KissMeData/012170/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,181700,666126570,892,892,892,892,10939
20230530,181600,666126570,892,892,892,892,0
20230530,181500,666126570,892,892,892,892,0
20230530,181400,666126570,892,892,892,892,0
20230530,181300,666126570,892,892,892,892,0
20230530,181200,666126570,892,892,892,892,0
20230530,181100,666126570,892,892,892,892,0
20230530,181000,666126570,892,892,892,892,0
20230530,180900,666126570,892,892,892,892,0
20230530,180800,666126570,892,892,892,892,0
20230530,180700,666126570,892,892,892,892,0
20230530,180600,666126570,892,892,892,892,0
20230530,180500,666126570,892,892,892,892,0
20230530,180400,666126570,892,892,892,892,0
20230530,180300,666126570,892,892,892,892,0
20230530,180200,666126570,892,892,892,892,0
20230530,180100,666126570,892,892,892,892,0
20230530,180000,666126570,892,892,892,892,0
20230530,175900,666126570,892,892,892,892,0
20230530,175800,666126570,892,892,892,892,0
20230530,175700,666126570,892,892,892,892,0
20230530,175600,666126570,892,892,892,892,0
20230530,175500,666126570,892,892,892,892,0
20230530,175400,666126570,892,892,892,892,0
20230530,175300,666126570,892,892,892,892,0
20230530,175200,666126570,892,892,892,892,0
20230530,175100,666126570,892,892,892,892,0
20230530,175000,666126570,892,892,892,892,0
20230530,174900,666126570,892,892,892,892,0
20230530,174800,666126570,892,892,892,892,0
20230530,174700,666126570,892,892,892,892,10939
20230530,174600,666126570,892,892,892,892,0
20230530,174500,666126570,892,892,892,892,0
20230530,174400,666126570,892,892,892,892,0
20230530,174300,666126570,892,892,892,892,0
20230530,174200,666126570,892,892,892,892,0
20230530,174100,666126570,892,892,892,892,0
20230530,174000,666126570,892,892,892,892,0
20230530,173900,666126570,892,892,892,892,0
20230530,173800,666126570,892,892,892,892,0
20230530,173700,666126570,892,892,892,892,0
20230530,173600,666126570,892,892,892,892,0
20230530,173500,666126570,892,892,892,892,0
20230530,173400,666126570,892,892,892,892,0
20230530,173300,666126570,892,892,892,892,0
20230530,173200,666126570,892,892,892,892,0
20230530,173100,666126570,892,892,892,892,0
20230530,173000,666126570,892,892,892,892,0
20230530,172900,666126570,892,892,892,892,0
20230530,172800,666126570,892,892,892,892,0
20230530,172700,666126570,892,892,892,892,0
20230530,172600,666126570,892,892,892,892,0
20230530,172500,666126570,892,892,892,892,0
20230530,172400,666126570,892,892,892,892,0
20230530,172300,666126570,892,892,892,892,0
20230530,172200,666126570,892,892,892,892,0
20230530,172100,666126570,892,892,892,892,0
20230530,172000,666126570,892,892,892,892,0
20230530,171900,666126570,892,892,892,892,0
20230530,171800,666126570,892,892,892,892,0
20230530,171700,666126570,892,892,892,892,10939
20230530,171600,666126570,892,892,892,892,0
20230530,171500,666126570,892,892,892,892,0
20230530,171400,666126570,892,892,892,892,0
20230530,171300,666126570,892,892,892,892,0
20230530,171200,666126570,892,892,892,892,0
20230530,171100,666126570,892,892,892,892,0
20230530,171000,666126570,892,892,892,892,0
20230530,170900,666126570,892,892,892,892,0
20230530,170800,666126570,892,892,892,892,0
20230530,170700,666126570,892,892,892,892,0
20230530,170600,666126570,892,892,892,892,0
20230530,170500,666126570,892,892,892,892,0
20230530,170400,666126570,892,892,892,892,0
20230530,170300,666126570,892,892,892,892,0
20230530,170200,666126570,892,892,892,892,0
20230530,170100,666126570,892,892,892,892,0
20230530,170000,666126570,892,892,892,892,0
20230530,165900,666126570,892,892,892,892,0
20230530,165800,666126570,892,892,892,892,0
