KissMeData/219420/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,183700,39047232500,7040,7040,7040,7040,43593
20230530,183600,39047232500,7040,7040,7040,7040,0
20230530,183500,39047232500,7040,7040,7040,7040,0
20230530,183400,39047232500,7040,7040,7040,7040,0
20230530,183300,39047232500,7040,7040,7040,7040,0
20230530,183200,39047232500,7040,7040,7040,7040,0
20230530,183100,39047232500,7040,7040,7040,7040,0
20230530,183000,39047232500,7040,7040,7040,7040,0
20230530,182900,39047232500,7040,7040,7040,7040,0
20230530,182800,39047232500,7040,7040,7040,7040,0
20230530,182700,39047232500,7040,7040,7040,7040,0
20230530,182600,39047232500,7040,7040,7040,7040,0
20230530,182500,39047232500,7040,7040,7040,7040,0
20230530,182400,39047232500,7040,7040,7040,7040,0
20230530,182300,39047232500,7040,7040,7040,7040,0
20230530,182200,39047232500,7040,7040,7040,7040,0
20230530,182100,39047232500,7040,7040,7040,7040,0
20230530,182000,39047232500,7040,7040,7040,7040,0
20230530,181900,39047232500,7040,7040,7040,7040,0
20230530,181800,39047232500,7040,7040,7040,7040,0
20230530,181700,39047232500,7040,7040,7040,7040,0
20230530,181600,39047232500,7040,7040,7040,7040,0
20230530,181500,39047232500,7040,7040,7040,7040,0
20230530,181400,39047232500,7040,7040,7040,7040,0
20230530,181300,39047232500,7040,7040,7040,7040,0
20230530,181200,39047232500,7040,7040,7040,7040,0
20230530,181100,39047232500,7040,7040,7040,7040,0
20230530,181000,39047232500,7040,7040,7040,7040,0
20230530,180900,39047232500,7040,7040,7040,7040,0
20230530,180800,39047232500,7040,7040,7040,7040,0
20230530,180700,39047232500,7040,7040,7040,7040,43593
20230530,180600,39047232500,7040,7040,7040,7040,0
20230530,180500,39047232500,7040,7040,7040,7040,0
20230530,180400,39047232500,7040,7040,7040,7040,0
20230530,180300,39047232500,7040,7040,7040,7040,0
20230530,180200,39047232500,7040,7040,7040,7040,0
20230530,180100,39047232500,7040,7040,7040,7040,0
20230530,180000,39047232500,7040,7040,7040,7040,0
20230530,175900,39047232500,7040,7040,7040,7040,0
20230530,175800,39047232500,7040,7040,7040,7040,0
20230530,175700,39047232500,7040,7040,7040,7040,0
20230530,175600,39047232500,7040,7040,7040,7040,0
20230530,175500,39047232500,7040,7040,7040,7040,0
20230530,175400,39047232500,7040,7040,7040,7040,0
20230530,175300,39047232500,7040,7040,7040,7040,0
20230530,175200,39047232500,7040,7040,7040,7040,0
20230530,175100,39047232500,7040,7040,7040,7040,0
20230530,175000,39047232500,7040,7040,7040,7040,0
20230530,174900,39047232500,7040,7040,7040,7040,0
20230530,174800,39047232500,7040,7040,7040,7040,0
20230530,174700,39047232500,7040,7040,7040,7040,0
20230530,174600,39047232500,7040,7040,7040,7040,0
20230530,174500,39047232500,7040,7040,7040,7040,0
20230530,174400,39047232500,7040,7040,7040,7040,0
20230530,174300,39047232500,7040,7040,7040,7040,0
20230530,174200,39047232500,7040,7040,7040,7040,0
20230530,174100,39047232500,7040,7040,7040,7040,0
20230530,174000,39047232500,7040,7040,7040,7040,0
20230530,173900,39047232500,7040,7040,7040,7040,0
20230530,173800,39047232500,7040,7040,7040,7040,0
20230530,173700,39047232500,7040,7040,7040,7040,43593
20230530,173600,39047232500,7040,7040,7040,7040,0
20230530,173500,39047232500,7040,7040,7040,7040,0
20230530,173400,39047232500,7040,7040,7040,7040,0
20230530,173300,39047232500,7040,7040,7040,7040,0
20230530,173200,39047232500,7040,7040,7040,7040,0
20230530,173100,39047232500,7040,7040,7040,7040,0
20230530,173000,39047232500,7040,7040,7040,7040,0
20230530,172900,39047232500,7040,7040,7040,7040,0
20230530,172800,39047232500,7040,7040,7040,7040,0
20230530,172700,39047232500,7040,7040,7040,7040,0
20230530,172600,39047232500,7040,7040,7040,7040,0
20230530,172500,39047232500,7040,7040,7040,7040,0
