KissMeData/005690/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,192800,1031445370,8980,8980,8980,8980,1874
20230530,192700,1031445370,8980,8980,8980,8980,0
20230530,192600,1031445370,8980,8980,8980,8980,0
20230530,192500,1031445370,8980,8980,8980,8980,0
20230530,192400,1031445370,8980,8980,8980,8980,0
20230530,192300,1031445370,8980,8980,8980,8980,0
20230530,192200,1031445370,8980,8980,8980,8980,0
20230530,192100,1031445370,8980,8980,8980,8980,0
20230530,192000,1031445370,8980,8980,8980,8980,0
20230530,191900,1031445370,8980,8980,8980,8980,0
20230530,191800,1031445370,8980,8980,8980,8980,0
20230530,191700,1031445370,8980,8980,8980,8980,0
20230530,191600,1031445370,8980,8980,8980,8980,0
20230530,191500,1031445370,8980,8980,8980,8980,0
20230530,191400,1031445370,8980,8980,8980,8980,0
20230530,191300,1031445370,8980,8980,8980,8980,0
20230530,191200,1031445370,8980,8980,8980,8980,0
20230530,191100,1031445370,8980,8980,8980,8980,0
20230530,191000,1031445370,8980,8980,8980,8980,0
20230530,190900,1031445370,8980,8980,8980,8980,0
20230530,190800,1031445370,8980,8980,8980,8980,0
20230530,190700,1031445370,8980,8980,8980,8980,0
20230530,190600,1031445370,8980,8980,8980,8980,0
20230530,190500,1031445370,8980,8980,8980,8980,0
20230530,190400,1031445370,8980,8980,8980,8980,0
20230530,190300,1031445370,8980,8980,8980,8980,0
20230530,190200,1031445370,8980,8980,8980,8980,0
20230530,190100,1031445370,8980,8980,8980,8980,0
20230530,190000,1031445370,8980,8980,8980,8980,0
20230530,185900,1031445370,8980,8980,8980,8980,0
20230530,185800,1031445370,8980,8980,8980,8980,1874
20230530,185700,1031445370,8980,8980,8980,8980,0
20230530,185600,1031445370,8980,8980,8980,8980,0
20230530,185500,1031445370,8980,8980,8980,8980,0
20230530,185400,1031445370,8980,8980,8980,8980,0
20230530,185300,1031445370,8980,8980,8980,8980,0
20230530,185200,1031445370,8980,8980,8980,8980,0
20230530,185100,1031445370,8980,8980,8980,8980,0
20230530,185000,1031445370,8980,8980,8980,8980,0
20230530,184900,1031445370,8980,8980,8980,8980,0
20230530,184800,1031445370,8980,8980,8980,8980,0
20230530,184700,1031445370,8980,8980,8980,8980,0
20230530,184600,1031445370,8980,8980,8980,8980,0
20230530,184500,1031445370,8980,8980,8980,8980,0
20230530,184400,1031445370,8980,8980,8980,8980,0
20230530,184300,1031445370,8980,8980,8980,8980,0
20230530,184200,1031445370,8980,8980,8980,8980,0
20230530,184100,1031445370,8980,8980,8980,8980,0
20230530,184000,1031445370,8980,8980,8980,8980,0
20230530,183900,1031445370,8980,8980,8980,8980,0
20230530,183800,1031445370,8980,8980,8980,8980,0
20230530,183700,1031445370,8980,8980,8980,8980,0
20230530,183600,1031445370,8980,8980,8980,8980,0
20230530,183500,1031445370,8980,8980,8980,8980,0
20230530,183400,1031445370,8980,8980,8980,8980,0
20230530,183300,1031445370,8980,8980,8980,8980,0
20230530,183200,1031445370,8980,8980,8980,8980,0
20230530,183100,1031445370,8980,8980,8980,8980,0
20230530,183000,1031445370,8980,8980,8980,8980,0
20230530,182900,1031445370,8980,8980,8980,8980,0
20230530,182800,1031445370,8980,8980,8980,8980,1874
20230530,182700,1031445370,8980,8980,8980,8980,0
20230530,182600,1031445370,8980,8980,8980,8980,0
20230530,182500,1031445370,8980,8980,8980,8980,0
20230530,182400,1031445370,8980,8980,8980,8980,0
20230530,182300,1031445370,8980,8980,8980,8980,0
20230530,182200,1031445370,8980,8980,8980,8980,0
20230530,182100,1031445370,8980,8980,8980,8980,0
20230530,182000,1031445370,8980,8980,8980,8980,0
20230530,181900,1031445370,8980,8980,8980,8980,0
20230530,181800,1031445370,8980,8980,8980,8980,0
20230530,181700,1031445370,8980,8980,8980,8980,0
20230530,181600,1031445370,8980,8980,8980,8980,0
20230530,181500,1031445370,8980,8980,8980,8980,0
20230530,181400,1031445370,8980,8980,8980,8980,0
20230530,181300,1031445370,8980,8980,8980,8980,0
20230530,181200,1031445370,8980,8980,8980,8980,0
20230530,181100,1031445370,8980,8980,8980,8980,0