20230530,165700,666126570,892,892,892,892,0
20230530,165600,666126570,892,892,892,892,0
20230530,165500,666126570,892,892,892,892,0
20230530,165400,666126570,892,892,892,892,0
20230530,165300,666126570,892,892,892,892,0
20230530,165200,666126570,892,892,892,892,0
20230530,165100,666126570,892,892,892,892,0
20230530,165000,666126570,892,892,892,892,0
20230530,164900,666126570,892,892,892,892,0
20230530,164800,666126570,892,892,892,892,0
20230530,164700,666126570,892,892,892,892,10939
20230530,164600,666126570,892,892,892,892,0
20230530,164500,666126570,892,892,892,892,0
20230530,164400,666126570,892,892,892,892,0
20230530,164300,666126570,892,892,892,892,0
20230530,164200,666126570,892,892,892,892,0
20230530,164100,666126570,892,892,892,892,0
20230530,164000,666126570,892,892,892,892,0
20230530,163900,666126570,892,892,892,892,0
20230530,163800,666126570,892,892,892,892,0
20230530,163700,666126570,892,892,892,892,0
20230530,163600,666126570,892,892,892,892,0
20230530,163500,666126570,892,892,892,892,0
20230530,163400,666126570,892,892,892,892,0
20230530,163300,666126570,892,892,892,892,0
20230530,163200,666126570,892,892,892,892,0
20230530,163100,666126570,892,892,892,892,0
20230530,163000,666126570,892,892,892,892,0
20230530,162900,666126570,892,892,892,892,0
20230530,162800,666126570,892,892,892,892,0
20230530,162700,666126570,892,892,892,892,0
20230530,162600,666126570,892,892,892,892,0
20230530,162500,666126570,892,892,892,892,0
20230530,162400,666126570,892,892,892,892,0
20230530,162300,666126570,892,892,892,892,0
20230530,162200,666126570,892,892,892,892,0
20230530,162100,666126570,892,892,892,892,0
20230530,162000,666126570,892,892,892,892,0
20230530,161900,666126570,892,892,892,892,0
20230530,161800,666126570,892,892,892,892,0
20230530,161700,666126570,892,892,892,892,10939
20230530,161600,666126570,892,892,892,892,0
20230530,161500,666126570,892,892,892,892,0
20230530,161400,666126570,892,892,892,892,0
20230530,161300,666126570,892,892,892,892,0
20230530,161200,666126570,892,892,892,892,0
20230530,161100,666126570,892,892,892,892,0
20230530,161000,666126570,892,892,892,892,0
20230530,160900,666126570,892,892,892,892,0
20230530,160800,666126570,892,892,892,892,0
20230530,160700,666126570,892,892,892,892,0
20230530,160600,666126570,892,892,892,892,0
20230530,160500,666126570,892,892,892,892,0
20230530,160400,666126570,892,892,892,892,0
20230530,160300,666126570,892,892,892,892,0
20230530,160200,666126570,892,892,892,892,0
20230530,160100,666126570,892,892,892,892,0
20230530,160000,666126570,892,892,892,892,0
20230530,155900,666126570,892,892,892,892,0
20230530,155800,666126570,892,892,892,892,0
20230530,155700,666126570,892,892,892,892,0
20230530,155600,666126570,892,892,892,892,0
20230530,155500,666126570,892,892,892,892,0
20230530,155400,666126570,892,892,892,892,0
20230530,155300,666126570,892,892,892,892,0
20230530,155200,666126570,892,892,892,892,0
20230530,155100,666126570,892,892,892,892,0
20230530,155000,666126570,892,892,892,892,0
20230530,154900,666126570,892,892,892,892,0
20230530,154800,666126570,892,892,892,892,0
20230530,154700,666126570,892,892,892,892,10939
20230530,154600,666126570,892,892,892,892,0
20230530,154500,666126570,892,892,892,892,0
20230530,154400,666126570,892,892,892,892,0
20230530,154300,666126570,892,892,892,892,0
20230530,154200,666126570,892,892,892,892,0
20230530,154100,666126570,892,892,892,892,0
20230530,154000,666126570,892,892,892,892,0
20230530,153900,666126570,892,892,892,892,0
20230530,153800,666126570,892,892,892,892,0
20230530,153700,666126570,892,892,892,892,0
20230530,153600,666126570,892,892,892,892,0
