KissMeData/047400/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,194400,19051363450,4785,4785,4785,4785,72320
20230530,194300,19051363450,4785,4785,4785,4785,0
20230530,194200,19051363450,4785,4785,4785,4785,0
20230530,194100,19051363450,4785,4785,4785,4785,0
20230530,194000,19051363450,4785,4785,4785,4785,0
20230530,193900,19051363450,4785,4785,4785,4785,0
20230530,193800,19051363450,4785,4785,4785,4785,0
20230530,193700,19051363450,4785,4785,4785,4785,0
20230530,193600,19051363450,4785,4785,4785,4785,0
20230530,193500,19051363450,4785,4785,4785,4785,0
20230530,193400,19051363450,4785,4785,4785,4785,0
20230530,193300,19051363450,4785,4785,4785,4785,0
20230530,193200,19051363450,4785,4785,4785,4785,0
20230530,193100,19051363450,4785,4785,4785,4785,0
20230530,193000,19051363450,4785,4785,4785,4785,0
20230530,192900,19051363450,4785,4785,4785,4785,0
20230530,192800,19051363450,4785,4785,4785,4785,0
20230530,192700,19051363450,4785,4785,4785,4785,0
20230530,192600,19051363450,4785,4785,4785,4785,0
20230530,192500,19051363450,4785,4785,4785,4785,0
20230530,192400,19051363450,4785,4785,4785,4785,0
20230530,192300,19051363450,4785,4785,4785,4785,0
20230530,192200,19051363450,4785,4785,4785,4785,0
20230530,192100,19051363450,4785,4785,4785,4785,0
20230530,192000,19051363450,4785,4785,4785,4785,0
20230530,191900,19051363450,4785,4785,4785,4785,0
20230530,191800,19051363450,4785,4785,4785,4785,0
20230530,191700,19051363450,4785,4785,4785,4785,0
20230530,191600,19051363450,4785,4785,4785,4785,0
20230530,191500,19051363450,4785,4785,4785,4785,0
20230530,191400,19051363450,4785,4785,4785,4785,72320
20230530,191300,19051363450,4785,4785,4785,4785,0
20230530,191200,19051363450,4785,4785,4785,4785,0
20230530,191100,19051363450,4785,4785,4785,4785,0
20230530,191000,19051363450,4785,4785,4785,4785,0
20230530,190900,19051363450,4785,4785,4785,4785,0
20230530,190800,19051363450,4785,4785,4785,4785,0
20230530,190700,19051363450,4785,4785,4785,4785,0
20230530,190600,19051363450,4785,4785,4785,4785,0
20230530,190500,19051363450,4785,4785,4785,4785,0
20230530,190400,19051363450,4785,4785,4785,4785,0
20230530,190300,19051363450,4785,4785,4785,4785,0
20230530,190200,19051363450,4785,4785,4785,4785,0
20230530,190100,19051363450,4785,4785,4785,4785,0
20230530,190000,19051363450,4785,4785,4785,4785,0
20230530,185900,19051363450,4785,4785,4785,4785,0
20230530,185800,19051363450,4785,4785,4785,4785,0
20230530,185700,19051363450,4785,4785,4785,4785,0
20230530,185600,19051363450,4785,4785,4785,4785,0
20230530,185500,19051363450,4785,4785,4785,4785,0
20230530,185400,19051363450,4785,4785,4785,4785,0
20230530,185300,19051363450,4785,4785,4785,4785,0
20230530,185200,19051363450,4785,4785,4785,4785,0
20230530,185100,19051363450,4785,4785,4785,4785,0
20230530,185000,19051363450,4785,4785,4785,4785,0
20230530,184900,19051363450,4785,4785,4785,4785,0
20230530,184800,19051363450,4785,4785,4785,4785,0
20230530,184700,19051363450,4785,4785,4785,4785,0
20230530,184600,19051363450,4785,4785,4785,4785,0
20230530,184500,19051363450,4785,4785,4785,4785,0
20230530,184400,19051363450,4785,4785,4785,4785,72320
20230530,184300,19051363450,4785,4785,4785,4785,0
20230530,184200,19051363450,4785,4785,4785,4785,0
20230530,184100,19051363450,4785,4785,4785,4785,0
20230530,184000,19051363450,4785,4785,4785,4785,0
20230530,183900,19051363450,4785,4785,4785,4785,0
20230530,183800,19051363450,4785,4785,4785,4785,0
20230530,183700,19051363450,4785,4785,4785,4785,0
20230530,183600,19051363450,4785,4785,4785,4785,0
20230530,183500,19051363450,4785,4785,4785,4785,0
20230530,183400,19051363450,4785,4785,4785,4785,0
20230530,183300,19051363450,4785,4785,4785,4785,0
20230530,183200,19051363450,4785,4785,4785,4785,0
20230530,183100,19051363450,4785,4785,4785,4785,0
20230530,183000,19051363450,4785,4785,4785,4785,0
20230530,182900,19051363450,4785,4785,4785,4785,0
20230530,182800,19051363450,4785,4785,4785,4785,0
20230530,182700,19051363450,4785,4785,4785,4785,0
20230530,182600,19051363450,4785,4785,4785,4785,0
20230530,182500,19051363450,4785,4785,4785,4785,0
20230530,182400,19051363450,4785,4785,4785,4785,0
20230530,182300,19051363450,4785,4785,4785,4785,0
