KissMeData/083500/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,183600,8672737700,9460,9460,9460,9460,3804
20230530,183500,8672737700,9460,9460,9460,9460,0
20230530,183400,8672737700,9460,9460,9460,9460,0
20230530,183300,8672737700,9460,9460,9460,9460,0
20230530,183200,8672737700,9460,9460,9460,9460,0
20230530,183100,8672737700,9460,9460,9460,9460,0
20230530,183000,8672737700,9460,9460,9460,9460,0
20230530,182900,8672737700,9460,9460,9460,9460,0
20230530,182800,8672737700,9460,9460,9460,9460,0
20230530,182700,8672737700,9460,9460,9460,9460,0
20230530,182600,8672737700,9460,9460,9460,9460,0
20230530,182500,8672737700,9460,9460,9460,9460,0
20230530,182400,8672737700,9460,9460,9460,9460,0
20230530,182300,8672737700,9460,9460,9460,9460,0
20230530,182200,8672737700,9460,9460,9460,9460,0
20230530,182100,8672737700,9460,9460,9460,9460,0
20230530,182000,8672737700,9460,9460,9460,9460,0
20230530,181900,8672737700,9460,9460,9460,9460,0
20230530,181800,8672737700,9460,9460,9460,9460,0
20230530,181700,8672737700,9460,9460,9460,9460,0
20230530,181600,8672737700,9460,9460,9460,9460,0
20230530,181500,8672737700,9460,9460,9460,9460,0
20230530,181400,8672737700,9460,9460,9460,9460,0
20230530,181300,8672737700,9460,9460,9460,9460,0
20230530,181200,8672737700,9460,9460,9460,9460,0
20230530,181100,8672737700,9460,9460,9460,9460,0
20230530,181000,8672737700,9460,9460,9460,9460,0
20230530,180900,8672737700,9460,9460,9460,9460,0
20230530,180800,8672737700,9460,9460,9460,9460,0
20230530,180700,8672737700,9460,9460,9460,9460,0
20230530,180600,8672737700,9460,9460,9460,9460,3804
20230530,180500,8672737700,9460,9460,9460,9460,0
20230530,180400,8672737700,9460,9460,9460,9460,0
20230530,180300,8672737700,9460,9460,9460,9460,0
20230530,180200,8672737700,9460,9460,9460,9460,0
20230530,180100,8672737700,9460,9460,9460,9460,0
20230530,180000,8672737700,9460,9460,9460,9460,0
20230530,175900,8672737700,9460,9460,9460,9460,0
20230530,175800,8672737700,9460,9460,9460,9460,0
20230530,175700,8672737700,9460,9460,9460,9460,0
20230530,175600,8672737700,9460,9460,9460,9460,0
20230530,175500,8672737700,9460,9460,9460,9460,0
20230530,175400,8672737700,9460,9460,9460,9460,0
20230530,175300,8672737700,9460,9460,9460,9460,0
20230530,175200,8672737700,9460,9460,9460,9460,0
20230530,175100,8672737700,9460,9460,9460,9460,0
20230530,175000,8672737700,9460,9460,9460,9460,0
20230530,174900,8672737700,9460,9460,9460,9460,0
20230530,174800,8672737700,9460,9460,9460,9460,0
20230530,174700,8672737700,9460,9460,9460,9460,0
20230530,174600,8672737700,9460,9460,9460,9460,0
20230530,174500,8672737700,9460,9460,9460,9460,0
20230530,174400,8672737700,9460,9460,9460,9460,0
20230530,174300,8672737700,9460,9460,9460,9460,0
20230530,174200,8672737700,9460,9460,9460,9460,0
20230530,174100,8672737700,9460,9460,9460,9460,0
20230530,174000,8672737700,9460,9460,9460,9460,0
20230530,173900,8672737700,9460,9460,9460,9460,0
20230530,173800,8672737700,9460,9460,9460,9460,0
20230530,173700,8672737700,9460,9460,9460,9460,0
20230530,173600,8672737700,9460,9460,9460,9460,3804
20230530,173500,8672737700,9460,9460,9460,9460,0
20230530,173400,8672737700,9460,9460,9460,9460,0
20230530,173300,8672737700,9460,9460,9460,9460,0
20230530,173200,8672737700,9460,9460,9460,9460,0
20230530,173100,8672737700,9460,9460,9460,9460,0
20230530,173000,8672737700,9460,9460,9460,9460,0
20230530,172900,8672737700,9460,9460,9460,9460,0
20230530,172800,8672737700,9460,9460,9460,9460,0
20230530,172700,8672737700,9460,9460,9460,9460,0
20230530,172600,8672737700,9460,9460,9460,9460,0
20230530,172500,8672737700,9460,9460,9460,9460,0
20230530,172400,8672737700,9460,9460,9460,9460,0