20230530,181000,1031445370,8980,8980,8980,8980,0
20230530,180900,1031445370,8980,8980,8980,8980,0
20230530,180800,1031445370,8980,8980,8980,8980,0
20230530,180700,1031445370,8980,8980,8980,8980,0
20230530,180600,1031445370,8980,8980,8980,8980,0
20230530,180500,1031445370,8980,8980,8980,8980,0
20230530,180400,1031445370,8980,8980,8980,8980,0
20230530,180300,1031445370,8980,8980,8980,8980,0
20230530,180200,1031445370,8980,8980,8980,8980,0
20230530,180100,1031445370,8980,8980,8980,8980,0
20230530,180000,1031445370,8980,8980,8980,8980,0
20230530,175900,1031445370,8980,8980,8980,8980,0
20230530,175800,1031445370,8980,8980,8980,8980,1874
20230530,175700,1031445370,8980,8980,8980,8980,0
20230530,175600,1031445370,8980,8980,8980,8980,0
20230530,175500,1031445370,8980,8980,8980,8980,0
20230530,175400,1031445370,8980,8980,8980,8980,0
20230530,175300,1031445370,8980,8980,8980,8980,0
20230530,175200,1031445370,8980,8980,8980,8980,0
20230530,175100,1031445370,8980,8980,8980,8980,0
20230530,175000,1031445370,8980,8980,8980,8980,0
20230530,174900,1031445370,8980,8980,8980,8980,0
20230530,174800,1031445370,8980,8980,8980,8980,0
20230530,174700,1031445370,8980,8980,8980,8980,0
20230530,174600,1031445370,8980,8980,8980,8980,0
20230530,174500,1031445370,8980,8980,8980,8980,0
20230530,174400,1031445370,8980,8980,8980,8980,0
20230530,174300,1031445370,8980,8980,8980,8980,0
20230530,174200,1031445370,8980,8980,8980,8980,0
20230530,174100,1031445370,8980,8980,8980,8980,0
20230530,174000,1031445370,8980,8980,8980,8980,0
20230530,173900,1031445370,8980,8980,8980,8980,0
20230530,173800,1031445370,8980,8980,8980,8980,0
20230530,173700,1031445370,8980,8980,8980,8980,0
20230530,173600,1031445370,8980,8980,8980,8980,0
20230530,173500,1031445370,8980,8980,8980,8980,0
20230530,173400,1031445370,8980,8980,8980,8980,0
20230530,173300,1031445370,8980,8980,8980,8980,0
20230530,173200,1031445370,8980,8980,8980,8980,0
20230530,173100,1031445370,8980,8980,8980,8980,0
20230530,173000,1031445370,8980,8980,8980,8980,0
20230530,172900,1031445370,8980,8980,8980,8980,0
20230530,172800,1031445370,8980,8980,8980,8980,1874
20230530,172700,1031445370,8980,8980,8980,8980,0
20230530,172600,1031445370,8980,8980,8980,8980,0
20230530,172500,1031445370,8980,8980,8980,8980,0
20230530,172400,1031445370,8980,8980,8980,8980,0
20230530,172300,1031445370,8980,8980,8980,8980,0
20230530,172200,1031445370,8980,8980,8980,8980,0
20230530,172100,1031445370,8980,8980,8980,8980,0
20230530,172000,1031445370,8980,8980,8980,8980,0
20230530,171900,1031445370,8980,8980,8980,8980,0
20230530,171800,1031445370,8980,8980,8980,8980,0
20230530,171700,1031445370,8980,8980,8980,8980,0
20230530,171600,1031445370,8980,8980,8980,8980,0
20230530,171500,1031445370,8980,8980,8980,8980,0
20230530,171400,1031445370,8980,8980,8980,8980,0
20230530,171300,1031445370,8980,8980,8980,8980,0
20230530,171200,1031445370,8980,8980,8980,8980,0
20230530,171100,1031445370,8980,8980,8980,8980,0
20230530,171000,1031445370,8980,8980,8980,8980,0
20230530,170900,1031445370,8980,8980,8980,8980,0
20230530,170800,1031445370,8980,8980,8980,8980,0
20230530,170700,1031445370,8980,8980,8980,8980,0
20230530,170600,1031445370,8980,8980,8980,8980,0
20230530,170500,1031445370,8980,8980,8980,8980,0
20230530,170400,1031445370,8980,8980,8980,8980,0
20230530,170300,1031445370,8980,8980,8980,8980,0
20230530,170200,1031445370,8980,8980,8980,8980,0
20230530,170100,1031445370,8980,8980,8980,8980,0
20230530,170000,1031445370,8980,8980,8980,8980,0
20230530,165900,1031445370,8980,8980,8980,8980,0
20230530,165800,1031445370,8980,8980,8980,8980,1874
20230530,165700,1031445370,8980,8980,8980,8980,0
20230530,165600,1031445370,8980,8980,8980,8980,0
20230530,165500,1031445370,8980,8980,8980,8980,0
20230530,165400,1031445370,8980,8980,8980,8980,0
20230530,165300,1031445370,8980,8980,8980,8980,0