20230530,172400,39047232500,7040,7040,7040,7040,0
20230530,172300,39047232500,7040,7040,7040,7040,0
20230530,172200,39047232500,7040,7040,7040,7040,0
20230530,172100,39047232500,7040,7040,7040,7040,0
20230530,172000,39047232500,7040,7040,7040,7040,0
20230530,171900,39047232500,7040,7040,7040,7040,0
20230530,171800,39047232500,7040,7040,7040,7040,0
20230530,171700,39047232500,7040,7040,7040,7040,0
20230530,171600,39047232500,7040,7040,7040,7040,0
20230530,171500,39047232500,7040,7040,7040,7040,0
20230530,171400,39047232500,7040,7040,7040,7040,0
20230530,171300,39047232500,7040,7040,7040,7040,0
20230530,171200,39047232500,7040,7040,7040,7040,0
20230530,171100,39047232500,7040,7040,7040,7040,0
20230530,171000,39047232500,7040,7040,7040,7040,0
20230530,170900,39047232500,7040,7040,7040,7040,0
20230530,170800,39047232500,7040,7040,7040,7040,0
20230530,170700,39047232500,7040,7040,7040,7040,43593
20230530,170600,39047232500,7040,7040,7040,7040,0
20230530,170500,39047232500,7040,7040,7040,7040,0
20230530,170400,39047232500,7040,7040,7040,7040,0
20230530,170300,39047232500,7040,7040,7040,7040,0
20230530,170200,39047232500,7040,7040,7040,7040,0
20230530,170100,39047232500,7040,7040,7040,7040,0
20230530,170000,39047232500,7040,7040,7040,7040,0
20230530,165900,39047232500,7040,7040,7040,7040,0
20230530,165800,39047232500,7040,7040,7040,7040,0
20230530,165700,39047232500,7040,7040,7040,7040,0
20230530,165600,39047232500,7040,7040,7040,7040,0
20230530,165500,39047232500,7040,7040,7040,7040,0
20230530,165400,39047232500,7040,7040,7040,7040,0
20230530,165300,39047232500,7040,7040,7040,7040,0
20230530,165200,39047232500,7040,7040,7040,7040,0
20230530,165100,39047232500,7040,7040,7040,7040,0
20230530,165000,39047232500,7040,7040,7040,7040,0
20230530,164900,39047232500,7040,7040,7040,7040,0
20230530,164800,39047232500,7040,7040,7040,7040,0
20230530,164700,39047232500,7040,7040,7040,7040,0
20230530,164600,39047232500,7040,7040,7040,7040,0
20230530,164500,39047232500,7040,7040,7040,7040,0
20230530,164400,39047232500,7040,7040,7040,7040,0
20230530,164300,39047232500,7040,7040,7040,7040,0
20230530,164200,39047232500,7040,7040,7040,7040,0
20230530,164100,39047232500,7040,7040,7040,7040,0
20230530,164000,39047232500,7040,7040,7040,7040,0
20230530,163900,39047232500,7040,7040,7040,7040,0
20230530,163800,39047232500,7040,7040,7040,7040,0
20230530,163700,39047232500,7040,7040,7040,7040,43593
20230530,163600,39047232500,7040,7040,7040,7040,0
20230530,163500,39047232500,7040,7040,7040,7040,0
20230530,163400,39047232500,7040,7040,7040,7040,0
20230530,163300,39047232500,7040,7040,7040,7040,0
20230530,163200,39047232500,7040,7040,7040,7040,0
20230530,163100,39047232500,7040,7040,7040,7040,0
20230530,163000,39047232500,7040,7040,7040,7040,0
20230530,162900,39047232500,7040,7040,7040,7040,0
20230530,162800,39047232500,7040,7040,7040,7040,0
20230530,162700,39047232500,7040,7040,7040,7040,0
20230530,162600,39047232500,7040,7040,7040,7040,0
20230530,162500,39047232500,7040,7040,7040,7040,0
20230530,162400,39047232500,7040,7040,7040,7040,0
20230530,162300,39047232500,7040,7040,7040,7040,0
20230530,162200,39047232500,7040,7040,7040,7040,0
20230530,162100,39047232500,7040,7040,7040,7040,0
20230530,162000,39047232500,7040,7040,7040,7040,0
20230530,161900,39047232500,7040,7040,7040,7040,0
20230530,161800,39047232500,7040,7040,7040,7040,0
20230530,161700,39047232500,7040,7040,7040,7040,0
20230530,161600,39047232500,7040,7040,7040,7040,0
20230530,161500,39047232500,7040,7040,7040,7040,0
20230530,161400,39047232500,7040,7040,7040,7040,0
20230530,161300,39047232500,7040,7040,7040,7040,0
20230530,161200,39047232500,7040,7040,7040,7040,0
20230530,161100,39047232500,7040,7040,7040,7040,0