20230530,172300,8672737700,9460,9460,9460,9460,0
20230530,172200,8672737700,9460,9460,9460,9460,0
20230530,172100,8672737700,9460,9460,9460,9460,0
20230530,172000,8672737700,9460,9460,9460,9460,0
20230530,171900,8672737700,9460,9460,9460,9460,0
20230530,171800,8672737700,9460,9460,9460,9460,0
20230530,171700,8672737700,9460,9460,9460,9460,0
20230530,171600,8672737700,9460,9460,9460,9460,0
20230530,171500,8672737700,9460,9460,9460,9460,0
20230530,171400,8672737700,9460,9460,9460,9460,0
20230530,171300,8672737700,9460,9460,9460,9460,0
20230530,171200,8672737700,9460,9460,9460,9460,0
20230530,171100,8672737700,9460,9460,9460,9460,0
20230530,171000,8672737700,9460,9460,9460,9460,0
20230530,170900,8672737700,9460,9460,9460,9460,0
20230530,170800,8672737700,9460,9460,9460,9460,0
20230530,170700,8672737700,9460,9460,9460,9460,0
20230530,170600,8672737700,9460,9460,9460,9460,3804
20230530,170500,8672737700,9460,9460,9460,9460,0
20230530,170400,8672737700,9460,9460,9460,9460,0
20230530,170300,8672737700,9460,9460,9460,9460,0
20230530,170200,8672737700,9460,9460,9460,9460,0
20230530,170100,8672737700,9460,9460,9460,9460,0
20230530,170000,8672737700,9460,9460,9460,9460,0
20230530,165900,8672737700,9460,9460,9460,9460,0
20230530,165800,8672737700,9460,9460,9460,9460,0
20230530,165700,8672737700,9460,9460,9460,9460,0
20230530,165600,8672737700,9460,9460,9460,9460,0
20230530,165500,8672737700,9460,9460,9460,9460,0
20230530,165400,8672737700,9460,9460,9460,9460,0
20230530,165300,8672737700,9460,9460,9460,9460,0
20230530,165200,8672737700,9460,9460,9460,9460,0
20230530,165100,8672737700,9460,9460,9460,9460,0
20230530,165000,8672737700,9460,9460,9460,9460,0
20230530,164900,8672737700,9460,9460,9460,9460,0
20230530,164800,8672737700,9460,9460,9460,9460,0
20230530,164700,8672737700,9460,9460,9460,9460,0
20230530,164600,8672737700,9460,9460,9460,9460,0
20230530,164500,8672737700,9460,9460,9460,9460,0
20230530,164400,8672737700,9460,9460,9460,9460,0
20230530,164300,8672737700,9460,9460,9460,9460,0
20230530,164200,8672737700,9460,9460,9460,9460,0
20230530,164100,8672737700,9460,9460,9460,9460,0
20230530,164000,8672737700,9460,9460,9460,9460,0
20230530,163900,8672737700,9460,9460,9460,9460,0
20230530,163800,8672737700,9460,9460,9460,9460,0
20230530,163700,8672737700,9460,9460,9460,9460,0
20230530,163600,8672737700,9460,9460,9460,9460,3804
20230530,163500,8672737700,9460,9460,9460,9460,0
20230530,163400,8672737700,9460,9460,9460,9460,0
20230530,163300,8672737700,9460,9460,9460,9460,0
20230530,163200,8672737700,9460,9460,9460,9460,0
20230530,163100,8672737700,9460,9460,9460,9460,0
20230530,163000,8672737700,9460,9460,9460,9460,0
20230530,162900,8672737700,9460,9460,9460,9460,0
20230530,162800,8672737700,9460,9460,9460,9460,0
20230530,162700,8672737700,9460,9460,9460,9460,0
20230530,162600,8672737700,9460,9460,9460,9460,0
20230530,162500,8672737700,9460,9460,9460,9460,0
20230530,162400,8672737700,9460,9460,9460,9460,0
20230530,162300,8672737700,9460,9460,9460,9460,0
20230530,162200,8672737700,9460,9460,9460,9460,0
20230530,162100,8672737700,9460,9460,9460,9460,0
20230530,162000,8672737700,9460,9460,9460,9460,0
20230530,161900,8672737700,9460,9460,9460,9460,0
20230530,161800,8672737700,9460,9460,9460,9460,0
20230530,161700,8672737700,9460,9460,9460,9460,0
20230530,161600,8672737700,9460,9460,9460,9460,0
20230530,161500,8672737700,9460,9460,9460,9460,0
20230530,161400,8672737700,9460,9460,9460,9460,0
20230530,161300,8672737700,9460,9460,9460,9460,0
20230530,161200,8672737700,9460,9460,9460,9460,0
20230530,161100,8672737700,9460,9460,9460,9460,0
20230530,161000,8672737700,9460,9460,9460,9460,0
