532990,6530,6530,6540,6530,2245
20230530,121000,5917872480,6530,6520,6530,6510,3204
20230530,120900,5896973560,6520,6520,6530,6520,2940
20230530,120800,5877803650,6530,6530,6540,6530,2349
20230530,120700,5862464570,6530,6510,6540,6510,4882
20230530,120600,5830612020,6510,6510,6520,6510,2660
20230530,120500,5813294960,6510,6510,6510,6500,228
20230530,120400,5811811680,6510,6510,6510,6500,586
20230530,120300,5808001190,6510,6510,6510,6500,957
20230530,120200,5801773820,6510,6510,6510,6510,237
20230530,120100,5800230950,6510,6510,6510,6510,286
20230530,120000,5798369090,6510,6520,6520,6510,581
20230530,115900,5794584120,6520,6510,6520,6500,823
20230530,115800,5789226370,6510,6520,6520,6510,1431
20230530,115700,5779908380,6510,6510,6530,6510,1785
20230530,115600,5768279870,6520,6520,6520,6500,9518
20230530,115500,5706240130,6530,6530,6530,6520,2130
20230530,115400,5692339270,6520,6520,6530,6520,1442
20230530,115300,5682934790,6530,6520,6530,6520,2738
20230530,115200,5665070700,6520,6520,6520,6510,339
20230530,115100,5662861460,6520,6530,6530,6510,3095
20230530,115000,5642664000,6530,6520,6530,6520,484
20230530,114900,5639505260,6520,6520,6530,6510,5026
20230530,114800,5606734720,6520,6530,6530,6520,1409
20230530,114700,5597542600,6530,6530,6540,6520,1506
20230530,114600,5587707470,6530,6530,6530,6520,1555
20230530,114500,5577556570,6530,6540,6540,6530,5749
20230530,114400,5539980730,6540,6540,6540,6530,2932
20230530,114300,5520805670,6540,6530,6540,6530,2948
20230530,114200,5501528880,6530,6520,6540,6520,2975
20230530,114100,5482105850,6520,6520,6530,6510,1542
20230530,114000,5472050190,6520,6520,6530,6510,3721
20230530,113900,5447818070,6530,6510,6530,6510,2006
20230530,113800,5434734100,6510,6520,6530,6510,1717
20230530,113700,5423539410,6510,6510,6510,6500,1451
20230530,113600,5414098400,6510,6510,6510,6500,717
20230530,113500,5409432870,6510,6510,6510,6510,550
20230530,113400,5405852370,6510,6500,6520,6500,1755
20230530,113300,5394418390,6500,6500,6500,6500,354
20230530,113200,5392117390,6490,6480,6500,6480,2299
20230530,113100,5377214980,6480,6480,6480,6480,3021
20230530,113000,5357638900,6480,6480,6480,6470,5792
20230530,112900,5320109870,6480,6510,6510,6480,9509
20230530,112800,5258340540,6500,6510,6520,6500,1891
20230530,112700,5246030180,6500,6530,6530,6500,9610
20230530,112600,5183478580,6520,6520,6530,6510,2419
20230530,112500,5167707620,6510,6530,6530,6510,5657
20230530,112400,5130823170,6530,6530,6530,6520,3828
20230530,112300,5105845300,6530,6520,6530,6510,8533
20230530,112200,5050223030,6520,6510,6530,6510,2159
20230530,112100,5036152180,6520,6560,6570,6500,25857
20230530,112000,4867126640,6570,6550,6570,6530,56062
20230530,111900,4499484950,6550,6520,6550,6510,37863
20230530,111800,4252088470,6520,6480,6520,6480,18941
20230530,111700,4129046180,6480,6500,6500,6480,19198
20230530,111600,4004424040,6500,6470,6510,6450,38974
20230530,111500,3752472020,6480,6490,6510,6480,11038
20230530,111400,3680751670,6500,6470,6510,6450,60398
20230530,111300,3288599830,6470,6460,6490,6450,29632
20230530,111200,3096740660,6450,6420,6450,6420,19735
20230530,111100,2969772940,6410,6410,6410,6410,1104
20230530,111000,2962696300,6410,6400,6410,6400,2787
20230530,110900,2944846150,6400,6400,6400,6400,48
20230530,110800,2944538950,6400,6400,6410,6400,926