20230530,165200,1031445370,8980,8980,8980,8980,0
20230530,165100,1031445370,8980,8980,8980,8980,0
20230530,165000,1031445370,8980,8980,8980,8980,0
20230530,164900,1031445370,8980,8980,8980,8980,0
20230530,164800,1031445370,8980,8980,8980,8980,0
20230530,164700,1031445370,8980,8980,8980,8980,0
20230530,164600,1031445370,8980,8980,8980,8980,0
20230530,164500,1031445370,8980,8980,8980,8980,0
20230530,164400,1031445370,8980,8980,8980,8980,0
20230530,164300,1031445370,8980,8980,8980,8980,0
20230530,164200,1031445370,8980,8980,8980,8980,0
20230530,164100,1031445370,8980,8980,8980,8980,0
20230530,164000,1031445370,8980,8980,8980,8980,0
20230530,163900,1031445370,8980,8980,8980,8980,0
20230530,163800,1031445370,8980,8980,8980,8980,0
20230530,163700,1031445370,8980,8980,8980,8980,0
20230530,163600,1031445370,8980,8980,8980,8980,0
20230530,163500,1031445370,8980,8980,8980,8980,0
20230530,163400,1031445370,8980,8980,8980,8980,0
20230530,163300,1031445370,8980,8980,8980,8980,0
20230530,163200,1031445370,8980,8980,8980,8980,0
20230530,163100,1031445370,8980,8980,8980,8980,0
20230530,163000,1031445370,8980,8980,8980,8980,0
20230530,162900,1031445370,8980,8980,8980,8980,0
20230530,162800,1031445370,8980,8980,8980,8980,1874
20230530,162700,1031445370,8980,8980,8980,8980,0
20230530,162600,1031445370,8980,8980,8980,8980,0
20230530,162500,1031445370,8980,8980,8980,8980,0
20230530,162400,1031445370,8980,8980,8980,8980,0
20230530,162300,1031445370,8980,8980,8980,8980,0
20230530,162200,1031445370,8980,8980,8980,8980,0
20230530,162100,1031445370,8980,8980,8980,8980,0
20230530,162000,1031445370,8980,8980,8980,8980,0
20230530,161900,1031445370,8980,8980,8980,8980,0
20230530,161800,1031445370,8980,8980,8980,8980,0
20230530,161700,1031445370,8980,8980,8980,8980,0
20230530,161600,1031445370,8980,8980,8980,8980,0
20230530,161500,1031445370,8980,8980,8980,8980,0
20230530,161400,1031445370,8980,8980,8980,8980,0
20230530,161300,1031445370,8980,8980,8980,8980,0
20230530,161200,1031445370,8980,8980,8980,8980,0
20230530,161100,1031445370,8980,8980,8980,8980,0
20230530,161000,1031445370,8980,8980,8980,8980,0
20230530,160900,1031445370,8980,8980,8980,8980,0
20230530,160800,1031445370,8980,8980,8980,8980,0
20230530,160700,1031445370,8980,8980,8980,8980,0
20230530,160600,1031445370,8980,8980,8980,8980,0
20230530,160500,1031445370,8980,8980,8980,8980,0
20230530,160400,1031445370,8980,8980,8980,8980,0
20230530,160300,1031445370,8980,8980,8980,8980,0
20230530,160200,1031445370,8980,8980,8980,8980,0
20230530,160100,1031445370,8980,8980,8980,8980,0
20230530,160000,1031445370,8980,8980,8980,8980,0
20230530,155900,1031445370,8980,8980,8980,8980,0
20230530,155800,1031445370,8980,8980,8980,8980,1874
20230530,155700,1031445370,8980,8980,8980,8980,0
20230530,155600,1031445370,8980,8980,8980,8980,0
20230530,155500,1031445370,8980,8980,8980,8980,0
20230530,155400,1031445370,8980,8980,8980,8980,0
20230530,155300,1031445370,8980,8980,8980,8980,0
20230530,155200,1031445370,8980,8980,8980,8980,0
20230530,155100,1031445370,8980,8980,8980,8980,0
20230530,155000,1031445370,8980,8980,8980,8980,0
20230530,154900,1031445370,8980,8980,8980,8980,0
20230530,154800,1031445370,8980,8980,8980,8980,0
20230530,154700,1031445370,8980,8980,8980,8980,0
20230530,154600,1031445370,8980,8980,8980,8980,0
20230530,154500,1031445370,8980,8980,8980,8980,0
20230530,154400,1031445370,8980,8980,8980,8980,0
20230530,154300,1031445370,8980,8980,8980,8980,0
20230530,154200,1031445370,8980,8980,8980,8980,0
20230530,154100,1031445370,8980,8980,8980,8980,0
20230530,154000,1031445370,8980,8980,8980,8980,0
20230530,153900,1031445370,8980,8980,8980,8980,0
20230530,153800,1031445370,8980,8980,8980,8980,0
20230530,153700,1031445370,8980,8980,8980,8980,0
20230530,153600,1031445370,8980,8980,8980,8980,0
20230530,153500,1031445370,8980,8980,8980,8980,0
20230530,153400,1031445370,8980,8980,8980,8980,0