20230530,161000,39047232500,7040,7040,7040,7040,0
20230530,160900,39047232500,7040,7040,7040,7040,0
20230530,160800,39047232500,7040,7040,7040,7040,0
20230530,160700,39047232500,7040,7040,7040,7040,43593
20230530,160600,39047232500,7040,7040,7040,7040,0
20230530,160500,39047232500,7040,7040,7040,7040,0
20230530,160400,39047232500,7040,7040,7040,7040,0
20230530,160300,39047232500,7040,7040,7040,7040,0
20230530,160200,39047232500,7040,7040,7040,7040,0
20230530,160100,39047232500,7040,7040,7040,7040,0
20230530,160000,39047232500,7040,7040,7040,7040,0
20230530,155900,39047232500,7040,7040,7040,7040,0
20230530,155800,39047232500,7040,7040,7040,7040,0
20230530,155700,39047232500,7040,7040,7040,7040,0
20230530,155600,39047232500,7040,7040,7040,7040,0
20230530,155500,39047232500,7040,7040,7040,7040,0
20230530,155400,39047232500,7040,7040,7040,7040,0
20230530,155300,39047232500,7040,7040,7040,7040,0
20230530,155200,39047232500,7040,7040,7040,7040,0
20230530,155100,39047232500,7040,7040,7040,7040,0
20230530,155000,39047232500,7040,7040,7040,7040,0
20230530,154900,39047232500,7040,7040,7040,7040,0
20230530,154800,39047232500,7040,7040,7040,7040,0
20230530,154700,39047232500,7040,7040,7040,7040,0
20230530,154600,39047232500,7040,7040,7040,7040,0
20230530,154500,39047232500,7040,7040,7040,7040,0
20230530,154400,39047232500,7040,7040,7040,7040,0
20230530,154300,39047232500,7040,7040,7040,7040,0
20230530,154200,39047232500,7040,7040,7040,7040,0
20230530,154100,39047232500,7040,7040,7040,7040,0
20230530,154000,39047232500,7040,7040,7040,7040,0
20230530,153900,39047232500,7040,7040,7040,7040,0
20230530,153800,39047232500,7040,7040,7040,7040,0
20230530,153700,39047232500,7040,7040,7040,7040,43593
20230530,153600,39047232500,7040,7040,7040,7040,0
20230530,153500,39047232500,7040,7040,7040,7040,0
20230530,153400,39047232500,7040,7040,7040,7040,0
20230530,153300,39047232500,7040,7040,7040,7040,0
20230530,153200,39047232500,7040,7040,7040,7040,0
20230530,153100,39047232500,7040,7040,7040,7040,0
20230530,153000,39047232500,7040,7040,7040,7040,43593
20230530,152900,38740337780,7060,7060,7060,7060,0
20230530,152800,38740337780,7060,7060,7060,7060,0
20230530,152700,38740337780,7060,7060,7060,7060,0
20230530,152600,38740337780,7060,7060,7060,7060,0
20230530,152500,38740337780,7060,7060,7060,7060,0
20230530,152400,38740337780,7060,7060,7060,7060,0
20230530,152300,38740337780,7060,7060,7060,7060,0
20230530,152200,38740337780,7060,7060,7060,7060,0
20230530,152100,38740337780,7060,7060,7060,7060,0
20230530,152000,38740337780,7060,7060,7060,7060,0
20230530,151900,38740337780,7060,7070,7100,7050,21540
20230530,151800,38588045010,7070,7070,7100,7060,16798
20230530,151700,38469181330,7070,7080,7110,7060,8786
20230530,151600,38407031180,7080,7140,7140,7070,12555
20230530,151500,38317849700,7140,7080,7150,7080,19201
20230530,151400,38181016760,7090,7100,7110,7080,7710
20230530,151300,38126354110,7110,7080,7110,7080,5063
20230530,151200,38090459750,7080,7110,7120,7070,4369
20230530,151100,38059474360,7110,7070,7120,7060,15329
20230530,151000,37950788710,7070,7060,7090,7060,7924
20230530,150900,37894792630,7060,7070,7090,7040,10297
20230530,150800,37822035400,7090,7040,7100,7040,6376
20230530,150700,37776983610,7040,7130,7140,7030,28050
20230530,150600,37578306520,7140,7130,7140,7100,5085
20230530,150500,37542088200,7110,7080,7130,7080,10861
20230530,150400,37464953820,7080,7120,7120,7050,12088
20230530,150300,37379379390,7120,7110,7160,7100,16722
20230530,150200,37260028550,7110,7100,7140,7090,8886
20230530,150100,37196809850,7090,7120,7130,7080,15467
20230530,150000,37087052120,7120,7070,7130,7050,8004
20230530,145900,37030358090,7070,7010,7080,7000,15116