20230530,160900,8672737700,9460,9460,9460,9460,0
20230530,160800,8672737700,9460,9460,9460,9460,0
20230530,160700,8672737700,9460,9460,9460,9460,0
20230530,160600,8672737700,9460,9460,9460,9460,3804
20230530,160500,8672737700,9460,9460,9460,9460,0
20230530,160400,8672737700,9460,9460,9460,9460,0
20230530,160300,8672737700,9460,9460,9460,9460,0
20230530,160200,8672737700,9460,9460,9460,9460,0
20230530,160100,8672737700,9460,9460,9460,9460,0
20230530,160000,8672737700,9460,9460,9460,9460,0
20230530,155900,8672737700,9460,9460,9460,9460,0
20230530,155800,8672737700,9460,9460,9460,9460,0
20230530,155700,8672737700,9460,9460,9460,9460,0
20230530,155600,8672737700,9460,9460,9460,9460,0
20230530,155500,8672737700,9460,9460,9460,9460,0
20230530,155400,8672737700,9460,9460,9460,9460,0
20230530,155300,8672737700,9460,9460,9460,9460,0
20230530,155200,8672737700,9460,9460,9460,9460,0
20230530,155100,8672737700,9460,9460,9460,9460,0
20230530,155000,8672737700,9460,9460,9460,9460,0
20230530,154900,8672737700,9460,9460,9460,9460,0
20230530,154800,8672737700,9460,9460,9460,9460,0
20230530,154700,8672737700,9460,9460,9460,9460,0
20230530,154600,8672737700,9460,9460,9460,9460,0
20230530,154500,8672737700,9460,9460,9460,9460,0
20230530,154400,8672737700,9460,9460,9460,9460,0
20230530,154300,8672737700,9460,9460,9460,9460,0
20230530,154200,8672737700,9460,9460,9460,9460,0
20230530,154100,8672737700,9460,9460,9460,9460,0
20230530,154000,8672737700,9460,9460,9460,9460,0
20230530,153900,8672737700,9460,9460,9460,9460,0
20230530,153800,8672737700,9460,9460,9460,9460,0
20230530,153700,8672737700,9460,9460,9460,9460,0
20230530,153600,8672737700,9460,9460,9460,9460,3804
20230530,153500,8672737700,9460,9460,9460,9460,0
20230530,153400,8672737700,9460,9460,9460,9460,0
20230530,153300,8672737700,9460,9460,9460,9460,0
20230530,153200,8672737700,9460,9460,9460,9460,0
20230530,153100,8672737700,9460,9460,9460,9460,0
20230530,153000,8672737700,9460,9460,9460,9460,3804
20230530,152900,8636751860,9460,9460,9460,9460,0
20230530,152800,8636751860,9460,9460,9460,9460,0
20230530,152700,8636751860,9460,9460,9460,9460,0
20230530,152600,8636751860,9460,9460,9460,9460,0
20230530,152500,8636751860,9460,9460,9460,9460,0
20230530,152400,8636751860,9460,9460,9460,9460,0
20230530,152300,8636751860,9460,9460,9460,9460,0
20230530,152200,8636751860,9460,9460,9460,9460,0
20230530,152100,8636751860,9460,9460,9460,9460,0
20230530,152000,8636751860,9460,9460,9460,9460,0
20230530,151900,8636751860,9460,9420,9460,9420,1288
20230530,151800,8624615200,9420,9460,9460,9420,3782
20230530,151700,8588928320,9460,9450,9460,9450,840
20230530,151600,8580981980,9450,9450,9450,9450,151
20230530,151500,8579555030,9420,9460,9460,9420,898
20230530,151400,8571090860,9430,9420,9440,9410,1381
20230530,151300,8558066120,9420,9440,9440,9420,608
20230530,151200,8552336130,9440,9420,9440,9420,358
20230530,151100,8548959530,9420,9470,9470,9420,1866
20230530,151000,8531345050,9470,9470,9470,9470,31
20230530,150900,8531051480,9480,9470,9480,9470,1061
20230530,150800,8520998820,9470,9440,9470,9440,535
20230530,150700,8515935600,9440,9450,9450,9440,314
20230530,150600,8512969630,9430,9430,9430,9430,4
20230530,150500,8512931910,9430,9460,9470,9430,407
20230530,150400,8509082370,9460,9460,9460,9460,136
20230530,150300,8507795810,9460,9440,9460,9420,83
20230530,150200,8507012130,9450,9420,9450,9420,1207
20230530,150100,8495617080,9420,9420,9420,9410,990
20230530,150000,8486294750,9420,9410,9440,9410,55
20230530,145900,8485777130,9410,9470,9470,9410,6525
20230530,145800,8424298150,9470,9480,9480,9470,78
20230530,145700,8423559480,9480,9490,9490,9480,607