20230530,153500,666126570,892,892,892,892,0
20230530,153400,666126570,892,892,892,892,0
20230530,153300,666126570,892,892,892,892,0
20230530,153200,666126570,892,892,892,892,0
20230530,153100,666126570,892,892,892,892,0
20230530,153000,666126570,892,892,892,892,10939
20230530,152900,656368982,891,891,891,891,0
20230530,152800,656368982,891,891,891,891,0
20230530,152700,656368982,891,891,891,891,0
20230530,152600,656368982,891,891,891,891,0
20230530,152500,656368982,891,891,891,891,0
20230530,152400,656368982,891,891,891,891,0
20230530,152300,656368982,891,891,891,891,0
20230530,152200,656368982,891,891,891,891,0
20230530,152100,656368982,891,891,891,891,0
20230530,152000,656368982,891,891,891,891,0
20230530,151900,656368982,891,892,892,891,25
20230530,151800,656346692,892,891,892,890,3100
20230530,151700,653587066,891,891,891,891,48
20230530,151600,653544298,891,891,891,891,522
20230530,151500,653079196,890,890,890,890,887
20230530,151400,652289766,889,889,889,889,13
20230530,151300,652278209,889,889,889,889,1
20230530,151200,652277320,889,889,889,889,43
20230530,151100,652239093,889,889,889,889,1142
20230530,151000,651223855,889,890,890,889,8
20230530,150900,651216742,889,890,890,889,71
20230530,150800,651153563,889,889,890,889,114
20230530,150700,651052216,890,889,890,889,143
20230530,150600,650925085,889,889,890,889,884
20230530,150500,650138396,889,890,890,889,42
20230530,150400,650101056,890,890,890,890,114
20230530,150300,649999596,889,890,891,889,11
20230530,150200,649989810,891,889,891,888,124
20230530,150100,649879571,888,890,891,888,122
20230530,150000,649771190,891,890,891,890,543
20230530,145900,649287917,890,890,890,890,355
20230530,145800,648971967,890,888,890,887,4666
20230530,145700,644832851,890,890,890,888,1382
20230530,145600,643605470,890,889,890,889,428
20230530,145500,643224551,890,889,890,888,332
20230530,145400,642929727,888,890,890,888,572
20230530,145300,642420866,890,890,890,888,1177
20230530,145200,641375628,889,889,889,889,0
20230530,145100,641375628,889,889,889,889,515
20230530,145000,640917793,889,887,889,887,620
20230530,144900,640367770,887,887,888,887,1361
20230530,144800,639160145,887,887,887,887,55
20230530,144700,639111360,887,887,887,887,128
20230530,144600,638997824,887,888,888,887,1353
20230530,144500,637796433,888,888,888,888,140
20230530,144400,637672113,888,888,888,887,5915
20230530,144300,632425193,889,889,890,889,918
20230530,144200,631608176,889,889,889,889,9
20230530,144100,631600175,889,889,889,889,33
20230530,144000,631570838,887,888,888,887,560
20230530,143900,631074058,888,888,888,888,496
20230530,143800,630633610,888,888,888,888,5500
20230530,143700,625749610,889,891,891,889,68
20230530,143600,625689154,888,891,891,888,370
20230530,143500,625360261,888,888,888,888,55
20230530,143400,625311421,888,888,888,888,2500
20230530,143300,623091421,888,888,888,888,128
20230530,143200,622977757,888,888,888,888,10
20230530,143100,622968877,888,888,888,888,150
20230530,143000,622835677,889,890,890,888,524
20230530,142900,622369989,892,892,892,892,0
20230530,142800,622369989,892,892,892,892,0
20230530,142700,622369989,892,888,892,887,1919
20230530,142600,620660875,890,888,890,888,42
20230530,142500,620623525,890,887,890,887,389
20230530,142400,620277977,888,888,888,888,34
20230530,142300,620247785,887,887,887,887,34
20230530,142200,620217627,887,888,888,887,911
20230530,142100,619409397,889,889,889,889,20
20230530,142000,619391617,889,888,889,887,3807
20230530,141900,616013423,888,890,890,887,16977
20230530,141800,600927822,892,892,892,892,124
20230530,141700,600817214,892,892,892,891,2131
20230530,141600,598918294,892,891,892,891,686