20230530,153300,1031445370,8980,8980,8980,8980,0
20230530,153200,1031445370,8980,8980,8980,8980,0
20230530,153100,1031445370,8980,8980,8980,8980,0
20230530,153000,1031445370,8980,8980,8980,8980,1874
20230530,152900,1014616850,8980,8980,8980,8980,0
20230530,152800,1014616850,8980,8980,8980,8980,0
20230530,152700,1014616850,8980,8980,8980,8980,0
20230530,152600,1014616850,8980,8980,8980,8980,0
20230530,152500,1014616850,8980,8980,8980,8980,0
20230530,152400,1014616850,8980,8980,8980,8980,0
20230530,152300,1014616850,8980,8980,8980,8980,0
20230530,152200,1014616850,8980,8980,8980,8980,0
20230530,152100,1014616850,8980,8980,8980,8980,0
20230530,152000,1014616850,8980,8980,8980,8980,0
20230530,151900,1014616850,8980,8960,8980,8960,725
20230530,151800,1008113520,8970,8970,8970,8960,721
20230530,151700,1001646450,8970,8980,8980,8970,643
20230530,151600,995873220,8970,8980,8980,8970,4
20230530,151500,995837320,8980,8970,8980,8970,78
20230530,151400,995137440,8970,8970,8980,8970,13
20230530,151300,995020720,8980,8980,8980,8970,192
20230530,151200,993298430,8980,8980,8980,8970,103
20230530,151100,992373500,8960,8980,8990,8960,3148
20230530,151000,964123420,8990,8990,8990,8980,29
20230530,150900,963862890,8990,8980,8990,8980,5
20230530,150800,963817970,8990,8980,8990,8980,4
20230530,150700,963782040,8990,8980,8990,8980,817
20230530,150600,956445330,8990,8990,8990,8980,12
20230530,150500,956337460,8980,8980,8990,8980,297
20230530,150400,953670370,8980,8980,8990,8980,58
20230530,150300,953149520,8990,8980,8990,8980,176
20230530,150200,951568020,8990,8980,8990,8980,11
20230530,150100,951469200,8990,8980,8990,8980,152
20230530,150000,950104230,8990,8980,8990,8980,113
20230530,145900,949089470,8980,8980,8990,8980,66
20230530,145800,948496780,8980,8980,8980,8980,589
20230530,145700,943207560,8980,8980,8980,8980,176
20230530,145600,941627080,8980,8980,8980,8980,11
20230530,145500,941528300,8980,8980,8980,8980,0
20230530,145400,941528300,8980,8980,8980,8980,0
20230530,145300,941528300,8980,8980,8980,8980,68
20230530,145200,940917660,8980,8980,8980,8980,2
20230530,145100,940899700,8970,8970,8980,8970,32
20230530,145000,940612640,8970,8980,8980,8970,78
20230530,144900,939912900,8980,8970,8980,8970,586
20230530,144800,934656380,8970,8970,8970,8970,50
20230530,144700,934207880,8970,8970,8970,8970,120
20230530,144600,933131480,8970,8970,8970,8970,100
20230530,144500,932234480,8970,8970,8970,8970,1012
20230530,144400,923156840,8970,8980,8980,8970,3027
20230530,144300,895980460,8980,8980,8980,8980,100
20230530,144200,895082460,8990,8990,8990,8990,1
20230530,144100,895073470,8980,8980,8980,8980,0
20230530,144000,895073470,8980,8980,8980,8980,0
20230530,143900,895073470,8980,8980,8980,8980,0
20230530,143800,895073470,8980,8980,8980,8980,2
20230530,143700,895055510,8990,8980,8990,8980,760
20230530,143600,888230700,8980,8980,8980,8980,158
20230530,143500,886811860,8980,8970,8980,8970,94
20230530,143400,885968660,8970,8970,8970,8970,500
20230530,143300,881483660,8980,8980,8980,8980,60
20230530,143200,880944860,8970,8970,8970,8970,0
20230530,143100,880944860,8970,8980,8980,8970,1332
20230530,143000,868983600,8980,8980,8980,8980,100
20230530,142900,868085600,8980,8980,8980,8980,45
20230530,142800,867681500,8970,8970,8980,8970,11
20230530,142700,867582810,8980,8970,8980,8970,55
20230530,142600,867089450,8980,8980,8980,8970,131
20230530,142500,865913080,8980,8980,8980,8980,0
20230530,142400,865913080,8980,8980,8980,8980,1
20230530,142300,865904100,8970,8970,8970,8970,0
20230530,142200,865904100,8970,8970,8970,8970,0
20230530,142100,865904100,8970,8970,8970,8970,250
20230530,142000,863661600,8980,8980,8980,8980,3
20230530,141900,863634660,8980,8980,8980,8980,0
20230530,141800,863634660,8980,8980,8980,8980,2
20230530,141700,863616700,8980,8980,8980,8980,0
20230530,141600,863616700,8980,8990,8990,8980,501
20230530,141500,859112720,8990,8990,8990,8990,870