20230530,145600,8417804600,9490,9490,9530,9490,417
20230530,145500,8413847230,9490,9500,9500,9490,160
20230530,145400,8412327470,9490,9500,9500,9490,201
20230530,145300,8410419970,9480,9540,9540,9480,508
20230530,145200,8405585410,9550,9500,9550,9490,1185
20230530,145100,8394297250,9510,9530,9570,9510,1579
20230530,145000,8379220910,9520,9500,9520,9500,637
20230530,144900,8373168870,9500,9480,9500,9480,706
20230530,144800,8366465300,9490,9480,9490,9480,266
20230530,144700,8363943520,9480,9480,9490,9480,1138
20230530,144600,8353154880,9480,9480,9480,9480,81
20230530,144500,8352387000,9480,9460,9490,9460,454
20230530,144400,8348080970,9420,9420,9420,9420,0
20230530,144300,8348080970,9420,9470,9480,9420,501
20230530,144200,8343351450,9480,9460,9480,9460,386
20230530,144100,8339694320,9410,9460,9470,9410,218
20230530,144000,8337642410,9470,9460,9470,9400,773
20230530,143900,8330333880,9470,9430,9470,9430,997
20230530,143800,8320911600,9430,9410,9430,9410,613
20230530,143700,8315132220,9380,9380,9380,9350,1701
20230530,143600,8299205510,9380,9380,9380,9370,1403
20230530,143500,8286049380,9380,9460,9460,9340,8935
20230530,143400,8202326340,9460,9400,9460,9390,661
20230530,143300,8196108950,9400,9420,9430,9400,3331
20230530,143200,8164763430,9420,9390,9450,9390,2105
20230530,143100,8144908110,9400,9490,9500,9370,21514
20230530,143000,7941722220,9500,9540,9540,9500,5695
20230530,142900,7887553030,9540,9580,9580,9540,381
20230530,142800,7883916030,9580,9530,9580,9530,488
20230530,142700,7879257940,9530,9530,9530,9530,0
20230530,142600,7879257940,9530,9530,9530,9530,31
20230530,142500,7878962510,9530,9550,9560,9530,1120
20230530,142400,7868279770,9560,9540,9560,9540,355
20230530,142300,7864892750,9540,9550,9550,9540,3654
20230530,142200,7830023760,9560,9570,9580,9560,2162
20230530,142100,7809340980,9570,9570,9570,9570,238
20230530,142000,7807063320,9580,9560,9580,9550,402
20230530,141900,7803222450,9550,9550,9560,9540,623
20230530,141800,7797273880,9560,9580,9580,9560,485
20230530,141700,7792634610,9580,9570,9580,9570,66
20230530,141600,7792002340,9540,9540,9540,9540,1608
20230530,141500,7776662020,9540,9540,9540,9540,404
20230530,141400,7772807860,9530,9560,9580,9520,561
20230530,141300,7767456190,9560,9510,9560,9510,630
20230530,141200,7761459650,9520,9610,9610,9520,3273
20230530,141100,7730234840,9600,9550,9620,9530,1953
20230530,141000,7711556490,9550,9570,9570,9500,10740
20230530,140900,7609156750,9580,9610,9620,9580,801
20230530,140800,7601462100,9570,9570,9570,9570,1138
20230530,140700,7590571440,9570,9560,9620,9560,1896
20230530,140600,7572424120,9560,9640,9640,9550,5285
20230530,140500,7521785670,9630,9710,9710,9620,3743
20230530,140400,7485698650,9720,9750,9750,9720,541
20230530,140300,7480431100,9750,9720,9790,9700,18830
20230530,140200,7296873080,9720,9750,9750,9710,1564
20230530,140100,7281671100,9750,9660,9750,9660,2866
20230530,140000,7253896490,9640,9680,9680,9630,1656
20230530,135900,7237918220,9680,9630,9690,9620,1198
20230530,135800,7226370420,9640,9660,9670,9610,3488
20230530,135700,7192777540,9660,9730,9740,9660,3553
20230530,135600,7158319720,9740,9730,9750,9730,842
20230530,135500,7150119540,9710,9740,9740,9700,217
20230530,135400,7148011850,9740,9710,9740,9700,987
20230530,135300,7138407900,9710,9750,9760,9690,2449
20230530,135200,7114605040,9750,9790,9790,9750,3491
20230530,135100,7080497550,9790,9720,9800,9710,6526
20230530,135000,7016726020,9710,9690,9740,9680,922
20230530,134900,7007770140,9690,9680,9740,9680,2073
20230530,134800,6987669970,9680,9700,9700,9620,4934
20230530,134700,6940017950,9700,9790,9790,9700,3864
20230530,134600,6902371510,9790,9820,9820,9780,2587