20230530,182200,19051363450,4785,4785,4785,4785,0
20230530,182100,19051363450,4785,4785,4785,4785,0
20230530,182000,19051363450,4785,4785,4785,4785,0
20230530,181900,19051363450,4785,4785,4785,4785,0
20230530,181800,19051363450,4785,4785,4785,4785,0
20230530,181700,19051363450,4785,4785,4785,4785,0
20230530,181600,19051363450,4785,4785,4785,4785,0
20230530,181500,19051363450,4785,4785,4785,4785,0
20230530,181400,19051363450,4785,4785,4785,4785,72320
20230530,181300,19051363450,4785,4785,4785,4785,0
20230530,181200,19051363450,4785,4785,4785,4785,0
20230530,181100,19051363450,4785,4785,4785,4785,0
20230530,181000,19051363450,4785,4785,4785,4785,0
20230530,180900,19051363450,4785,4785,4785,4785,0
20230530,180800,19051363450,4785,4785,4785,4785,0
20230530,180700,19051363450,4785,4785,4785,4785,0
20230530,180600,19051363450,4785,4785,4785,4785,0
20230530,180500,19051363450,4785,4785,4785,4785,0
20230530,180400,19051363450,4785,4785,4785,4785,0
20230530,180300,19051363450,4785,4785,4785,4785,0
20230530,180200,19051363450,4785,4785,4785,4785,0
20230530,180100,19051363450,4785,4785,4785,4785,0
20230530,180000,19051363450,4785,4785,4785,4785,0
20230530,175900,19051363450,4785,4785,4785,4785,0
20230530,175800,19051363450,4785,4785,4785,4785,0
20230530,175700,19051363450,4785,4785,4785,4785,0
20230530,175600,19051363450,4785,4785,4785,4785,0
20230530,175500,19051363450,4785,4785,4785,4785,0
20230530,175400,19051363450,4785,4785,4785,4785,0
20230530,175300,19051363450,4785,4785,4785,4785,0
20230530,175200,19051363450,4785,4785,4785,4785,0
20230530,175100,19051363450,4785,4785,4785,4785,0
20230530,175000,19051363450,4785,4785,4785,4785,0
20230530,174900,19051363450,4785,4785,4785,4785,0
20230530,174800,19051363450,4785,4785,4785,4785,0
20230530,174700,19051363450,4785,4785,4785,4785,0
20230530,174600,19051363450,4785,4785,4785,4785,0
20230530,174500,19051363450,4785,4785,4785,4785,0
20230530,174400,19051363450,4785,4785,4785,4785,72320
20230530,174300,19051363450,4785,4785,4785,4785,0
20230530,174200,19051363450,4785,4785,4785,4785,0
20230530,174100,19051363450,4785,4785,4785,4785,0
20230530,174000,19051363450,4785,4785,4785,4785,0
20230530,173900,19051363450,4785,4785,4785,4785,0
20230530,173800,19051363450,4785,4785,4785,4785,0
20230530,173700,19051363450,4785,4785,4785,4785,0
20230530,173600,19051363450,4785,4785,4785,4785,0
20230530,173500,19051363450,4785,4785,4785,4785,0
20230530,173400,19051363450,4785,4785,4785,4785,0
20230530,173300,19051363450,4785,4785,4785,4785,0
20230530,173200,19051363450,4785,4785,4785,4785,0
20230530,173100,19051363450,4785,4785,4785,4785,0
20230530,173000,19051363450,4785,4785,4785,4785,0
20230530,172900,19051363450,4785,4785,4785,4785,0
20230530,172800,19051363450,4785,4785,4785,4785,0
20230530,172700,19051363450,4785,4785,4785,4785,0
20230530,172600,19051363450,4785,4785,4785,4785,0
20230530,172500,19051363450,4785,4785,4785,4785,0
20230530,172400,19051363450,4785,4785,4785,4785,0
20230530,172300,19051363450,4785,4785,4785,4785,0
20230530,172200,19051363450,4785,4785,4785,4785,0
20230530,172100,19051363450,4785,4785,4785,4785,0
20230530,172000,19051363450,4785,4785,4785,4785,0
20230530,171900,19051363450,4785,4785,4785,4785,0
20230530,171800,19051363450,4785,4785,4785,4785,0
20230530,171700,19051363450,4785,4785,4785,4785,0
20230530,171600,19051363450,4785,4785,4785,4785,0
20230530,171500,19051363450,4785,4785,4785,4785,0
20230530,171400,19051363450,4785,4785,4785,4785,72320
20230530,171300,19051363450,4785,4785,4785,4785,0
20230530,171200,19051363450,4785,4785,4785,4785,0
20230530,171100,19051363450,4785,4785,4785,4785,0
20230530,171000,19051363450,4785,4785,4785,4785,0
20230530,170900,19051363450,4785,4785,4785,4785,0
20230530,170800,19051363450,4785,4785,4785,4785,0
20230530,170700,19051363450,4785,4785,4785,4785,0
20230530,170600,19051363450,4785,4785,4785,4785,0
20230530,170500,19051363450,4785,4785,4785,4785,0
20230530,170400,19051363450,4785,4785,4785,4785,0
20230530,170300,19051363450,4785,4785,4785,4785,0
20230530,170200,19051363450,4785,4785,4785,4785,0
20230530,170100,19051363450,4785,4785,4785,4785,0
20230530,170000,19051363450,4785,4785,4785,4785,0
20230530,165900,19051363450,4785,4785,4785,4785,0