20230530,141400,851291420,8990,8990,8990,8990,0
20230530,141300,851291420,8990,8990,8990,8990,0
20230530,141200,851291420,8990,8990,8990,8990,0
20230530,141100,851291420,8990,8990,8990,8990,2
20230530,141000,851273440,8990,8990,8990,8990,0
20230530,140900,851273440,8990,8980,8990,8980,12
20230530,140800,851165670,8990,8990,8990,8990,1
20230530,140700,851156680,8970,8980,8990,8970,1510
20230530,140600,837600530,8990,8990,8990,8990,110
20230530,140500,836611630,8990,8980,8990,8980,101
20230530,140400,835704640,8990,8990,8990,8990,1
20230530,140300,835695650,8990,8990,8990,8990,2
20230530,140200,835677670,8980,8980,8980,8980,0
20230530,140100,835677670,8980,8980,8980,8980,10
20230530,140000,835587870,8990,8990,8990,8990,1
20230530,135900,835578880,8990,8990,8990,8990,0
20230530,135800,835578880,8990,8990,8990,8990,3
20230530,135700,835551910,8990,8990,8990,8990,105
20230530,135600,834607960,8990,8990,8990,8990,0
20230530,135500,834607960,8990,8990,8990,8990,5
20230530,135400,834563010,8990,8990,8990,8990,0
20230530,135300,834563010,8990,8980,8990,8980,81
20230530,135200,833835620,8980,8980,8980,8980,0
20230530,135100,833835620,8980,8980,8980,8980,439
20230530,135000,829893400,8980,8980,8980,8980,65
20230530,134900,829309700,8980,8980,8980,8980,103
20230530,134800,828384760,8980,8970,8980,8970,91
20230530,134700,827568480,8970,8970,8970,8970,10
20230530,134600,827478780,8980,8980,8980,8980,0
20230530,134500,827478780,8980,8970,8980,8960,649
20230530,134400,821660980,8980,8980,8980,8980,10
20230530,134300,821571180,8980,8980,8980,8980,1
20230530,134200,821562200,8970,8970,8970,8970,0
20230530,134100,821562200,8970,8970,8970,8970,221
20230530,134000,819579830,8970,8970,8970,8970,125
20230530,133900,818458580,8970,8970,8970,8970,10
20230530,133800,818368880,8970,8970,8970,8970,58
20230530,133700,817848620,8970,8970,8970,8970,99
20230530,133600,816960590,8960,8970,8970,8960,17
20230530,133500,816808110,8970,8970,8970,8970,485
20230530,133400,812457660,8970,8970,8970,8970,923
20230530,133300,804178350,8960,8960,8960,8960,0
20230530,133200,804178350,8960,8960,8960,8960,0
20230530,133100,804178350,8960,8960,8960,8960,100
20230530,133000,803282350,8970,8970,8970,8970,0
20230530,132900,803282350,8970,8970,8970,8970,11
20230530,132800,803183680,8970,8970,8970,8970,79
20230530,132700,802475050,8960,8960,8960,8960,700
20230530,132600,796203050,8970,8970,8970,8970,25
20230530,132500,795978800,8970,8970,8970,8970,0
20230530,132400,795978800,8970,8970,8970,8970,500
20230530,132300,791493800,8970,8970,8970,8970,10
20230530,132200,791404100,8970,8970,8970,8970,305
20230530,132100,788668250,8970,8970,8970,8970,1
20230530,132000,788659280,8960,8960,8960,8960,136
20230530,131900,787440720,8970,8970,8970,8970,0
20230530,131800,787440720,8970,8970,8970,8970,2
20230530,131700,787422780,8970,8970,8970,8970,941
20230530,131600,778982010,8950,8960,8960,8950,2248
20230530,131500,758856140,8970,8970,8970,8970,10
20230530,131400,758766440,8970,8970,8970,8970,22
20230530,131300,758569100,8970,8970,8970,8970,18
20230530,131200,758407640,8960,8960,8960,8960,399
20230530,131100,754832600,8970,8970,8970,8970,11
20230530,131000,754733930,8950,8960,8960,8950,2144
20230530,130900,735524180,8960,8960,8960,8960,140
20230530,130800,734269780,8970,8960,8970,8960,266
20230530,130700,731884830,8960,8960,8960,8960,4430
20230530,130600,692192030,8970,8970,8970,8970,0
20230530,130500,692192030,8970,8970,8970,8970,0
20230530,130400,692192030,8970,8960,8970,8960,26
20230530,130300,691959010,8960,8960,8960,8960,282
20230530,130200,689432290,8970,8970,8970,8970,340
20230530,130100,686382490,8970,8970,8970,8970,1138
20230530,130000,676174630,8970,8970,8970,8970,8
20230530,125900,676102870,8960,8970,8970,8960,125
20230530,125800,674981630,8980,8970,8980,8970,13
20230530,125700,674864990,8980,8980,8980,8980,0
20230530,125600,674864990,8980,8980,8980,8980,1