20230530,110700,2938612440,6400,6400,6400,6380,145
20230530,110600,2937684500,6400,6390,6410,6390,1359
20230530,110500,2928995110,6390,6400,6400,6390,2104
20230530,110400,2915547260,6400,6400,6400,6400,2162
20230530,110300,2901710460,6400,6400,6400,6390,113
20230530,110200,2900987920,6400,6400,6400,6400,174
20230530,110100,2899874320,6400,6400,6400,6400,2106
20230530,110000,2886395920,6400,6400,6400,6390,1209
20230530,105900,2878662100,6400,6400,6400,6390,333
20230530,105800,2876533900,6400,6410,6410,6400,774
20230530,105700,2871578900,6410,6390,6410,6390,5955
20230530,105600,2833464890,6390,6390,6390,6380,1106
20230530,105500,2826399010,6400,6390,6400,6390,199
20230530,105400,2825126560,6390,6390,6390,6390,1485
20230530,105300,2815637410,6390,6390,6390,6390,32
20230530,105200,2815432930,6390,6380,6390,6380,4038
20230530,105100,2789670360,6380,6370,6380,6370,345
20230530,105000,2787471220,6380,6390,6390,6370,5403
20230530,104900,2753037100,6390,6390,6390,6380,45
20230530,104800,2752749600,6390,6390,6390,6390,162
20230530,104700,2751714420,6390,6390,6390,6390,128
20230530,104600,2750896500,6380,6390,6390,6380,45
20230530,104500,2750609280,6390,6390,6390,6390,87
20230530,104400,2750053350,6380,6380,6390,6380,121
20230530,104300,2749281260,6380,6390,6400,6370,2156
20230530,104200,2735525770,6400,6390,6400,6380,342
20230530,104100,2733340590,6390,6390,6390,6380,804
20230530,104000,2728205560,6380,6380,6390,6380,237
20230530,103900,2726693380,6380,6390,6400,6380,3305
20230530,103800,2705592240,6400,6400,6400,6400,13
20230530,103700,2705509040,6400,6400,6400,6390,1083
20230530,103600,2698578230,6410,6400,6410,6400,185
20230530,103500,2697393980,6410,6410,6420,6400,6447
20230530,103400,2656082090,6410,6400,6410,6400,739
20230530,103300,2651350830,6410,6400,6410,6400,849
20230530,103200,2645917060,6400,6400,6400,6400,453
20230530,103100,2643017860,6400,6410,6410,6390,75
20230530,103000,2642538380,6400,6380,6400,6370,8406
20230530,102900,2588815680,6390,6390,6390,6390,29
20230530,102800,2588630370,6390,6400,6400,6390,262
20230530,102700,2586956180,6380,6380,6380,6380,364
20230530,102600,2584633860,6380,6380,6380,6380,17
20230530,102500,2584525400,6370,6380,6380,6370,1377
20230530,102400,2575747690,6380,6380,6380,6370,230
20230530,102300,2574280490,6380,6390,6400,6380,8810
20230530,102200,2517997510,6390,6390,6390,6380,413
20230530,102100,2515361440,6390,6390,6390,6380,210
20230530,102000,2514019910,6390,6380,6390,6370,763
20230530,101900,2509153630,6380,6390,6390,6380,205
20230530,101800,2507845520,6390,6380,6390,6380,547
20230530,101700,2504355550,6380,6380,6380,6380,25
20230530,101600,2504196050,6390,6380,6390,6370,752
20230530,101500,2499400660,6380,6370,6380,6370,454
20230530,101400,2496508630,6370,6380,6380,6370,2490
20230530,101300,2480643440,6380,6380,6390,6380,1480
20230530,101200,2471200930,6390,6400,6400,6390,3384
20230530,101100,2449561270,6400,6400,6400,6390,1090
20230530,101000,2442595570,6390,6390,6390,6380,3772
20230530,100900,2418510280,6380,6390,6390,6380,102
20230530,100800,2417859150,6400,6400,6400,6390,1303
20230530,100700,2409531490,6400,6400,6400,6400,1648
20230530,100600,2398984290,6400,6400,6410,6400,3413
20230530,100500,2377131920,6400,6390,6400,6390,150
20230530,100400,2376172230,6390,6400,6400,6390,309