20230530,134500,6877032860,9820,9860,9860,9790,2697
20230530,134400,6850559080,9870,9880,9910,9790,25875
20230530,134300,6595179530,9880,9880,9930,9840,16811
20230530,134200,6429008620,9880,9720,9900,9710,27815
20230530,134100,6155090640,9740,9790,9820,9710,5572
20230530,134000,6100745750,9790,9770,9860,9740,18591
20230530,133900,5918344860,9770,9730,9800,9700,3872
20230530,133800,5880580400,9720,9810,9840,9680,11917
20230530,133700,5764214470,9810,9720,9900,9720,39034
20230530,133600,5380457800,9690,9720,9720,9690,753
20230530,133500,5373141220,9740,9680,9750,9670,4411
20230530,133400,5330320040,9680,9730,9750,9560,6803
20230530,133300,5264518330,9720,9730,9730,9710,629
20230530,133200,5258400240,9700,9700,9730,9700,1587
20230530,133100,5243000610,9700,9670,9700,9670,1229
20230530,133000,5231080900,9700,9700,9700,9700,530
20230530,132900,5225939900,9700,9620,9720,9620,3483
20230530,132800,5192150260,9700,9610,9700,9610,8526
20230530,132700,5109624780,9610,9560,9610,9560,772
20230530,132600,5102211180,9600,9590,9600,9590,399
20230530,132500,5098380790,9550,9550,9550,9550,8
20230530,132400,5098304390,9550,9530,9550,9520,1418
20230530,132300,5084790090,9530,9580,9580,9530,2733
20230530,132200,5058688230,9590,9580,9590,9580,11
20230530,132100,5058582790,9600,9590,9600,9590,44
20230530,132000,5058160610,9590,9580,9600,9580,114
20230530,131900,5057067430,9590,9560,9590,9560,169
20230530,131800,5055451760,9560,9560,9560,9560,54
20230530,131700,5054935520,9550,9550,9550,9550,95
20230530,131600,5054028270,9540,9580,9580,9540,2206
20230530,131500,5032954700,9590,9590,9600,9580,134
20230530,131400,5031668550,9590,9580,9590,9580,3
20230530,131300,5031639790,9580,9590,9590,9580,95
20230530,131200,5030728760,9590,9590,9590,9590,8
20230530,131100,5030652040,9600,9590,9600,9590,59
20230530,131000,5030086220,9600,9590,9600,9590,132
20230530,130900,5028819200,9590,9580,9590,9580,485
20230530,130800,5024168210,9570,9570,9570,9570,1
20230530,130700,5024158640,9550,9550,9550,9550,93
20230530,130600,5023270490,9550,9540,9550,9540,32
20230530,130500,5022965100,9520,9530,9530,9520,52
20230530,130400,5022469610,9520,9530,9530,9520,200
20230530,130300,5020565260,9520,9550,9550,9520,303
20230530,130200,5017677300,9550,9550,9550,9550,22
20230530,130100,5017467200,9540,9540,9550,9540,80
20230530,130000,5016703990,9540,9530,9540,9530,13
20230530,125900,5016580080,9540,9520,9540,9520,481
20230530,125800,5011998660,9530,9580,9580,9530,588
20230530,125700,5006385200,9580,9550,9580,9550,96
20230530,125600,5005466880,9550,9580,9580,9550,1030
20230530,125500,4995628390,9580,9580,9580,9580,1
20230530,125400,4995618810,9580,9580,9580,9580,100
20230530,125300,4994660810,9580,9590,9590,9580,217
20230530,125200,4992580150,9580,9580,9580,9580,33
20230530,125100,4992264010,9580,9580,9580,9580,61
20230530,125000,4991679630,9570,9550,9570,9550,214
20230530,124900,4989633330,9550,9550,9550,9540,215
20230530,124800,4987581040,9540,9540,9540,9540,0
20230530,124700,4987581040,9540,9570,9570,9540,139
20230530,124600,4986254290,9580,9580,9580,9580,0
20230530,124500,4986254290,9580,9580,9580,9580,200
20230530,124400,4984338290,9570,9570,9570,9570,0
20230530,124300,4984338290,9570,9530,9570,9530,391
20230530,124200,4980610090,9540,9540,9540,9530,1955
20230530,124100,4961964230,9540,9530,9540,9530,958
20230530,124000,4952828150,9530,9530,9530,9530,0
20230530,123900,4952828150,9530,9550,9570,9530,706
20230530,123800,4946091780,9550,9550,9550,9550,10
20230530,123700,4945996280,9570,9570,9570,9570,112
20230530,123600,4944924440,9570,9570,9570,9570,1
20230530,123500,4944914870,9570,9570,9570,9570,332
20230530,123400,4941737630,9550,9580,9580,9550,626