20230530,125500,674856010,8960,8970,8970,8960,1682
20230530,125400,659768600,8980,8980,8980,8980,0
20230530,125300,659768600,8980,8970,8980,8970,200
20230530,125200,657973600,8960,8960,8960,8960,0
20230530,125100,657973600,8960,8980,8980,8960,1413
20230530,125000,645299990,8980,8980,8980,8980,0
20230530,124900,645299990,8980,8980,8980,8980,3
20230530,124800,645273050,8980,8980,8980,8980,0
20230530,124700,645273050,8980,8980,8980,8980,100
20230530,124600,644375050,8970,8970,8970,8970,500
20230530,124500,639890050,8970,8970,8970,8970,700
20230530,124400,633611050,8980,8980,8980,8980,11
20230530,124300,633512270,8980,8980,8980,8980,1
20230530,124200,633503290,8970,8970,8970,8970,11
20230530,124100,633404620,8970,8970,8970,8970,0
20230530,124000,633404620,8970,8970,8970,8970,150
20230530,123900,632059120,8970,8970,8970,8970,52
20230530,123800,631592680,8970,8970,8970,8970,0
20230530,123700,631592680,8970,8970,8970,8970,0
20230530,123600,631592680,8970,8970,8970,8970,0
20230530,123500,631592680,8970,8970,8970,8970,804
20230530,123400,624380800,8980,8980,8980,8980,16
20230530,123300,624237120,8980,8980,8980,8980,300
20230530,123200,621543120,8980,8980,8980,8980,150
20230530,123100,620196120,8970,8970,8970,8970,441
20230530,123000,616240350,8970,8970,8970,8970,1269
20230530,122900,604857420,8980,8980,8980,8980,0
20230530,122800,604857420,8980,8980,8980,8980,1
20230530,122700,604848440,8980,8980,8980,8980,1
20230530,122600,604839460,8970,8970,8970,8970,14
20230530,122500,604713880,8970,8970,8970,8970,0
20230530,122400,604713880,8970,8970,8970,8970,1
20230530,122300,604704910,8980,8980,8980,8980,0
20230530,122200,604704910,8980,8980,8980,8980,1
20230530,122100,604695930,8970,8970,8970,8970,190
20230530,122000,602991630,8970,8980,8980,8970,58
20230530,121900,602471350,8970,8970,8970,8970,0
20230530,121800,602471350,8970,8970,8970,8970,0
20230530,121700,602471350,8970,8970,8970,8970,320
20230530,121600,599600950,8980,8980,8980,8980,100
20230530,121500,598702950,8980,8980,8980,8980,334
20230530,121400,595703630,8980,8980,8980,8980,0
20230530,121300,595703630,8980,8980,8980,8980,17
20230530,121200,595550970,8960,8960,8960,8960,0
20230530,121100,595550970,8960,8970,8970,8960,48
20230530,121000,595120880,8960,8970,8970,8960,1000
20230530,120900,586160480,8980,8980,8980,8980,800
20230530,120800,578976480,8980,8980,8980,8980,1000
20230530,120700,569996480,8960,8970,8970,8960,748
20230530,120600,563288020,8970,8970,8970,8970,3000
20230530,120500,536378020,8980,8980,8980,8980,0
20230530,120400,536378020,8980,8980,8980,8980,2
20230530,120300,536360060,8980,8980,8980,8980,32
20230530,120200,536072700,8980,8980,8980,8980,5
20230530,120100,536027800,8980,8970,8980,8970,407
20230530,120000,532376940,8980,8980,8980,8980,5
20230530,115900,532332040,8970,8970,8970,8970,0
20230530,115800,532332040,8970,8970,8970,8970,0
20230530,115700,532332040,8970,8970,8970,8970,0
20230530,115600,532332040,8970,8970,8970,8970,1000
20230530,115500,523362040,8980,8980,8980,8980,0
20230530,115400,523362040,8980,8980,8980,8980,5
20230530,115300,523317140,8980,8980,8980,8980,1
20230530,115200,523308160,8980,8980,8980,8980,121
20230530,115100,522221580,8980,8980,8980,8980,0
20230530,115000,522221580,8980,8980,8980,8980,0
20230530,114900,522221580,8980,8980,8980,8980,0
20230530,114800,522221580,8980,8980,8980,8970,1408
20230530,114700,509590560,8980,8980,8980,8980,20
20230530,114600,509410960,8980,8980,8980,8980,1
20230530,114500,509401980,8970,8980,8980,8970,17
20230530,114400,509249330,8980,8980,8980,8980,15
20230530,114300,509114630,8980,8980,8980,8980,2
20230530,114200,509096670,8980,8980,8980,8980,0
20230530,114100,509096670,8980,8980,8980,8980,2
20230530,114000,509078710,8980,8980,8980,8980,10
20230530,113900,508988910,8980,8980,8980,8980,40
20230530,113800,508629710,8980,8980,8980,8980,0
20230530,113700,508629710,8980,8980,8980,8980,50