20230530,141500,598306941,891,891,892,891,875
20230530,141400,597526844,891,893,894,891,227
20230530,141300,597324337,894,892,894,891,358
20230530,141200,597004896,894,895,895,894,1007
20230530,141100,596103652,895,894,895,894,55
20230530,141000,596054429,895,892,895,891,350
20230530,140900,595742087,894,892,895,892,2540
20230530,140800,593471372,896,892,896,892,282
20230530,140700,593219118,891,895,895,891,390
20230530,140600,592871509,896,893,896,891,1514
20230530,140500,591519976,895,894,895,893,552
20230530,140400,591026136,895,897,897,891,454
20230530,140300,590620717,900,890,900,890,2512
20230530,140200,588367503,890,892,892,890,8872
20230530,140100,580471312,892,892,896,891,1993
20230530,140000,578694906,891,894,894,891,16785
20230530,135900,563720504,894,892,894,891,340
20230530,135800,563417303,892,893,897,892,10062
20230530,135700,554439801,897,893,897,893,371
20230530,135600,554107938,894,896,898,894,890
20230530,135500,553311801,894,894,894,894,99
20230530,135400,553223295,897,898,898,896,63
20230530,135300,553166778,898,894,898,894,173
20230530,135200,553012009,898,896,898,893,604
20230530,135100,552470968,897,896,898,896,27
20230530,135000,552446749,898,897,898,896,80
20230530,134900,552374993,898,894,898,894,305
20230530,134800,552102085,894,897,897,894,115
20230530,134700,551999191,897,895,897,895,124
20230530,134600,551888139,895,894,899,893,973
20230530,134500,551016988,897,896,897,896,413
20230530,134400,550646529,897,895,897,895,4
20230530,134300,550642943,897,896,897,896,19
20230530,134200,550625903,897,897,897,896,75
20230530,134100,550558631,897,895,897,895,19
20230530,134000,550541600,895,895,895,895,1
20230530,133900,550540705,893,893,893,893,0
20230530,133800,550540705,893,893,893,893,0
20230530,133700,550540705,893,893,893,893,2
20230530,133600,550538919,893,893,893,893,0
20230530,133500,550538919,893,894,894,893,5068
20230530,133400,546013069,894,894,894,894,0
20230530,133300,546013069,894,894,894,894,0
20230530,133200,546013069,894,894,894,894,2300
20230530,133100,543956869,894,894,894,894,0
20230530,133000,543956869,894,894,894,894,0
20230530,132900,543956869,894,894,894,894,0
20230530,132800,543956869,894,894,894,894,0
20230530,132700,543956869,894,894,894,894,0
20230530,132600,543956869,894,894,894,894,0
20230530,132500,543956869,894,894,894,894,0
20230530,132400,543956869,894,894,894,894,61
20230530,132300,543902335,894,894,894,893,10
20230530,132200,543893396,894,893,894,893,167
20230530,132100,543744264,893,893,893,893,1
20230530,132000,543743371,892,895,895,892,4528
20230530,131900,539698794,895,895,895,895,1
20230530,131800,539697899,895,895,895,895,17
20230530,131700,539682684,895,895,895,895,17
20230530,131600,539667469,895,896,896,895,460
20230530,131500,539255483,896,896,896,896,9
20230530,131400,539247419,896,896,896,896,256
20230530,131300,539018043,896,896,896,896,0
20230530,131200,539018043,896,896,896,896,0
20230530,131100,539018043,896,896,896,896,0
20230530,131000,539018043,896,896,896,896,0
20230530,130900,539018043,896,896,896,896,0
20230530,130800,539018043,896,897,898,896,106
20230530,130700,538922922,898,898,898,898,141
20230530,130600,538796304,898,898,898,898,23
20230530,130500,538775650,898,898,901,898,10006
20230530,130400,529770974,898,897,899,897,57
20230530,130300,529719783,899,899,899,899,0
20230530,130200,529719783,899,899,899,899,400
20230530,130100,529360183,899,899,899,899,0
20230530,130000,529360183,899,898,899,898,150
20230530,125900,529225482,899,897,899,897,406
20230530,125800,528861046,897,896,898,895,227
20230530,125700,528657627,897,897,898,897,2064