20230530,165800,19051363450,4785,4785,4785,4785,0
20230530,165700,19051363450,4785,4785,4785,4785,0
20230530,165600,19051363450,4785,4785,4785,4785,0
20230530,165500,19051363450,4785,4785,4785,4785,0
20230530,165400,19051363450,4785,4785,4785,4785,0
20230530,165300,19051363450,4785,4785,4785,4785,0
20230530,165200,19051363450,4785,4785,4785,4785,0
20230530,165100,19051363450,4785,4785,4785,4785,0
20230530,165000,19051363450,4785,4785,4785,4785,0
20230530,164900,19051363450,4785,4785,4785,4785,0
20230530,164800,19051363450,4785,4785,4785,4785,0
20230530,164700,19051363450,4785,4785,4785,4785,0
20230530,164600,19051363450,4785,4785,4785,4785,0
20230530,164500,19051363450,4785,4785,4785,4785,0
20230530,164400,19051363450,4785,4785,4785,4785,72320
20230530,164300,19051363450,4785,4785,4785,4785,0
20230530,164200,19051363450,4785,4785,4785,4785,0
20230530,164100,19051363450,4785,4785,4785,4785,0
20230530,164000,19051363450,4785,4785,4785,4785,0
20230530,163900,19051363450,4785,4785,4785,4785,0
20230530,163800,19051363450,4785,4785,4785,4785,0
20230530,163700,19051363450,4785,4785,4785,4785,0
20230530,163600,19051363450,4785,4785,4785,4785,0
20230530,163500,19051363450,4785,4785,4785,4785,0
20230530,163400,19051363450,4785,4785,4785,4785,0
20230530,163300,19051363450,4785,4785,4785,4785,0
20230530,163200,19051363450,4785,4785,4785,4785,0
20230530,163100,19051363450,4785,4785,4785,4785,0
20230530,163000,19051363450,4785,4785,4785,4785,0
20230530,162900,19051363450,4785,4785,4785,4785,0
20230530,162800,19051363450,4785,4785,4785,4785,0
20230530,162700,19051363450,4785,4785,4785,4785,0
20230530,162600,19051363450,4785,4785,4785,4785,0
20230530,162500,19051363450,4785,4785,4785,4785,0
20230530,162400,19051363450,4785,4785,4785,4785,0
20230530,162300,19051363450,4785,4785,4785,4785,0
20230530,162200,19051363450,4785,4785,4785,4785,0
20230530,162100,19051363450,4785,4785,4785,4785,0
20230530,162000,19051363450,4785,4785,4785,4785,0
20230530,161900,19051363450,4785,4785,4785,4785,0
20230530,161800,19051363450,4785,4785,4785,4785,0
20230530,161700,19051363450,4785,4785,4785,4785,0
20230530,161600,19051363450,4785,4785,4785,4785,0
20230530,161500,19051363450,4785,4785,4785,4785,0
20230530,161400,19051363450,4785,4785,4785,4785,72320
20230530,161300,19051363450,4785,4785,4785,4785,0
20230530,161200,19051363450,4785,4785,4785,4785,0
20230530,161100,19051363450,4785,4785,4785,4785,0
20230530,161000,19051363450,4785,4785,4785,4785,0
20230530,160900,19051363450,4785,4785,4785,4785,0
20230530,160800,19051363450,4785,4785,4785,4785,0
20230530,160700,19051363450,4785,4785,4785,4785,0
20230530,160600,19051363450,4785,4785,4785,4785,0
20230530,160500,19051363450,4785,4785,4785,4785,0
20230530,160400,19051363450,4785,4785,4785,4785,0
20230530,160300,19051363450,4785,4785,4785,4785,0
20230530,160200,19051363450,4785,4785,4785,4785,0
20230530,160100,19051363450,4785,4785,4785,4785,0
20230530,160000,19051363450,4785,4785,4785,4785,0
20230530,155900,19051363450,4785,4785,4785,4785,0
20230530,155800,19051363450,4785,4785,4785,4785,0
20230530,155700,19051363450,4785,4785,4785,4785,0
20230530,155600,19051363450,4785,4785,4785,4785,0
20230530,155500,19051363450,4785,4785,4785,4785,0
20230530,155400,19051363450,4785,4785,4785,4785,0
20230530,155300,19051363450,4785,4785,4785,4785,0
20230530,155200,19051363450,4785,4785,4785,4785,0
20230530,155100,19051363450,4785,4785,4785,4785,0
20230530,155000,19051363450,4785,4785,4785,4785,0
20230530,154900,19051363450,4785,4785,4785,4785,0
20230530,154800,19051363450,4785,4785,4785,4785,0
20230530,154700,19051363450,4785,4785,4785,4785,0
20230530,154600,19051363450,4785,4785,4785,4785,0
20230530,154500,19051363450,4785,4785,4785,4785,0
20230530,154400,19051363450,4785,4785,4785,4785,72320
20230530,154300,19051363450,4785,4785,4785,4785,0
20230530,154200,19051363450,4785,4785,4785,4785,0
20230530,154100,19051363450,4785,4785,4785,4785,0
20230530,154000,19051363450,4785,4785,4785,4785,0
20230530,153900,19051363450,4785,4785,4785,4785,0
20230530,153800,19051363450,4785,4785,4785,4785,0
20230530,153700,19051363450,4785,4785,4785,4785,0
20230530,153600,19051363450,4785,4785,4785,4785,0