20230530,113600,508180710,8980,8980,8980,8980,0
20230530,113500,508180710,8980,8980,8980,8980,1
20230530,113400,508171730,8980,8980,8980,8980,0
20230530,113300,508171730,8980,8980,8980,8980,3
20230530,113200,508144790,8980,8980,8980,8980,0
20230530,113100,508144790,8980,8980,8980,8980,489
20230530,113000,503753570,8990,8990,8990,8990,3
20230530,112900,503726600,8990,8990,8990,8990,0
20230530,112800,503726600,8990,8980,8990,8980,90
20230530,112700,502918390,8980,8980,8980,8980,300
20230530,112600,500224390,8980,8980,8980,8980,0
20230530,112500,500224390,8980,8970,8980,8970,67
20230530,112400,499622750,8980,8980,8980,8980,3
20230530,112300,499595810,8980,8970,8980,8970,12
20230530,112200,499488160,8980,8990,8990,8980,3065
20230530,112100,471964170,8990,8990,8990,8990,1430
20230530,112000,459108470,9000,9000,9000,9000,0
20230530,111900,459108470,9000,8990,9000,8990,60
20230530,111800,458568970,8990,8990,8990,8990,10
20230530,111700,458479070,8990,8990,8990,8990,19
20230530,111600,458308260,8990,8990,8990,8990,202
20230530,111500,456492280,8990,8990,8990,8990,225
20230530,111400,454469530,8990,8990,8990,8990,65
20230530,111300,453885180,8990,8990,8990,8990,150
20230530,111200,452536680,9000,9000,9000,9000,0
20230530,111100,452536680,9000,9000,9000,9000,95
20230530,111000,451681680,9000,8990,9000,8990,141
20230530,110900,450414080,9000,9000,9000,9000,8
20230530,110800,450342080,9000,9000,9000,9000,0
20230530,110700,450342080,9000,9000,9000,9000,0
20230530,110600,450342080,9000,9000,9000,8990,42
20230530,110500,449964380,8990,8990,8990,8990,70
20230530,110400,449335080,8990,8990,8990,8990,91
20230530,110300,448516990,8990,8990,8990,8990,1601
20230530,110200,434124000,8980,8990,8990,8980,73
20230530,110100,433468450,8980,8980,8980,8980,1202
20230530,110000,422674490,8980,8980,8980,8980,141
20230530,105900,421408310,8970,8980,8980,8970,1024
20230530,105800,412217790,8980,8980,8980,8980,21
20230530,105700,412029210,8970,8970,8970,8970,141
20230530,105600,410764440,8980,8980,8980,8980,60
20230530,105500,410225640,8980,8980,8980,8980,356
20230530,105400,407028760,8980,8980,8980,8970,350
20230530,105300,403887760,8980,8980,8980,8980,116
20230530,105200,402846080,8980,8980,8980,8980,62
20230530,105100,402289320,8980,8970,8980,8970,273
20230530,105000,399838980,8980,8980,8980,8980,1
20230530,104900,399830000,8980,8980,8980,8980,5
20230530,104800,399785100,8980,8980,8980,8980,2
20230530,104700,399767140,8980,8980,8980,8980,0
20230530,104600,399767140,8980,8980,8980,8980,819
20230530,104500,392412520,8970,8970,8970,8970,33
20230530,104400,392116510,8970,8970,8970,8970,36
20230530,104300,391793590,8980,8980,8980,8980,30
20230530,104200,391524190,8980,8980,8980,8980,8
20230530,104100,391452350,8980,8980,8980,8970,5
20230530,104000,391407470,8970,8970,8970,8970,7
20230530,103900,391344680,8970,8970,8970,8970,28
20230530,103800,391093520,8970,8970,8970,8970,111
20230530,103700,390097850,8960,8960,8960,8960,100
20230530,103600,389201850,8970,8970,8970,8970,100
20230530,103500,388304850,8980,8980,8980,8980,0
20230530,103400,388304850,8980,8980,8980,8960,532
20230530,103300,383535280,8970,8980,8980,8970,527
20230530,103200,378806540,8980,8990,8990,8980,102
20230530,103100,377890560,8980,8980,8980,8980,50
20230530,103000,377441560,8990,8990,8990,8990,0
20230530,102900,377441560,8990,8980,8990,8980,1200
20230530,102800,366662110,8970,8980,8980,8970,940
20230530,102700,358227310,8970,8970,8970,8970,1
20230530,102600,358218340,8970,8970,8970,8970,881
20230530,102500,350315770,8960,8960,8960,8960,0
20230530,102400,350315770,8960,8970,8970,8960,93
20230530,102300,349482310,8970,8970,8970,8970,0
20230530,102200,349482310,8970,8970,8970,8970,24
20230530,102100,349267030,8970,8970,8970,8970,0
20230530,102000,349267030,8970,8970,8970,8970,100
20230530,101900,348370030,8970,8970,8970,8970,35
20230530,101800,348056080,8970,8970,8970,8970,0