20230530,123300,4935751820,9580,9600,9600,9580,1074
20230530,123200,4925448290,9630,9630,9630,9630,0
20230530,123100,4925448290,9630,9630,9630,9630,1
20230530,123000,4925438660,9630,9630,9630,9630,1
20230530,122900,4925429030,9630,9650,9650,9630,231
20230530,122800,4923204480,9640,9600,9640,9600,101
20230530,122700,4922231250,9600,9600,9600,9600,1
20230530,122600,4922221650,9590,9590,9590,9590,1
20230530,122500,4922212060,9590,9590,9590,9590,11
20230530,122400,4922106570,9590,9590,9590,9590,0
20230530,122300,4922106570,9590,9590,9590,9590,10
20230530,122200,4922010670,9590,9590,9590,9590,167
20230530,122100,4920409140,9590,9600,9600,9590,14
20230530,122000,4920274780,9560,9570,9570,9560,159
20230530,121900,4918753300,9570,9600,9600,9560,1059
20230530,121800,4908611620,9600,9600,9600,9600,248
20230530,121700,4906230820,9600,9600,9600,9600,501
20230530,121600,4901421220,9610,9610,9610,9610,0
20230530,121500,4901421220,9610,9610,9610,9610,233
20230530,121400,4899182090,9610,9610,9610,9610,18
20230530,121300,4899009110,9600,9620,9620,9600,536
20230530,121200,4893860560,9620,9630,9630,9620,210
20230530,121100,4891838360,9630,9630,9630,9630,0
20230530,121000,4891838360,9630,9650,9660,9630,371
20230530,120900,4888264470,9650,9660,9660,9650,227
20230530,120800,4886072150,9670,9670,9670,9670,20
20230530,120700,4885878750,9670,9670,9670,9670,12
20230530,120600,4885762710,9670,9670,9670,9670,0
20230530,120500,4885762710,9670,9670,9670,9670,10
20230530,120400,4885666010,9670,9670,9670,9670,9
20230530,120300,4885578980,9670,9670,9670,9670,299
20230530,120200,4882687650,9670,9660,9670,9660,1021
20230530,120100,4872824580,9660,9660,9660,9660,0
20230530,120000,4872824580,9660,9650,9660,9640,1449
20230530,115900,4858831790,9640,9610,9640,9610,247
20230530,115800,4856452790,9610,9610,9610,9610,10
20230530,115700,4856356690,9600,9600,9600,9600,30
20230530,115600,4856068690,9590,9590,9590,9590,67
20230530,115500,4855426160,9590,9590,9590,9590,4
20230530,115400,4855387800,9630,9600,9630,9590,280
20230530,115300,4852700340,9600,9610,9610,9600,276
20230530,115200,4850048970,9610,9630,9630,9610,11
20230530,115100,4849943100,9630,9630,9630,9630,21
20230530,115000,4849740870,9630,9590,9630,9590,599
20230530,114900,4843982070,9580,9570,9580,9570,88
20230530,114800,4843139220,9580,9570,9580,9570,9
20230530,114700,4843053070,9570,9570,9580,9570,186
20230530,114600,4841272750,9570,9550,9570,9540,96
20230530,114500,4840356790,9540,9540,9540,9540,8
20230530,114400,4840280470,9530,9530,9550,9510,1530
20230530,114300,4825703550,9520,9530,9540,9430,12175
20230530,114200,4710314780,9530,9560,9560,9530,2813
20230530,114100,4683488660,9580,9560,9580,9560,105
20230530,114000,4682484760,9560,9560,9580,9560,732
20230530,113900,4675482160,9560,9600,9600,9560,1040
20230530,113800,4665526200,9600,9580,9600,9570,1218
20230530,113700,4653859950,9580,9600,9600,9570,2002
20230530,113600,4634663200,9600,9600,9600,9600,1
20230530,113500,4634653600,9650,9630,9650,9600,640
20230530,113400,4628492150,9640,9640,9640,9640,230
20230530,113300,4626274950,9640,9640,9640,9640,56
20230530,113200,4625735110,9640,9640,9640,9640,141
20230530,113100,4624375870,9650,9620,9650,9600,3151
20230530,113000,4594098160,9600,9600,9600,9600,862
20230530,112900,4585822960,9600,9630,9630,9590,6287
20230530,112800,4525451330,9610,9700,9700,9610,5964
20230530,112700,4467927410,9700,9700,9730,9700,983
20230530,112600,4458392130,9700,9700,9700,9700,0
20230530,112500,4458392130,9700,9740,9740,9700,1872
20230530,112400,4440201890,9740,9760,9760,9740,911
20230530,112300,4431318640,9750,9760,9790,9750,831
20230530,112200,4423209550,9750,9750,9750,9750,0