20230530,153500,19051363450,4785,4785,4785,4785,0
20230530,153400,19051363450,4785,4785,4785,4785,0
20230530,153300,19051363450,4785,4785,4785,4785,0
20230530,153200,19051363450,4785,4785,4785,4785,0
20230530,153100,19051363450,4785,4785,4785,4785,0
20230530,153000,19051363450,4785,4785,4785,4785,72320
20230530,152900,18705312250,4800,4800,4800,4800,0
20230530,152800,18705312250,4800,4800,4800,4800,0
20230530,152700,18705312250,4800,4800,4800,4800,0
20230530,152600,18705312250,4800,4800,4800,4800,0
20230530,152500,18705312250,4800,4800,4800,4800,0
20230530,152400,18705312250,4800,4800,4800,4800,0
20230530,152300,18705312250,4800,4800,4800,4800,0
20230530,152200,18705312250,4800,4800,4800,4800,0
20230530,152100,18705312250,4800,4800,4800,4800,0
20230530,152000,18705312250,4800,4800,4800,4800,0
20230530,151900,18705312250,4800,4800,4810,4795,16322
20230530,151800,18626925360,4800,4790,4805,4790,19456
20230530,151700,18533592015,4790,4800,4800,4790,13418
20230530,151600,18469290990,4800,4800,4805,4800,26964
20230530,151500,18339849990,4805,4805,4810,4800,14570
20230530,151400,18269836620,4805,4810,4810,4805,6451
20230530,151300,18238833420,4810,4815,4815,4805,7332
20230530,151200,18203564650,4815,4815,4820,4810,4047
20230530,151100,18184082420,4815,4815,4820,4810,19828
20230530,151000,18088674185,4810,4815,4820,4810,8785
20230530,150900,18046385250,4815,4815,4820,4815,2236
20230530,150800,18035618900,4815,4820,4825,4815,16197
20230530,150700,17957554150,4820,4825,4825,4820,7767
20230530,150600,17920111745,4825,4825,4830,4820,3695
20230530,150500,17902284850,4825,4830,4830,4825,18622
20230530,150400,17812405630,4825,4830,4830,4825,10240
20230530,150300,17762968130,4825,4825,4830,4825,2700
20230530,150200,17749929805,4825,4830,4830,4820,5662
20230530,150100,17722613065,4830,4820,4830,4820,2519
20230530,150000,17710459740,4820,4820,4825,4815,4180
20230530,145900,17690313100,4820,4825,4825,4815,15130
20230530,145800,17617357155,4825,4835,4835,4825,12437
20230530,145700,17557287555,4835,4840,4840,4835,3663
20230530,145600,17539567605,4840,4835,4840,4835,3734
20230530,145500,17521496775,4835,4830,4835,4830,4099
20230530,145400,17501684150,4830,4825,4830,4825,5036
20230530,145300,17477366275,4825,4815,4825,4815,12116
20230530,145200,17418938190,4815,4810,4820,4810,6345
20230530,145100,17388391070,4815,4815,4815,4810,3083
20230530,145000,17373548245,4810,4810,4815,4810,5218
20230530,144900,17348439220,4810,4815,4815,4805,15477
20230530,144800,17273957470,4815,4820,4825,4815,5655
20230530,144700,17246695680,4825,4830,4830,4820,6104
20230530,144600,17217239605,4830,4830,4830,4825,3437
20230530,144500,17200639070,4835,4830,4835,4830,10173
20230530,144400,17151498540,4830,4840,4840,4830,10048
20230530,144300,17102918365,4835,4845,4845,4835,3193
20230530,144200,17087463590,4845,4835,4845,4835,4707
20230530,144100,17064683945,4835,4845,4850,4835,19166
20230530,144000,16971876260,4850,4850,4850,4845,4509
20230530,143900,16950012170,4850,4850,4855,4845,6927
20230530,143800,16916416775,4855,4860,4860,4850,1698
20230530,143700,16908174995,4855,4845,4855,4845,5708
20230530,143600,16880492440,4850,4865,4865,4845,11086
20230530,143500,16826682355,4865,4870,4870,4865,15810
20230530,143400,16749756380,4870,4875,4880,4865,36222
20230530,143300,16573305185,4875,4865,4875,4860,18895
20230530,143200,16481340940,4860,4855,4860,4855,18886
20230530,143100,16389589005,4855,4855,4855,4850,8411
20230530,143000,16348754685,4855,4840,4855,4840,14332
20230530,142900,16279295275,4840,4845,4845,4835,5689
20230530,142800,16251768965,4840,4845,4845,4840,2145
20230530,142700,16241385415,4840,4830,4845,4830,7500
20230530,142600,16205091775,4830,4835,4835,4830,6926
20230530,142500,16171639180,4830,4830,4835,4825,3868
20230530,142400,16152961775,4830,4830,4835,4830,2968
20230530,142300,16138626315,4830,4830,4835,4830,4483
20230530,142200,16116973415,4830,4825,4830,4820,3326
20230530,142100,16100930275,4820,4830,4830,4820,5395
20230530,142000,16074899075,4825,4830,4830,4825,1943
20230530,141900,16065518565,4830,4825,4830,4825,5064
20230530,141800,16041069845,4825,4830,4830,4825,894
20230530,141700,16036755885,4830,4830,4830,4825,6849
20230530,141600,16003708690,4830,4825,4830,4825,1967