20230530,145800,36924138170,7000,7060,7100,7000,27131
20230530,145700,36733228400,7060,7080,7140,7020,21388
20230530,145600,36581982220,7030,7100,7220,7020,53111
20230530,145500,36203744070,7100,7120,7120,7060,23263
20230530,145400,36038907480,7120,7170,7180,7120,13976
20230530,145300,35939076040,7160,7140,7180,7140,5864
20230530,145200,35897076940,7140,7170,7180,7120,18022
20230530,145100,35768492410,7170,7110,7190,7110,9897
20230530,145000,35697732180,7110,7190,7200,7080,32406
20230530,144900,35465958000,7180,7050,7210,7040,43854
20230530,144800,35153327890,7040,7070,7110,7040,47327
20230530,144700,34819106600,7070,7050,7090,7030,62581
20230530,144600,34377302080,7050,7260,7270,7010,114726
20230530,144500,33559905530,7260,7300,7300,7220,51139
20230530,144400,33188986850,7300,7430,7450,7250,106850
20230530,144300,32407736000,7440,7420,7490,7390,30901
20230530,144200,32178017580,7420,7500,7570,7420,43178
20230530,144100,31854373420,7500,7500,7560,7460,25728
20230530,144000,31661272380,7490,7540,7580,7480,40345
20230530,143900,31357783350,7530,7680,7690,7460,88609
20230530,143800,30686980370,7670,7650,7700,7560,124012
20230530,143700,29738054530,7660,7450,7660,7450,57133
20230530,143600,29305144330,7450,7550,7610,7430,88887
20230530,143500,28634689980,7550,7450,7590,7390,77464
20230530,143400,28053548440,7450,7380,7530,7370,73147
20230530,143300,27507234580,7380,7560,7570,7330,129006
20230530,143200,26546020770,7530,7630,7670,7470,206172
20230530,143100,24984522610,7610,7600,7700,7570,92298
20230530,143000,24280591460,7600,7600,7600,7600,0
20230530,142900,24280591460,7600,7480,7600,7460,202730
20230530,142800,22753230100,7480,7410,7490,7300,141051
20230530,142700,21707609910,7430,7320,7440,7300,180690
20230530,142600,20371864720,7320,7190,7400,7130,140832
20230530,142500,19342742100,7220,7060,7220,7040,36663
20230530,142400,19080377360,7040,7060,7060,7010,12970
20230530,142300,18989167710,7060,7160,7160,7010,30539
20230530,142200,18773877520,7160,7140,7200,7040,30372
20230530,142100,18557899640,7140,7140,7260,7090,41239
20230530,142000,18262067800,7170,7130,7200,7080,26989
20230530,141900,18069154970,7130,7130,7220,7080,55309
20230530,141800,17673047800,7190,7100,7310,7080,144835
20230530,141700,16628635240,7100,6940,7100,6930,37455
20230530,141600,16365626680,6940,7000,7010,6940,42830
20230530,141500,16066809880,7010,6990,7050,6980,18447
20230530,141400,15937620340,7000,6980,7020,6950,31184
20230530,141300,15719808570,6980,7100,7160,6950,90532
20230530,141200,15082684220,7090,7230,7260,7040,56917
20230530,141100,14676703640,7230,7320,7360,7070,81323
20230530,141000,14089320510,7310,7260,7360,7240,55074
20230530,140900,13686003830,7300,7280,7390,7200,95291
20230530,140800,12990430690,7280,7330,7340,7230,79683
20230530,140700,12410051880,7310,7230,7400,7190,203571
20230530,140600,10922604930,7230,7160,7250,7080,73635
20230530,140500,10395046800,7150,7190,7190,6960,57855
20230530,140400,9983079840,7180,6900,7250,6900,67165
20230530,140300,9502519360,6880,6880,6900,6880,46
20230530,140200,9502202000,6870,6880,6900,6870,425
20230530,140100,9499276630,6900,6900,6900,6900,151
20230530,140000,9498234730,6870,6900,6900,6860,3162
20230530,135900,9476484510,6940,6930,6940,6900,984
20230530,135800,9469682660,6970,6970,6970,6970,0
20230530,135700,9469682660,6970,6940,6980,6910,1703
20230530,135600,9457834480,6940,6910,6940,6910,221
20230530,135500,9456301070,6940,6930,6940,6930,60
20230530,135400,9455884750,6950,6950,6950,6950,10
20230530,135300,9455815250,6960,6950,6960,6950,39
20230530,135200,9455543850,6950,6920,6960,6880,458
20230530,135100,9452362770,6900,6900,6920,6870,999
20230530,135000,9445481880,6920,6920,6920,6880,872