20230530,125600,526806215,897,897,898,897,22
20230530,125500,526786479,899,893,899,892,530
20230530,125400,526311595,895,894,895,894,5
20230530,125300,526307123,892,892,892,892,0
20230530,125200,526307123,892,892,892,892,0
20230530,125100,526307123,892,892,892,892,0
20230530,125000,526307123,892,892,893,892,383
20230530,124900,525965477,892,895,895,891,3697
20230530,124800,522664752,896,896,896,896,100
20230530,124700,522575152,896,896,896,896,114
20230530,124600,522473008,896,896,896,896,53
20230530,124500,522425520,896,895,896,895,45
20230530,124400,522385226,895,895,895,895,0
20230530,124300,522385226,895,894,895,894,1086
20230530,124200,521414336,894,894,894,894,157
20230530,124100,521273978,894,894,894,894,1
20230530,124000,521273084,893,893,893,893,49
20230530,123900,521229327,893,893,893,893,1
20230530,123800,521228434,893,894,894,893,4332
20230530,123700,517359883,894,894,894,894,0
20230530,123600,517359883,894,894,894,894,0
20230530,123500,517359883,894,894,894,894,146
20230530,123400,517229359,895,894,895,894,30
20230530,123300,517202529,894,893,894,893,1883
20230530,123200,515520961,893,895,896,893,1443
20230530,123100,514229685,894,894,894,893,43
20230530,123000,514191265,895,895,895,895,0
20230530,122900,514191265,895,895,895,895,3
20230530,122800,514188580,895,894,895,894,23
20230530,122700,514167996,893,893,893,893,621
20230530,122600,513613443,892,893,893,892,384
20230530,122500,513270704,894,894,894,894,856
20230530,122400,512505440,894,894,894,894,0
20230530,122300,512505440,894,894,894,894,0
20230530,122200,512505440,894,894,894,894,500
20230530,122100,512058440,894,896,896,893,38
20230530,122000,512024425,892,895,895,892,266
20230530,121900,511786603,892,895,895,892,5318
20230530,121800,507032637,896,896,896,896,0
20230530,121700,507032637,896,896,896,896,0
20230530,121600,507032637,896,896,896,896,14
20230530,121500,507020093,896,896,896,896,0
20230530,121400,507020093,896,895,896,895,97
20230530,121300,506933264,894,895,895,894,163
20230530,121200,506787478,895,895,895,894,153
20230530,121100,506650632,895,897,897,895,128
20230530,121000,506535909,897,896,897,894,131
20230530,120900,506418683,897,896,897,896,56
20230530,120800,506368463,897,897,897,894,224
20230530,120700,506167973,897,897,897,897,112
20230530,120600,506067509,897,896,897,895,44
20230530,120500,506028103,896,896,896,894,128
20230530,120400,505913595,896,896,897,893,343
20230530,120300,505606644,897,894,897,894,414
20230530,120200,505236108,891,892,895,891,149
20230530,120100,505103237,892,891,895,890,253
20230530,120000,504877809,891,891,894,891,492
20230530,115900,504439376,891,899,899,891,10692
20230530,115800,494888535,899,899,899,896,196
20230530,115700,494712582,899,897,899,897,108
20230530,115600,494615554,896,897,897,895,1767
20230530,115500,493032393,897,897,897,896,213
20230530,115400,492841352,896,898,899,896,502
20230530,115300,492391456,900,901,901,900,8
20230530,115200,492384253,901,901,901,901,8089
20230530,115100,485096064,901,898,901,895,10197
20230530,115000,475925684,898,897,898,897,136
20230530,114900,475803557,896,897,898,895,1882
20230530,114800,474117254,897,897,898,896,2403
20230530,114700,471961823,898,898,898,897,70
20230530,114600,471898968,898,898,898,896,96
20230530,114500,471812885,898,898,898,898,3
20230530,114400,471810191,898,898,898,898,31
20230530,114300,471782353,898,898,898,898,2
20230530,114200,471780557,898,898,898,898,25
20230530,114100,471758107,898,898,898,897,35
20230530,114000,471726694,898,898,898,896,22
20230530,113900,471706948,898,896,898,896,128
20230530,113800,471592214,897,896,897,896,2
20230530,113700,471590421,898,898,898,898,50