20230530,141500,15994217540,4825,4825,4825,4820,908
20230530,141400,15989838125,4825,4820,4825,4820,3894
20230530,141300,15971067840,4820,4825,4830,4820,2004
20230530,141200,15961397100,4825,4825,4830,4825,4266
20230530,141100,15940808145,4825,4830,4830,4825,1050
20230530,141000,15935738315,4830,4845,4845,4830,4448
20230530,140900,15914210950,4845,4815,4845,4815,17779
20230530,140800,15828236530,4805,4815,4815,4805,400
20230530,140700,15826313380,4820,4810,4820,4805,8975
20230530,140600,15783138390,4815,4815,4815,4815,273
20230530,140500,15781823895,4815,4815,4815,4815,4756
20230530,140400,15758923755,4815,4820,4820,4815,1487
20230530,140300,15751763565,4815,4825,4825,4815,661
20230530,140200,15748579340,4820,4820,4825,4820,557
20230530,140100,15745894595,4820,4820,4820,4810,5712
20230530,140000,15718389940,4820,4825,4830,4815,4503
20230530,135900,15696673380,4830,4805,4830,4805,17896
20230530,135800,15610518725,4805,4805,4805,4805,1145
20230530,135700,15605017000,4800,4795,4800,4795,3226
20230530,135600,15589532585,4800,4805,4805,4795,1394
20230530,135500,15582841870,4805,4805,4810,4800,2125
20230530,135400,15572636250,4805,4795,4805,4795,3654
20230530,135300,15555097140,4800,4800,4800,4790,3979
20230530,135200,15536010715,4800,4800,4800,4800,165
20230530,135100,15535218715,4800,4795,4800,4790,4532
20230530,135000,15513469070,4795,4795,4795,4790,1366
20230530,134900,15506921600,4795,4795,4795,4790,2523
20230530,134800,15494823830,4795,4795,4800,4795,2234
20230530,134700,15484110490,4800,4800,4800,4795,3196
20230530,134600,15468770705,4800,4790,4800,4790,1336
20230530,134500,15462369255,4785,4785,4790,4780,2047
20230530,134400,15452574605,4785,4780,4785,4780,1375
20230530,134300,15445996505,4785,4780,4785,4775,2734
20230530,134200,15432934040,4775,4785,4785,4775,6394
20230530,134100,15402383415,4785,4790,4790,4780,1671
20230530,134000,15394389615,4790,4795,4795,4785,5056
20230530,133900,15370177075,4795,4795,4795,4790,7044
20230530,133800,15336426095,4800,4795,4800,4790,3830
20230530,133700,15318062620,4795,4800,4800,4795,7837
20230530,133600,15280454555,4800,4810,4810,4800,7798
20230530,133500,15243014555,4810,4805,4810,4805,2801
20230530,133400,15229547815,4805,4805,4810,4800,3425
20230530,133300,15213096005,4800,4800,4805,4800,826
20230530,133200,15209130695,4800,4805,4805,4800,3966
20230530,133100,15190089785,4805,4810,4810,4805,4605
20230530,133000,15167961625,4810,4810,4810,4805,3074
20230530,132900,15153175690,4810,4810,4810,4805,548
20230530,132800,15150541500,4805,4800,4810,4800,12136
20230530,132700,15092214115,4800,4800,4800,4800,1526
20230530,132600,15084889315,4795,4795,4795,4790,3407
20230530,132500,15068555750,4795,4790,4795,4790,640
20230530,132400,15065487040,4795,4790,4795,4785,3619
20230530,132300,15048154800,4790,4790,4790,4785,4779
20230530,132200,15025269460,4785,4785,4790,4780,2177
20230530,132100,15014853760,4785,4780,4785,4780,1246
20230530,132000,15008896765,4785,4785,4785,4780,453
20230530,131900,15006729170,4785,4785,4785,4780,497
20230530,131800,15004352950,4780,4780,4785,4780,1950
20230530,131700,14995031400,4785,4785,4785,4780,473
20230530,131600,14992768565,4780,4780,4785,4780,403
20230530,131500,14990842220,4775,4780,4785,4775,3417
20230530,131400,14974510880,4780,4780,4780,4775,5029
20230530,131300,14950473675,4780,4780,4780,4775,1657
20230530,131200,14942560955,4780,4780,4780,4780,1335
20230530,131100,14936179655,4775,4775,4780,4775,1925
20230530,131000,14926986725,4780,4780,4780,4775,32
20230530,130900,14926833785,4775,4775,4780,4775,975
20230530,130800,14922177460,4775,4775,4775,4770,152
20230530,130700,14921451780,4775,4770,4775,4770,324
20230530,130600,14919906250,4770,4770,4775,4770,3066
20230530,130500,14905281410,4770,4770,4775,4770,1905
20230530,130400,14896194475,4770,4765,4775,4765,1643
20230530,130300,14888357315,4765,4775,4780,4765,5910
20230530,130200,14860167185,4775,4780,4780,4770,6440
20230530,130100,14829437145,4785,4780,4785,4770,1197
20230530,130000,14823723630,4775,4775,4780,4770,1670
20230530,125900,14815749385,4775,4780,4785,4775,1078
20230530,125800,14810597580,4785,4785,4785,4780,829
20230530,125700,14806634385,4780,4785,4785,4780,1131