20230530,134900,9439468440,6880,6920,6930,6880,831
20230530,134800,9433735770,6930,6940,6940,6880,4049
20230530,134700,9405742470,6960,6950,6960,6940,256
20230530,134600,9403963180,6960,6950,6960,6940,1243
20230530,134500,9395329290,6970,6990,6990,6960,1950
20230530,134400,9381747240,6970,6990,6990,6970,732
20230530,134300,9376639200,6990,6980,7000,6960,1028
20230530,134200,9369463950,7010,7030,7030,6980,5132
20230530,134100,9333516780,7020,6970,7020,6970,7917
20230530,134000,9278113410,6970,6960,6970,6950,526
20230530,133900,9274450350,6960,6970,6980,6950,618
20230530,133800,9270146050,6980,6990,6990,6950,1705
20230530,133700,9258241940,6990,6970,6990,6940,1909
20230530,133600,9244915810,6980,6970,6980,6930,1752
20230530,133500,9232693030,6970,6950,6970,6940,375
20230530,133400,9230081340,6930,6940,6950,6930,269
20230530,133300,9228215650,6930,6930,6950,6930,169
20230530,133200,9227041490,6930,6970,6970,6930,151
20230530,133100,9225991500,6980,6900,6980,6880,2415
20230530,133000,9209204720,6910,6890,6910,6860,1202
20230530,132900,9200921640,6890,6890,6900,6870,372
20230530,132800,9198362020,6890,6890,6900,6870,503
20230530,132700,9194904070,6900,6910,6910,6870,186
20230530,132600,9193624920,6910,6910,6910,6870,53
20230530,132500,9193258730,6910,6870,6910,6870,55
20230530,132400,9192878840,6910,6900,6920,6870,418
20230530,132300,9190004440,6910,6890,6910,6890,341
20230530,132200,9187652730,6890,6950,6950,6890,1449
20230530,132100,9177655270,6940,6930,6940,6910,505
20230530,132000,9174151650,6940,6910,6940,6910,159
20230530,131900,9173052930,6910,6920,6920,6910,333
20230530,131800,9170751670,6910,6930,6940,6910,190
20230530,131700,9169433550,6910,6930,6940,6910,451
20230530,131600,9166311100,6940,6910,6940,6910,515
20230530,131500,9162745760,6910,6920,6920,6910,333
20230530,131400,9160441710,6920,6920,6920,6910,152
20230530,131300,9159390370,6920,6920,6920,6910,413
20230530,131200,9156532430,6900,6910,6910,6900,154
20230530,131100,9155469770,6920,6920,6920,6920,1
20230530,131000,9155462850,6920,6900,6920,6900,815
20230530,130900,9149838240,6900,6900,6900,6900,650
20230530,130800,9145353240,6900,6910,6910,6900,123
20230530,130700,9144503560,6900,6920,6920,6900,558
20230530,130600,9140646280,6920,6890,6920,6880,871
20230530,130500,9134627890,6890,6890,6890,6890,3
20230530,130400,9134607220,6890,6880,6890,6880,56
20230530,130300,9134221920,6880,6880,6880,6870,736
20230530,130200,9129164190,6870,6880,6880,6870,157
20230530,130100,9128084330,6880,6880,6880,6880,125
20230530,130000,9127224330,6890,6900,6900,6870,576
20230530,125900,9123259560,6900,6920,6930,6900,805
20230530,125800,9117689610,6920,6900,6920,6890,1235
20230530,125700,9109166420,6900,6880,6900,6880,153
20230530,125600,9108112560,6880,6870,6880,6870,216
20230530,125500,9106626580,6870,6870,6870,6870,59
20230530,125400,9106221250,6870,6880,6880,6870,5
20230530,125300,9106186860,6880,6880,6880,6880,1
20230530,125200,9106179980,6830,6870,6870,6830,4191
20230530,125100,9077494400,6870,6880,6880,6870,12
20230530,125000,9077411940,6880,6880,6880,6880,58
20230530,124900,9077012900,6860,6860,6860,6860,0
20230530,124800,9077012900,6860,6860,6880,6860,164
20230530,124700,9075887840,6880,6880,6880,6880,143
20230530,124600,9074904000,6880,6870,6880,6840,1562
20230530,124500,9064217810,6850,6860,6860,6840,549
20230530,124400,9060454210,6860,6840,6870,6840,188
20230530,124300,9059167080,6840,6840,6840,6840,0
20230530,124200,9059167080,6840,6840,6840,6840,136
20230530,124100,9058236840,6840,6860,6860,6840,908
20230530,124000,9052020110,6860,6860,6860,6860,581
20230530,123900,9048034450,6860,6860,6860,6860,0
20230530,123800,9048034450,6860,6860,6880,6860,951
20230530,123700,9041510570,6860,6860,6860,6860,0