20230530,112100,4423209550,9750,9760,9790,9750,2238
20230530,112000,4401369440,9750,9770,9790,9750,341
20230530,111900,4398037570,9790,9700,9790,9700,1564
20230530,111800,4382793390,9740,9740,9740,9740,0
20230530,111700,4382793390,9740,9700,9740,9700,208
20230530,111600,4380775530,9690,9690,9690,9690,173
20230530,111500,4379099160,9690,9720,9750,9690,924
20230530,111400,4370130050,9710,9750,9750,9700,3124
20230530,111300,4339813550,9720,9710,9720,9700,576
20230530,111200,4334217040,9710,9730,9730,9700,1010
20230530,111100,4324411440,9730,9750,9750,9730,156
20230530,111000,4322892280,9760,9700,9760,9700,500
20230530,110900,4318027370,9700,9740,9760,9700,4314
20230530,110800,4276160660,9760,9710,9760,9710,349
20230530,110700,4272765410,9760,9740,9760,9710,1105
20230530,110600,4261991390,9750,9720,9750,9720,655
20230530,110500,4255618790,9700,9760,9760,9700,2831
20230530,110400,4228125070,9770,9780,9800,9770,1181
20230530,110300,4216581460,9820,9790,9820,9790,541
20230530,110200,4211284840,9790,9790,9790,9790,1
20230530,110100,4211275050,9790,9740,9790,9720,832
20230530,110000,4203165080,9700,9730,9730,9700,2833
20230530,105900,4175655540,9720,9750,9760,9720,356
20230530,105800,4172191640,9750,9750,9750,9750,319
20230530,105700,4169081390,9760,9750,9760,9750,321
20230530,105600,4165951360,9750,9790,9790,9750,3062
20230530,105500,4136088580,9790,9750,9790,9750,730
20230530,105400,4128967310,9720,9730,9730,9720,303
20230530,105300,4126022140,9720,9780,9780,9720,1431
20230530,105200,4112089220,9740,9770,9780,9740,1019
20230530,105100,4102150290,9760,9710,9760,9690,1292
20230530,105000,4089594490,9710,9750,9780,9690,11773
20230530,104900,3975025200,9760,9850,9860,9760,20623
20230530,104800,3772917770,9860,9830,9870,9830,423
20230530,104700,3768747210,9840,9840,9840,9830,754
20230530,104600,3761328570,9840,9870,9870,9840,1789
20230530,104500,3743691770,9880,9890,9890,9880,1257
20230530,104400,3731263700,9900,9900,9900,9890,2064
20230530,104300,3710831110,9900,9900,9920,9890,6866
20230530,104200,3642849930,9890,9880,9890,9870,1251
20230530,104100,3630484240,9890,9890,9890,9870,620
20230530,104000,3624360260,9890,9890,9890,9880,1126
20230530,103900,3613229460,9880,9890,9900,9880,575
20230530,103800,3607542940,9890,9890,9890,9890,616
20230530,103700,3601450700,9890,9860,9890,9860,783
20230530,103600,3593708040,9870,9870,9870,9870,310
20230530,103500,3590648340,9860,9900,9900,9860,1030
20230530,103400,3580463590,9890,9860,9890,9860,838
20230530,103300,3572194460,9860,9860,9890,9860,537
20230530,103200,3566887910,9860,9850,9890,9850,1050
20230530,103100,3556537330,9860,9850,9860,9840,1928
20230530,103000,3537539910,9850,9880,9880,9850,1378
20230530,102900,3523964030,9890,9850,9890,9850,421
20230530,102800,3519807500,9850,9860,9890,9850,1685
20230530,102700,3503192350,9860,9890,9890,9850,1637
20230530,102600,3487059500,9890,9890,9890,9890,3
20230530,102500,3487029830,9900,9860,9900,9860,1910
20230530,102400,3468190770,9900,9890,9900,9860,3476
20230530,102300,3433909170,9860,9900,9900,9860,3461
20230530,102200,3399744330,9920,9900,9930,9900,1077
20230530,102100,3389072300,9880,9880,9880,9880,204
20230530,102000,3387056780,9880,9870,9920,9870,1270
20230530,101900,3374495930,9870,9920,9930,9870,249
20230530,101800,3372034930,9930,9870,9930,9870,3798
20230530,101700,3334437100,9870,9860,9900,9860,369
20230530,101600,3330796250,9900,9870,9900,9860,1468
20230530,101500,3316310060,9870,9910,9910,9870,1709
20230530,101400,3299408150,9910,9950,9950,9890,5648
20230530,101300,3243391170,9980,9980,9980,9950,1124
20230530,101200,3232175920,9950,9970,9980,9950,478