20230530,125600,14801226015,4780,4785,4785,4780,2276
20230530,125500,14790341690,4780,4770,4780,4770,1964
20230530,125400,14780955460,4770,4775,4775,4770,927
20230530,125300,14776531850,4775,4765,4775,4765,4282
20230530,125200,14756119175,4765,4765,4770,4765,15129
20230530,125100,14684019555,4770,4775,4775,4765,5827
20230530,125000,14656219390,4775,4770,4775,4770,3073
20230530,124900,14641560455,4775,4770,4780,4770,5645
20230530,124800,14614621725,4770,4775,4775,4765,5452
20230530,124700,14588621940,4775,4775,4775,4770,3962
20230530,124600,14569718010,4775,4780,4780,4775,947
20230530,124500,14565192605,4770,4770,4775,4770,2159
20230530,124400,14554893925,4770,4775,4780,4765,6928
20230530,124300,14521835730,4775,4775,4780,4770,1850
20230530,124200,14513003475,4775,4770,4775,4770,10047
20230530,124100,14465078030,4770,4780,4780,4770,417
20230530,124000,14463086620,4770,4775,4780,4770,4167
20230530,123900,14443197525,4780,4780,4785,4770,8623
20230530,123800,14402014015,4780,4780,4785,4780,1505
20230530,123700,14394818830,4780,4785,4785,4780,4742
20230530,123600,14372151565,4785,4785,4800,4780,6634
20230530,123500,14340366930,4785,4785,4790,4780,3057
20230530,123400,14325736720,4790,4785,4790,4785,891
20230530,123300,14321471100,4790,4790,4790,4785,3159
20230530,123200,14306348540,4790,4785,4790,4785,169
20230530,123100,14305539870,4785,4785,4790,4780,3170
20230530,123000,14290372395,4785,4785,4785,4785,881
20230530,122900,14286156810,4790,4785,4790,4780,5720
20230530,122800,14258801295,4785,4790,4790,4785,3834
20230530,122700,14240454335,4790,4780,4790,4780,2792
20230530,122600,14227095955,4785,4785,4785,4780,3187
20230530,122500,14211856300,4785,4785,4790,4780,7398
20230530,122400,14176456715,4790,4785,4795,4780,8263
20230530,122300,14136891975,4780,4780,4780,4775,2675
20230530,122200,14124105900,4780,4780,4780,4780,372
20230530,122100,14122327740,4780,4770,4780,4770,4769
20230530,122000,14099545585,4770,4765,4770,4765,2523
20230530,121900,14087511430,4770,4765,4770,4765,6720
20230530,121800,14055482705,4765,4765,4770,4765,1688
20230530,121700,14047438525,4770,4765,4770,4765,11798
20230530,121600,13991198770,4770,4765,4770,4765,9936
20230530,121500,13943853065,4770,4770,4775,4765,7818
20230530,121400,13906567140,4770,4770,4775,4765,5703
20230530,121300,13879365655,4770,4770,4775,4770,16658
20230530,121200,13799896400,4770,4770,4775,4770,3684
20230530,121100,13782320545,4780,4775,4780,4770,11049
20230530,121000,13729605970,4775,4775,4775,4770,5412
20230530,120900,13703769705,4775,4780,4785,4775,2855
20230530,120800,13690121905,4785,4790,4795,4785,7366
20230530,120700,13654820080,4795,4785,4795,4785,316
20230530,120600,13653305060,4785,4790,4795,4785,1196
20230530,120500,13647576230,4790,4780,4790,4780,2906
20230530,120400,13633670985,4785,4775,4785,4775,1993
20230530,120300,13624149485,4775,4770,4780,4770,1075
20230530,120200,13619016315,4775,4770,4775,4770,1602
20230530,120100,13611372060,4770,4775,4785,4770,15901
20230530,120000,13535506015,4775,4780,4785,4775,3608
20230530,115900,13518270430,4780,4775,4780,4770,6462
20230530,115800,13487413450,4775,4780,4785,4775,16662
20230530,115700,13407813680,4785,4790,4795,4780,9538
20230530,115600,13362154115,4790,4800,4805,4790,5232
20230530,115500,13337051390,4805,4795,4805,4795,1311
20230530,115400,13330757665,4800,4810,4810,4800,11744
20230530,115300,13274333705,4810,4810,4815,4805,8838
20230530,115200,13231824340,4810,4805,4810,4805,7307
20230530,115100,13196695400,4810,4800,4810,4800,5332
20230530,115000,13171079830,4800,4795,4805,4795,9479
20230530,114900,13125568155,4795,4790,4795,4790,3832
20230530,114800,13107196730,4785,4785,4795,4785,3304
20230530,114700,13091371240,4785,4790,4790,4785,3540
20230530,114600,13074423000,4790,4785,4790,4780,3405
20230530,114500,13058121240,4785,4785,4790,4780,5944
20230530,114400,13029689650,4785,4790,4790,4780,3622
20230530,114300,13012357300,4790,4790,4790,4780,4254
20230530,114200,12991990225,4775,4780,4790,4775,5602
20230530,114100,12965216470,4775,4775,4780,4770,4805
20230530,114000,12942282625,4770,4770,4775,4770,2160
20230530,113900,12931976620,4770,4775,4780,4770,6992
20230530,113800,12898609330,4775,4770,4780,4765,10668