20230530,123600,9041510570,6860,6870,6870,6860,106
20230530,123500,9040782660,6870,6870,6870,6870,59
20230530,123400,9040377330,6870,6870,6870,6870,0
20230530,123300,9040377330,6870,6880,6880,6870,38
20230530,123200,9040115980,6880,6880,6880,6880,480
20230530,123100,9036813580,6870,6880,6880,6870,85
20230530,123000,9036228790,6860,6860,6860,6860,23
20230530,122900,9036071010,6860,6860,6860,6860,5
20230530,122800,9036036710,6860,6860,6860,6860,172
20230530,122700,9034856790,6860,6860,6860,6860,16
20230530,122600,9034747030,6850,6850,6850,6850,0
20230530,122500,9034747030,6850,6890,6890,6850,413
20230530,122400,9031912030,6890,6890,6890,6890,964
20230530,122300,9025270070,6880,6860,6890,6860,948
20230530,122200,9018754090,6850,6850,6860,6850,41
20230530,122100,9018472940,6840,6840,6840,6840,156
20230530,122000,9017405900,6830,6830,6830,6830,900
20230530,121900,9011258900,6860,6820,6860,6810,5920
20230530,121800,8970922880,6830,6830,6830,6830,722
20230530,121700,8965991620,6840,6830,6840,6830,756
20230530,121600,8960828040,6830,6830,6830,6830,187
20230530,121500,8959550830,6830,6830,6830,6830,93
20230530,121400,8958915640,6860,6860,6860,6860,0
20230530,121300,8958915640,6860,6860,6860,6860,20
20230530,121200,8958778440,6830,6830,6830,6830,140
20230530,121100,8957822240,6830,6860,6860,6830,2625
20230530,121000,8939865620,6860,6860,6860,6860,9
20230530,120900,8939803880,6850,6850,6850,6850,433
20230530,120800,8936837830,6850,6850,6850,6850,62
20230530,120700,8936413130,6860,6870,6870,6860,141
20230530,120600,8935445860,6870,6870,6870,6870,126
20230530,120500,8934580240,6880,6880,6880,6880,243
20230530,120400,8932908400,6880,6890,6890,6880,298
20230530,120300,8930855630,6900,6900,6900,6900,77
20230530,120200,8930324330,6900,6930,6930,6900,162
20230530,120100,8929204730,6940,6890,6940,6890,2788
20230530,120000,8909873730,6890,6870,6890,6870,508
20230530,115900,8906380100,6890,6890,6890,6890,2
20230530,115800,8906366320,6860,6870,6880,6850,292
20230530,115700,8904362420,6840,6840,6840,6840,0
20230530,115600,8904362420,6840,6840,6840,6840,160
20230530,115500,8903268020,6840,6840,6850,6840,435
20230530,115400,8900292550,6840,6870,6870,6840,334
20230530,115300,8898005100,6860,6870,6880,6860,49
20230530,115200,8897668470,6870,6880,6900,6870,786
20230530,115100,8892258230,6880,6860,6880,6860,342
20230530,115000,8889909190,6850,6830,6860,6830,55
20230530,114900,8889532040,6830,6850,6860,6830,1171
20230530,114800,8881516450,6820,6860,6860,6820,1947
20230530,114700,8868212290,6860,6860,6860,6860,0
20230530,114600,8868212290,6860,6870,6870,6860,110
20230530,114500,8867457680,6870,6860,6870,6860,358
20230530,114400,8865001790,6870,6870,6870,6870,128
20230530,114300,8864122430,6870,6860,6880,6830,1863
20230530,114200,8851334560,6830,6860,6890,6830,7689
20230530,114100,8798622130,6860,6890,6890,6850,5787
20230530,114000,8758939360,6880,6880,6880,6860,956
20230530,113900,8752370660,6880,6900,6900,6880,713
20230530,113800,8747460770,6900,6940,6940,6900,370
20230530,113700,8744904250,6940,6940,6940,6940,2
20230530,113600,8744890370,6930,6930,6930,6930,1
20230530,113500,8744883440,6940,6920,6940,6900,934
20230530,113400,8738415710,6920,6920,6920,6910,93
20230530,113300,8737772570,6910,6910,6910,6910,67
20230530,113200,8737309600,6910,6930,6930,6910,767
20230530,113100,8731999080,6920,6920,6920,6920,10
20230530,113000,8731929880,6920,6920,6970,6920,107
20230530,112900,8731187250,6910,6890,6910,6890,1456
20230530,112800,8721144950,6870,6890,6890,6860,1935
20230530,112700,8707831380,6890,6910,6910,6880,5419
20230530,112600,8670495810,6910,6950,6950,6910,2616
20230530,112500,8652377120,6950,6940,6950,6930,198
20230530,112400,8651003840,6940,6960,6970,6940,631