20230530,101700,348056080,8970,8970,8970,8970,17
20230530,101600,347903590,8960,8980,8980,8960,1927
20230530,101500,330618360,8970,8970,8970,8970,0
20230530,101400,330618360,8970,8970,8970,8970,0
20230530,101300,330618360,8970,8970,8970,8970,5
20230530,101200,330573510,8970,8980,8980,8970,88
20230530,101100,329783470,8980,8970,8980,8970,27
20230530,101000,329541160,8990,8990,8990,8990,0
20230530,100900,329541160,8990,8970,8990,8970,271
20230530,100800,327110270,8970,8980,8980,8970,626
20230530,100700,321489840,8980,8980,8980,8980,110
20230530,100600,320502040,8990,8990,8990,8990,2
20230530,100500,320484060,8990,8990,8990,8990,6
20230530,100400,320430120,8990,8990,8990,8990,0
20230530,100300,320430120,8990,8980,8990,8970,643
20230530,100200,314662010,8970,8980,8980,8970,1044
20230530,100100,305296910,8970,8980,8980,8970,1002
20230530,100000,296308950,8980,8980,8980,8980,55
20230530,095900,295815050,8970,8970,8970,8970,1025
20230530,095800,286620800,8980,8980,8980,8980,22
20230530,095700,286423240,8980,8980,8980,8980,1
20230530,095600,286414260,8970,8970,8970,8970,28
20230530,095500,286163100,8980,8970,8980,8960,730
20230530,095400,279614820,8980,8970,8980,8970,135
20230530,095300,278403520,8970,8980,8980,8970,202
20230530,095200,276590580,8980,8980,8980,8980,10
20230530,095100,276500780,8980,8980,8980,8980,0
20230530,095000,276500780,8980,8980,8980,8980,1
20230530,094900,276491800,8980,8980,8980,8980,50
20230530,094800,276042800,8980,8980,8980,8980,0
20230530,094700,276042800,8980,8970,8980,8970,140
20230530,094600,274786990,8970,8970,8970,8970,0
20230530,094500,274786990,8970,8970,8970,8960,1859
20230530,094400,258112860,8970,8970,8970,8970,6
20230530,094300,258059040,8970,8980,8980,8970,800
20230530,094200,250880540,8980,8980,8980,8980,100
20230530,094100,249982540,8990,8990,8990,8990,40
20230530,094000,249622940,8990,8990,8990,8990,1
20230530,093900,249613950,8970,8980,8980,8970,111
20230530,093800,248618270,8970,8970,8970,8970,660
20230530,093700,242698070,8990,8990,8990,8980,17
20230530,093600,242545390,8990,9000,9000,8970,1186
20230530,093500,231883490,9000,9000,9000,9000,1
20230530,093400,231874490,8970,8970,8970,8970,40
20230530,093300,231515690,8970,8990,9000,8970,268
20230530,093200,229108980,8990,8970,8990,8960,1100
20230530,093100,219240300,8970,8970,8970,8970,1063
20230530,093000,209705190,8960,8970,8970,8960,240
20230530,092900,207554060,8970,8970,8970,8970,2
20230530,092800,207536120,8950,8950,8950,8950,0
20230530,092700,207536120,8950,8960,8960,8950,104
20230530,092600,206604840,8960,8960,8960,8960,89
20230530,092500,205807400,8950,8950,8950,8950,161
20230530,092400,204366450,8950,8950,8950,8950,508
20230530,092300,199819850,8960,8960,8960,8960,1133
20230530,092200,189668170,8970,8970,8970,8960,162
20230530,092100,188216030,8960,8960,8960,8960,94
20230530,092000,187373790,8960,8960,8960,8960,100
20230530,091900,186477790,8960,8970,8970,8960,58
20230530,091800,185957610,8960,8970,8970,8950,2659
20230530,091700,162138870,8970,8970,8970,8960,2065
20230530,091600,143633720,8970,8970,8970,8960,327
20230530,091500,140700640,8970,8980,8980,8970,1902
20230530,091400,123639400,8970,8980,8980,8970,83
20230530,091300,122894260,8980,8980,8980,8980,152
20230530,091200,121529300,8980,8980,8980,8980,395
20230530,091100,117982200,8970,8970,8970,8970,954
20230530,091000,109424820,8970,8970,8980,8970,993
20230530,090900,100517600,8970,8980,8980,8970,2362
20230530,090800,79329950,8980,8980,8990,8980,872
20230530,090700,71499220,8980,8980,8980,8980,1228
20230530,090600,60471780,8980,8980,8980,8960,1515
20230530,090500,46877380,8980,9000,9010,8980,1290
20230530,090400,35276550,9010,9010,9010,9010,547
20230530,090300,30348080,9010,9010,9010,9010,218
20230530,090200,28383900,9000,9020,9030,9000,842
20230530,090100,20795770,9030,9020,9030,9020,288
20230530,090000,18196010,9030,8980,9030,8980,2023