20230530,113600,471545521,898,898,898,898,2
20230530,113500,471543725,898,898,898,898,4
20230530,113400,471540133,896,897,897,896,127
20230530,113300,471426331,898,898,898,896,3850
20230530,113200,467976705,898,898,898,898,0
20230530,113100,467976705,898,898,898,898,8
20230530,113000,467969521,898,898,898,895,1752
20230530,112900,466401295,898,896,898,895,55
20230530,112800,466351991,897,896,897,895,388
20230530,112700,466004337,896,895,896,895,103
20230530,112600,465912151,895,895,895,895,1
20230530,112500,465911256,898,898,898,898,0
20230530,112400,465911256,898,898,898,898,38
20230530,112300,465877132,898,898,898,898,20
20230530,112200,465859172,898,896,898,896,126
20230530,112100,465746163,896,896,896,896,55
20230530,112000,465696883,895,896,899,895,185
20230530,111900,465531253,899,895,899,895,393
20230530,111800,465179361,895,897,897,895,5821
20230530,111700,459967834,896,896,898,896,26
20230530,111600,459944505,898,897,898,896,12
20230530,111500,459933741,898,896,898,896,38
20230530,111400,459899646,898,897,898,896,94
20230530,111300,459815307,898,899,899,898,77
20230530,111200,459746115,899,896,900,896,99
20230530,111100,459657174,896,896,899,896,324
20230530,111000,459366825,899,898,899,897,1973
20230530,110900,457596716,898,901,901,898,252
20230530,110800,457370347,901,901,901,901,1
20230530,110700,457369446,901,900,901,899,1025
20230530,110600,456447943,901,900,901,900,45
20230530,110500,456407421,901,900,901,900,34
20230530,110400,456376811,901,899,901,899,558
20230530,110300,455874284,899,901,901,899,104
20230530,110200,455780588,901,901,901,901,8
20230530,110100,455773380,901,901,901,901,0
20230530,110000,455773380,901,901,901,901,5
20230530,105900,455768875,901,901,901,900,226
20230530,105800,455565461,901,900,901,900,193
20230530,105700,455391657,900,899,900,899,16
20230530,105600,455377259,901,899,901,899,2115
20230530,105500,453474301,899,897,899,897,175
20230530,105400,453317073,897,896,897,896,348
20230530,105300,453004921,897,896,897,896,178
20230530,105200,452845420,897,897,899,896,389
20230530,105100,452496803,901,896,901,895,2797
20230530,105000,449984134,896,897,898,895,9922
20230530,104900,441091732,898,897,898,897,124
20230530,104800,440980495,897,898,898,897,163
20230530,104700,440834123,901,898,901,898,197
20230530,104600,440656967,900,901,902,898,1698
20230530,104500,439130430,902,899,902,899,93
20230530,104400,439046794,900,900,900,899,197
20230530,104300,438869682,900,899,900,899,274
20230530,104200,438623104,899,900,902,899,128
20230530,104100,438507903,900,900,902,899,429
20230530,104000,438121712,901,899,901,899,15
20230530,103900,438108225,899,900,900,898,96
20230530,103800,438021856,900,897,900,897,231
20230530,103700,437814383,897,897,897,896,118
20230530,103600,437708540,897,897,898,896,76
20230530,103500,437640346,897,897,899,897,6
20230530,103400,437634960,897,898,898,896,444
20230530,103300,437236759,900,898,900,897,2066
20230530,103200,435382950,897,898,899,897,7542
20230530,103100,428615477,898,900,900,898,2787
20230530,103000,426110181,900,899,900,899,2058
20230530,102900,424258104,899,899,900,899,1170
20230530,102800,423206273,899,900,900,899,739
20230530,102700,422541800,901,901,901,901,1
20230530,102600,422540899,900,898,900,898,388
20230530,102500,422191900,898,899,899,898,631
20230530,102400,421625162,898,901,902,898,7899
20230530,102300,414524154,900,900,900,899,294
20230530,102200,414259558,899,900,900,899,665
20230530,102100,413661623,899,899,900,899,444
20230530,102000,413262438,900,900,900,899,643
20230530,101900,412683739,899,907,907,899,10625
20230530,101800,403112887,904,905,908,903,568