20230530,112300,8646618190,6960,6970,6970,6960,226
20230530,112200,8645044920,6970,6960,6970,6950,69
20230530,112100,8644564560,6960,6990,6990,6960,2477
20230530,112000,8627295080,6990,6970,6990,6970,603
20230530,111900,8623083360,6970,6970,6970,6970,94
20230530,111800,8622428180,6970,6960,6970,6960,184
20230530,111700,8621146200,6960,6950,6960,6950,364
20230530,111600,8618614050,6920,6950,6950,6920,746
20230530,111500,8613439320,6950,6940,6950,6940,85
20230530,111400,8612848970,6980,6920,6990,6920,1521
20230530,111300,8602292710,6920,6920,6930,6900,819
20230530,111200,8596628710,6900,6920,6920,6900,730
20230530,111100,8591583670,6930,6920,6930,6910,1047
20230530,111000,8584345290,6930,6930,6930,6930,10
20230530,110900,8584275990,6920,6920,6920,6910,500
20230530,110800,8580817760,6920,6940,6950,6920,844
20230530,110700,8574965880,6920,6920,6950,6920,649
20230530,110600,8570464220,6920,6940,6940,6920,218
20230530,110500,8568954880,6950,6980,6980,6950,2218
20230530,110400,8553510890,6990,6990,6990,6990,134
20230530,110300,8552574230,6990,6990,7000,6980,1138
20230530,110200,8544624950,7000,6980,7000,6980,94
20230530,110100,8543967790,6980,6980,6980,6980,10
20230530,110000,8543897990,6980,7000,7010,6980,785
20230530,105900,8538405190,6980,6980,6990,6980,1830
20230530,105800,8525630790,6980,6990,6990,6980,393
20230530,105700,8522885950,7000,6980,7000,6980,2011
20230530,105600,8508811740,6980,6970,6980,6950,2070
20230530,105500,8494379570,6930,6950,6950,6930,269
20230530,105400,8492513100,6960,6950,6970,6950,523
20230530,105300,8488871220,6920,6950,6950,6920,880
20230530,105200,8482774250,6920,6930,6930,6920,1062
20230530,105100,8475415660,6930,6940,6970,6930,1571
20230530,105000,8464504190,6950,6970,6970,6950,1369
20230530,104900,8454974640,6980,7010,7010,6980,1625
20230530,104800,8443607280,7000,7000,7000,6960,735
20230530,104700,8438464370,7000,6950,7000,6950,1852
20230530,104600,8425511760,6950,6940,6960,6910,3003
20230530,104500,8404655290,6940,6940,6950,6940,163
20230530,104400,8403523050,6970,6960,6970,6930,308
20230530,104300,8401384110,6950,6950,6960,6940,220
20230530,104200,8399854810,6950,6910,6950,6910,323
20230530,104100,8397617460,6910,6950,6950,6910,2662
20230530,104000,8379138760,6950,6990,6990,6950,2126
20230530,103900,8364346710,6990,6970,6990,6970,418
20230530,103800,8361433230,6970,6980,6980,6970,607
20230530,103700,8357196620,6980,6990,6990,6980,1580
20230530,103600,8346155310,6990,7010,7020,6990,1099
20230530,103500,8338450960,7020,7000,7030,6990,190
20230530,103400,8337119870,7000,7000,7000,7000,1107
20230530,103300,8329370870,7000,7000,7000,7000,309
20230530,103200,8327207870,6990,6990,6990,6990,17
20230530,103100,8327089040,6990,7000,7040,6980,3646
20230530,103000,8301510340,7000,7000,7020,7000,1644
20230530,102900,8289996150,7000,6970,7020,6950,2070
20230530,102800,8275519750,6930,6900,6970,6900,2799
20230530,102700,8256094410,6900,6930,6950,6890,749
20230530,102600,8250914370,6920,6920,6920,6900,1024
20230530,102500,8243846570,6910,6920,6930,6910,119
20230530,102400,8243024020,6920,6940,6940,6920,456
20230530,102300,8239866610,6930,6920,6930,6900,1001
20230530,102200,8232949520,6970,6940,6970,6910,3238
20230530,102100,8210513940,6920,6940,6950,6910,3383
20230530,102000,8187058570,6920,6940,6950,6920,941
20230530,101900,8180533850,6930,6970,6980,6920,1328
20230530,101800,8171320190,6970,6970,6980,6940,2545
20230530,101700,8153621160,6970,6960,6970,6960,1009
20230530,101600,8146589970,6960,6950,6960,6940,2152
20230530,101500,8131628960,6950,6920,6950,6920,1738
20230530,101400,8119571010,6940,6950,6950,6910,4347
20230530,101300,8089430350,6940,6950,6980,6920,2159
20230530,101200,8074431490,6950,6870,6950,6860,2687
20230530,101100,8055846380,6880,6860,6900,6840,3608