20230530,100300,2374195500,6390,6380,6390,6380,1590
20230530,100200,2364035490,6380,6380,6380,6370,1467
20230530,100100,2354676970,6380,6370,6380,6370,700
20230530,100000,2350217900,6370,6370,6370,6360,259
20230530,095900,2348569400,6370,6380,6380,6370,130
20230530,095800,2347740180,6380,6380,6380,6380,2022
20230530,095700,2334839820,6370,6340,6370,6330,1357
20230530,095600,2326204220,6320,6320,6350,6310,20979
20230530,095500,2193568530,6320,6330,6340,6320,10937
20230530,095400,2124355300,6340,6340,6360,6330,6489
20230530,095300,2083225400,6340,6360,6360,6330,755
20230530,095200,2078438190,6360,6350,6360,6330,55038
20230530,095100,1729888770,6360,6370,6370,6360,5538
20230530,095000,1694630660,6380,6380,6400,6380,3182
20230530,094900,1674307280,6380,6390,6390,6380,852
20230530,094800,1668871510,6390,6390,6390,6390,982
20230530,094700,1662596530,6390,6370,6390,6370,1662
20230530,094600,1651998850,6360,6370,6370,6360,380
20230530,094500,1649579800,6380,6370,6380,6370,1821
20230530,094400,1637977960,6370,6370,6370,6370,315
20230530,094300,1635971410,6380,6380,6380,6380,230
20230530,094200,1634504010,6380,6390,6390,6370,828
20230530,094100,1629219210,6390,6390,6390,6380,1630
20230530,094000,1618804020,6390,6400,6410,6390,2116
20230530,093900,1605275980,6400,6390,6410,6390,5626
20230530,093800,1569271180,6390,6350,6390,6350,13783
20230530,093700,1481360220,6350,6350,6350,6340,1648
20230530,093600,1470907890,6350,6340,6360,6340,316
20230530,093500,1468903060,6340,6350,6360,6340,5468
20230530,093400,1434227140,6360,6360,6380,6350,5237
20230530,093300,1400896410,6370,6380,6380,6370,593
20230530,093200,1397118970,6380,6380,6380,6370,396
20230530,093100,1394593100,6380,6390,6390,6360,976
20230530,093000,1388365460,6390,6400,6410,6330,44970
20230530,092900,1103269570,6410,6420,6440,6360,16191
20230530,092800,999720350,6420,6430,6440,6420,7774
20230530,092700,949688690,6430,6400,6430,6400,3405
20230530,092600,927829760,6410,6400,6410,6390,6088
20230530,092500,888886260,6400,6380,6400,6380,789
20230530,092400,883844910,6380,6380,6390,6380,1839
20230530,092300,872102200,6370,6370,6390,6360,3290
20230530,092200,851136240,6360,6350,6360,6350,2953
20230530,092100,832364560,6350,6350,6360,6340,6552
20230530,092000,790763150,6350,6350,6350,6340,3072
20230530,091900,771258960,6350,6330,6350,6330,5943
20230530,091800,733550650,6320,6290,6330,6280,2793
20230530,091700,715895520,6310,6320,6330,6260,32033
20230530,091600,514951830,6320,6330,6330,6310,142
20230530,091500,514054380,6320,6330,6340,6320,536
20230530,091400,510660020,6340,6300,6340,6290,2370
20230530,091300,495703870,6300,6320,6320,6300,1184
20230530,091200,488244510,6300,6300,6320,6290,794
20230530,091100,483240480,6300,6290,6300,6290,202
20230530,091000,481968850,6290,6300,6300,6290,2541
20230530,090900,465978470,6300,6290,6300,6290,2394
20230530,090800,450919910,6290,6290,6300,6290,3952
20230530,090700,426061390,6290,6290,6300,6280,1885
20230530,090600,414217790,6280,6300,6300,6280,413
20230530,090500,411618790,6280,6290,6310,6280,8663
20230530,090400,357050050,6290,6320,6320,6280,13811
20230530,090300,270073650,6310,6300,6320,6300,4238
20230530,090200,243350490,6310,6340,6340,6300,12623
20230530,090100,163541730,6340,6340,6340,6310,3345
20230530,090000,142355690,6310,6310,6340,6300,22561