20230530,101700,402598065,906,904,906,904,644
20230530,101600,402015346,902,904,904,902,13
20230530,101500,402003612,902,903,904,901,568
20230530,101400,401491473,903,904,904,902,567
20230530,101300,400979468,905,905,905,904,1505
20230530,101200,399617445,906,908,908,906,868
20230530,101100,398831030,908,907,909,907,51
20230530,101000,398784770,906,905,906,905,58
20230530,100900,398732237,905,902,907,902,1306
20230530,100800,397550195,905,905,905,905,67
20230530,100700,397489560,899,909,909,899,6976
20230530,100600,391187662,909,908,910,908,913
20230530,100500,390357841,908,907,908,907,580
20230530,100400,389831262,908,905,908,904,757
20230530,100300,389146419,906,904,906,904,7
20230530,100200,389140088,904,901,904,901,22
20230530,100100,389120261,901,901,901,901,680
20230530,100000,388507581,901,903,903,901,1264
20230530,095900,387367191,910,900,910,900,586
20230530,095800,386838702,901,901,901,901,193
20230530,095700,386664809,902,902,902,902,211
20230530,095600,386474487,902,902,902,902,1
20230530,095500,386473585,902,902,902,902,0
20230530,095400,386473585,902,901,904,900,87
20230530,095300,386395115,900,900,901,900,162
20230530,095200,386249304,901,901,901,901,0
20230530,095100,386249304,901,903,903,901,1049
20230530,095000,385304112,902,901,902,901,104
20230530,094900,385210407,901,900,901,900,126
20230530,094800,385097006,899,901,901,899,2353
20230530,094700,382979437,901,905,905,901,98
20230530,094600,382890990,900,900,908,899,566
20230530,094500,382381165,898,898,898,898,0
20230530,094400,382381165,898,898,898,898,0
20230530,094300,382381165,898,898,898,898,0
20230530,094200,382381165,898,896,898,895,7432
20230530,094100,375708476,897,899,899,896,5728
20230530,094000,370564082,899,899,899,899,500
20230530,093900,370114582,899,899,900,899,692
20230530,093800,369492370,899,904,904,899,4402
20230530,093700,365522861,903,904,904,903,3705
20230530,093600,362176964,904,909,909,904,9905
20230530,093500,353186146,909,909,909,909,0
20230530,093400,353186146,909,909,909,909,0
20230530,093300,353186146,909,910,911,908,491
20230530,093200,352739980,909,910,911,909,1198
20230530,093100,351650991,909,909,911,908,911
20230530,093000,350822401,909,913,917,908,20805
20230530,092900,331876070,917,918,918,917,5104
20230530,092800,327191700,918,913,919,912,22289
20230530,092700,306769679,912,911,914,910,15979
20230530,092600,292196328,907,905,911,904,13917
20230530,092500,279539122,903,905,906,903,3819
20230530,092400,276084986,905,901,905,901,2100
20230530,092300,274190669,901,893,901,893,3293
20230530,092200,271234970,893,898,898,892,2689
20230530,092100,268835116,898,888,900,888,9377
20230530,092000,260487957,888,888,888,888,0
20230530,091900,260487957,888,888,888,888,0
20230530,091800,260487957,888,895,896,888,33484
20230530,091700,230694143,896,892,897,891,9231
20230530,091600,222439804,892,895,899,892,26866
20230530,091500,198390286,896,892,898,890,5654
20230530,091400,193325825,891,907,908,891,56221
20230530,091300,142785753,907,913,914,907,26154
20230530,091200,118960540,912,914,914,908,4716
20230530,091100,114659721,908,912,913,908,7661
20230530,091000,107678778,913,911,913,910,3474
20230530,090900,104510256,910,911,911,903,5044
20230530,090800,99929541,900,920,920,900,7834
20230530,090700,92790006,920,924,924,920,16305
20230530,090600,77770329,924,937,942,918,38094
20230530,090500,42681877,937,948,949,937,10706
20230530,090400,32575453,949,952,953,949,6036
20230530,090300,26834493,952,954,954,952,5547
20230530,090200,21551506,955,977,977,951,7451
20230530,090100,14375036,977,981,981,975,854
20230530,090000,13538748,984,986,986,981,13732