20230530,101000,8031088630,6850,6830,6900,6820,7947
20230530,100900,7976532750,6840,6870,6880,6770,24369
20230530,100800,7810177770,6870,6970,6990,6860,9661
20230530,100700,7743400430,6970,7030,7040,6950,13728
20230530,100600,7647173370,7030,7050,7050,7030,2083
20230530,100500,7632505020,7050,7050,7050,7030,1767
20230530,100400,7620067510,7050,6990,7050,6990,4500
20230530,100300,7588529740,6990,7040,7040,6990,3103
20230530,100200,7566758180,7030,7030,7040,7030,824
20230530,100100,7560964480,7030,7020,7040,7010,1516
20230530,100000,7550320570,7020,7040,7070,7020,1922
20230530,095900,7536791730,7000,7060,7090,6990,6103
20230530,095800,7493728990,7060,6990,7100,6990,12831
20230530,095700,7403097750,6990,6950,6990,6950,1776
20230530,095600,7390710240,6950,6970,6990,6940,1947
20230530,095500,7377134940,6950,6910,6970,6870,2532
20230530,095400,7359582590,6870,6940,6940,6860,18476
20230530,095300,7232041860,6940,6990,7000,6940,4139
20230530,095200,7203175160,6980,6990,7000,6970,3837
20230530,095100,7176393420,6980,6990,7020,6950,3048
20230530,095000,7155112090,6980,6960,7020,6960,5359
20230530,094900,7117634840,6960,6970,6980,6950,11595
20230530,094800,7036993480,6970,6990,7000,6940,10845
20230530,094700,6961497500,7000,7130,7140,6970,14378
20230530,094600,6859989850,7130,7120,7140,7030,18301
20230530,094500,6730253080,7110,6970,7190,6960,43984
20230530,094400,6418157400,6970,6940,6970,6920,4296
20230530,094300,6388293250,6950,6970,6970,6930,3388
20230530,094200,6364761780,6970,6960,6980,6930,3016
20230530,094100,6343782200,6990,6940,7000,6900,9111
20230530,094000,6280432730,6930,6900,6950,6860,9565
20230530,093900,6214263610,6910,6880,6940,6880,4109
20230530,093800,6185885490,6880,6820,6880,6820,4944
20230530,093700,6152140740,6820,6830,6890,6810,12066
20230530,093600,6069694130,6830,6860,6900,6830,14806
20230530,093500,5968134960,6860,6930,6930,6860,31110
20230530,093400,5753909270,6920,6920,7020,6910,13319
20230530,093300,5661368130,6920,6980,7090,6900,39398
20230530,093200,5386694970,7000,6950,7160,6950,64233
20230530,093100,4934337370,6910,7040,7240,6820,117862
20230530,093000,4098096210,7050,6800,7200,6790,123830
20230530,092900,3229694840,6790,6910,7250,6680,181655
20230530,092800,1973260820,7270,7270,7270,7270,0
20230530,092700,1973260820,7270,6980,7270,6970,127715
20230530,092600,1057199970,6980,6880,6980,6880,26521
20230530,092500,873016720,6870,6880,6890,6870,8688
20230530,092400,813200560,6890,6830,6890,6830,4514
20230530,092300,782213780,6840,6880,6910,6830,16787
20230530,092200,666857890,6880,6840,6880,6790,8012
20230530,092100,612186270,6840,6900,6910,6840,16326
20230530,092000,500122910,6900,6740,6900,6740,17893
20230530,091900,377460740,6700,6720,6800,6700,10323
20230530,091800,307688420,6710,6650,6710,6650,2282
20230530,091700,292428090,6650,6700,6700,6650,1723
20230530,091600,280913010,6700,6690,6700,6680,1166
20230530,091500,273102610,6690,6700,6700,6690,2123
20230530,091400,258881010,6710,6700,6720,6700,641
20230530,091300,254579280,6710,6650,6710,6640,3183
20230530,091200,233282410,6650,6650,6650,6640,203
20230530,091100,231932490,6650,6690,6690,6650,137
20230530,091000,231020000,6690,6650,6700,6640,2201
20230530,090900,216301730,6650,6650,6660,6650,1171
20230530,090800,208514360,6690,6640,6700,6640,1170
20230530,090700,200709610,6640,6660,6660,6630,950
20230530,090600,194400660,6650,6650,6650,6650,536
20230530,090500,190836260,6660,6650,6660,6650,851
20230530,090400,185172930,6650,6670,6670,6650,1001
20230530,090300,178511770,6680,6740,6760,6680,4724
20230530,090200,146698310,6740,6650,6800,6650,6071
20230530,090100,105823370,6650,6670,6700,6650,8727
20230530,090000,47516240,6660,6610,6660,6610,7124