20230530,101100,3227411480,9960,9940,9960,9930,214
20230530,101000,3225282440,9940,9920,9950,9920,720
20230530,100900,3218120540,9920,9950,9990,9920,1501
20230530,100800,3203164340,9950,9890,9950,9880,4142
20230530,100700,3162116160,9890,9900,9930,9890,818
20230530,100600,3154018240,9900,9930,9930,9890,1027
20230530,100500,3143852320,9900,9910,9930,9900,1471
20230530,100400,3129283180,9910,9940,9940,9910,1275
20230530,100300,3116622460,9940,9980,10010,9920,8685
20230530,100200,3030037580,9990,9920,10000,9870,7616
20230530,100100,2954326460,9950,9860,9970,9860,17326
20230530,100000,2782485710,9860,9860,9870,9810,6530
20230530,095900,2718237230,9850,9830,9870,9830,653
20230530,095800,2711799080,9820,9890,9920,9810,9752
20230530,095700,2615422070,9890,9860,9900,9810,6710
20230530,095600,2549175480,9860,9880,9900,9850,2562
20230530,095500,2523869660,9880,9830,9910,9830,3662
20230530,095400,2487697140,9850,9850,9850,9800,3401
20230530,095300,2454244600,9850,9750,9900,9750,12535
20230530,095200,2330672050,9750,9800,9810,9720,4348
20230530,095100,2288218160,9800,9730,9930,9730,26170
20230530,095000,2030567470,9730,9600,9730,9570,7348
20230530,094900,1959417160,9570,9680,9700,9500,19535
20230530,094800,1772016030,9680,9870,9980,9620,27817
20230530,094700,1500441460,9860,9750,10150,9750,82472
20230530,094600,678309070,9750,9750,9750,9750,135
20230530,094500,676992820,9750,9740,9750,9740,248
20230530,094400,674576210,9750,9750,9750,9750,1449
20230530,094300,660448460,9750,9750,9750,9750,0
20230530,094200,660448460,9750,9790,9790,9750,711
20230530,094100,653507880,9790,9780,9790,9780,425
20230530,094000,649351150,9780,9790,9790,9780,259
20230530,093900,646816910,9800,9800,9800,9800,364
20230530,093800,643249710,9800,9790,9800,9790,1723
20230530,093700,626370410,9790,9790,9790,9780,392
20230530,093600,622535740,9780,9780,9780,9780,334
20230530,093500,619269220,9790,9790,9790,9780,213
20230530,093400,617184950,9790,9780,9790,9780,474
20230530,093300,612544500,9790,9750,9790,9750,1063
20230530,093200,602147080,9750,9740,9760,9740,24
20230530,093100,601913120,9760,9750,9780,9740,3955
20230530,093000,563287310,9740,9740,9750,9740,594
20230530,092900,557501630,9740,9730,9740,9730,131
20230530,092800,556226160,9710,9720,9720,9710,252
20230530,092700,553778290,9720,9730,9750,9720,1058
20230530,092600,543493790,9750,9720,9750,9690,444
20230530,092500,539177210,9720,9750,9760,9720,200
20230530,092400,537231190,9760,9760,9760,9740,411
20230530,092300,533219850,9710,9740,9760,9710,401
20230530,092200,529307020,9740,9700,9740,9700,1504
20230530,092100,514714370,9710,9740,9740,9710,925
20230530,092000,505710670,9740,9760,9770,9740,483
20230530,091900,500999750,9760,9760,9780,9760,1745
20230530,091800,483943370,9760,9740,9760,9740,1666
20230530,091700,467703410,9760,9750,9780,9740,914
20230530,091600,458787600,9700,9640,9750,9640,7325
20230530,091500,387819290,9630,9640,9640,9610,6347
20230530,091400,326710190,9630,9670,9680,9630,1880
20230530,091300,308582490,9670,9680,9680,9670,1355
20230530,091200,295471550,9690,9700,9700,9690,4828
20230530,091100,248648480,9690,9700,9700,9690,2135
20230530,091000,227940130,9700,9640,9700,9630,5208
20230530,090900,177482420,9640,9680,9680,9640,815
20230530,090800,169610440,9690,9690,9690,9680,178
20230530,090700,167887050,9690,9670,9700,9670,5592
20230530,090600,113712760,9670,9680,9680,9630,1027
20230530,090500,103772610,9690,9620,9690,9610,5901
20230530,090400,46779160,9610,9560,9610,9560,1225
20230530,090300,35035580,9550,9510,9550,9510,946
20230530,090200,26012170,9510,9510,9530,9500,352
20230530,090100,22662400,9500,9450,9500,9440,1256
20230530,090000,10780570,9450,9420,9450,9410,1143