20230530,113700,12847694510,4775,4775,4780,4765,25206
20230530,113600,12727457440,4770,4775,4780,4770,6787
20230530,113500,12695047375,4775,4775,4780,4775,2300
20230530,113400,12684062025,4780,4785,4785,4775,13060
20230530,113300,12621657580,4780,4780,4785,4775,12872
20230530,113200,12560138685,4785,4785,4785,4780,4819
20230530,113100,12537101285,4780,4790,4790,4780,12849
20230530,113000,12475636040,4785,4790,4795,4785,7331
20230530,112900,12440521875,4795,4800,4800,4790,8325
20230530,112800,12400587620,4795,4800,4800,4790,2270
20230530,112700,12389697540,4790,4790,4800,4785,8637
20230530,112600,12348293205,4795,4780,4795,4770,32385
20230530,112500,12193504000,4785,4785,4790,4780,12324
20230530,112400,12134530880,4785,4790,4790,4780,11232
20230530,112300,12080793630,4790,4795,4800,4790,11684
20230530,112200,12024817795,4795,4800,4805,4795,6734
20230530,112100,11992521345,4805,4805,4805,4795,18371
20230530,112000,11904353010,4800,4810,4810,4800,9385
20230530,111900,11859298200,4805,4810,4810,4800,6452
20230530,111800,11828295900,4810,4815,4815,4805,14499
20230530,111700,11758616245,4815,4810,4815,4805,8165
20230530,111600,11719358965,4810,4810,4810,4805,5201
20230530,111500,11694351380,4810,4800,4810,4800,8147
20230530,111400,11655191000,4805,4800,4805,4800,14854
20230530,111300,11583852695,4800,4810,4815,4800,50037
20230530,111200,11343364705,4810,4830,4830,4810,24723
20230530,111100,11224268010,4830,4825,4830,4820,11792
20230530,111000,11167375510,4830,4830,4835,4825,5646
20230530,110900,11140110885,4830,4825,4830,4825,6413
20230530,110800,11109157080,4830,4835,4840,4825,29088
20230530,110700,10968660035,4835,4840,4840,4835,7005
20230530,110600,10934782535,4840,4840,4845,4840,11855
20230530,110500,10877404330,4840,4845,4845,4840,5751
20230530,110400,10849551865,4840,4845,4845,4840,3653
20230530,110300,10831857055,4845,4850,4850,4840,24143
20230530,110200,10714885815,4850,4855,4855,4845,2584
20230530,110100,10702355500,4855,4850,4855,4850,5275
20230530,110000,10676769050,4850,4855,4860,4850,3293
20230530,105900,10660784525,4860,4850,4865,4850,15785
20230530,105800,10584164380,4855,4855,4855,4850,2427
20230530,105700,10572392905,4855,4850,4855,4850,4492
20230530,105600,10550606545,4855,4850,4855,4850,10899
20230530,105500,10497744715,4855,4850,4855,4850,2906
20230530,105400,10483642570,4850,4855,4860,4850,2168
20230530,105300,10473122245,4860,4855,4860,4850,4986
20230530,105200,10448915465,4855,4855,4855,4850,2890
20230530,105100,10434895850,4855,4850,4855,4850,2371
20230530,105000,10423395715,4850,4855,4860,4850,1581
20230530,104900,10415719945,4855,4850,4855,4850,12529
20230530,104800,10354921870,4855,4855,4860,4850,6831
20230530,104700,10321756715,4860,4860,4860,4855,8965
20230530,104600,10278230350,4860,4865,4865,4855,5013
20230530,104500,10253877605,4865,4865,4865,4860,6008
20230530,104400,10224678610,4865,4865,4865,4860,1971
20230530,104300,10215093810,4865,4865,4865,4860,5695
20230530,104200,10187388135,4865,4860,4865,4860,2826
20230530,104100,10173649855,4860,4855,4860,4855,4986
20230530,104000,10149425945,4860,4860,4860,4855,7709
20230530,103900,10111993510,4860,4860,4860,4850,1127
20230530,103800,10106520475,4860,4860,4860,4855,5435
20230530,103700,10080133345,4855,4855,4860,4855,4407
20230530,103600,10058733280,4855,4855,4865,4855,10091
20230530,103500,10009735895,4855,4860,4865,4855,5214
20230530,103400,9984411030,4855,4860,4865,4855,5064
20230530,103300,9959799375,4860,4860,4865,4860,2403
20230530,103200,9948118120,4860,4855,4865,4855,2779
20230530,103100,9934621585,4855,4860,4860,4855,6462
20230530,103000,9903245630,4865,4860,4865,4860,18297
20230530,102900,9814294690,4865,4870,4870,4860,4276
20230530,102800,9793509325,4870,4870,4870,4860,2097
20230530,102700,9783303410,4865,4865,4865,4860,5407
20230530,102600,9757000540,4865,4870,4875,4860,2915
20230530,102500,9742814745,4875,4860,4875,4860,6119
20230530,102400,9713028540,4860,4865,4870,4855,4640
20230530,102300,9690472850,4865,4860,4865,4855,3515
20230530,102200,9673397740,4860,4855,4870,4855,2845
20230530,102100,9659568785,4850,4870,4870,4850,7501
20230530,102000,9623168450,4860,4850,4885,4845,9442
20230530,101900,9577314390,4855,4845,4855,4845,6021
20230530,101800,9548127500,4850,4850,4855,4845,15312
20230530,101700,9473919045,4855,4850,4855,4845,12222
20230530,101600,9414630035,4855,4855,4860,4845,24441
20230530,101500,9296060635,4860,4865,4865,4855,8744
20230530,101400,9253565660,4865,4875,4880,4865,19504
20230530,101300,9158569380,4875,4880,4880,4875,6321
20230530,101200,9127729415,4880,4880,4880,4875,17248
20230530,101100,9043577100,4885,4885,4890,4880,7281
20230530,101000,9008006455,4885,4890,4895,4885,3031
20230530,100900,8993186205,4890,4890,4895,4885,7233
20230530,100800,8957806230,4890,4895,4895,4885,4552
20230530,100700,8935547275,4895,4890,4895,4885,5284
20230530,100600,8909722670,4885,4885,4890,4880,11032
20230530,100500,8855827215,4885,4885,4890,4880,6864
20230530,100400,8822295020,4885,4885,4890,4880,4492
20230530,100300,8800350845,4885,4890,4890,4885,9780
20230530,100200,8752562310,4885,4885,4890,4885,2622
20230530,100100,8739746860,4885,4880,4890,4880,2464
20230530,100000,8727709945,4880,4885,4885,4880,2971
20230530,095900,8713200990,4880,4885,4890,4880,10378
20230530,095800,8662506265,4885,4880,4890,4875,10421
20230530,095700,8611636870,4875,4875,4885,4875,4021
20230530,095600,8592019760,4880,4870,4890,4870,1958
20230530,095500,8582463105,4870,4865,4890,4860,8732
20230530,095400,8539914820,4860,4850,4860,4850,8924
20230530,095300,8496576665,4850,4845,4870,4845,28855
20230530,095200,8356536535,4850,4855,4855,4845,22630
20230530,095100,8246766270,4855,4855,4865,4850,14508
20230530,095000,8176305685,4855,4855,4865,4850,25540
20230530,094900,8052341665,4850,4865,4870,4850,61943
20230530,094800,7751619420,4865,4865,4870,4860,18319
20230530,094700,7662506840,4870,4870,4875,4865,14708
20230530,094600,7590927975,4875,4880,4880,4870,28206
20230530,094500,7453468600,4880,4885,4890,4875,36640
20230530,094400,7274567280,4890,4895,4900,4885,8504
20230530,094300,7232981955,4895,4895,4895,4890,6925
20230530,094200,7199115050,4895,4890,4895,4890,8595
20230530,094100,7157068535,4895,4895,4895,4890,13440
20230530,094000,7091340880,4895,4890,4900,4890,6067
20230530,093900,7061659225,4890,4890,4890,4885,10732
20230530,093800,7009207105,4890,4895,4895,4885,22011
20230530,093700,6901566345,4900,4900,4900,4890,33612
20230530,093600,6737045630,4895,4900,4900,4895,6609
20230530,093500,6704685970,4900,4905,4905,4895,20266
20230530,093400,6605388175,4905,4910,4910,4900,17440
20230530,093300,6519879385,4905,4910,4915,4905,7246
20230530,093200,6484312240,4915,4915,4915,4900,6049
20230530,093100,6454633505,4915,4890,4915,4890,27119
20230530,093000,6321873525,4890,4905,4915,4890,44778
20230530,092900,6102458250,4915,4915,4915,4905,4626
20230530,092800,6079752830,4920,4920,4920,4905,14331
20230530,092700,6009380735,4905,4905,4910,4900,15327
20230530,092600,5934195490,4905,4905,4910,4900,14989
20230530,092500,5860711725,4905,4920,4920,4900,37418
20230530,092400,5677104495,4920,4925,4925,4915,18403
20230530,092300,5586540300,4925,4935,4935,4925,10366
20230530,092200,5535431220,4935,4935,4940,4935,7307
20230530,092100,5499370950,4935,4940,4940,4935,20831
20230530,092000,5396558905,4940,4945,4950,4935,16753
20230530,091900,5313773575,4945,4945,4950,4935,21525
20230530,091800,5207361725,4940,4935,4950,4935,19100
20230530,091700,5113037795,4940,4945,4950,4935,13175
20230530,091600,5047956600,4940,4940,4955,4925,23395
20230530,091500,4932475945,4940,4915,4945,4910,22793
20230530,091400,4820224280,4915,4905,4920,4880,27334
20230530,091300,4686417665,4905,4880,4915,4875,57168
20230530,091200,4406768295,4885,4915,4915,4880,107865
20230530,091100,3878280790,4915,4920,4925,4910,38149
20230530,091000,3690698405,4925,4930,4935,4915,36881
20230530,090900,3509057665,4930,4935,4940,4930,45665
20230530,090800,3283660910,4940,4935,4955,4930,11559
20230530,090700,3226582075,4955,4935,4955,4915,68503
20230530,090600,2889124730,4935,4960,4965,4930,67789
20230530,090500,2553648715,4960,4950,4975,4950,49867
20230530,090400,2306278280,4950,4970,4970,4950,55766
20230530,090300,2029781825,4970,5030,5050,4955,57594
20230530,090200,1742905810,5050,4935,5050,4920,63071
20230530,090100,1429003865,4950,5020,5030,4905,115331
20230530,090000,855981940,5020,5100,5110,5020,160856