KissMeData/092190/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,184200,2489635370,5990,5990,5990,5990,10969
20230530,184100,2489635370,5990,5990,5990,5990,0
20230530,184000,2489635370,5990,5990,5990,5990,0
20230530,183900,2489635370,5990,5990,5990,5990,0
20230530,183800,2489635370,5990,5990,5990,5990,0
20230530,183700,2489635370,5990,5990,5990,5990,0
20230530,183600,2489635370,5990,5990,5990,5990,0
20230530,183500,2489635370,5990,5990,5990,5990,0
20230530,183400,2489635370,5990,5990,5990,5990,0
20230530,183300,2489635370,5990,5990,5990,5990,0
20230530,183200,2489635370,5990,5990,5990,5990,0
20230530,183100,2489635370,5990,5990,5990,5990,0
20230530,183000,2489635370,5990,5990,5990,5990,0
20230530,182900,2489635370,5990,5990,5990,5990,0
20230530,182800,2489635370,5990,5990,5990,5990,0
20230530,182700,2489635370,5990,5990,5990,5990,0
20230530,182600,2489635370,5990,5990,5990,5990,0
20230530,182500,2489635370,5990,5990,5990,5990,0
20230530,182400,2489635370,5990,5990,5990,5990,0
20230530,182300,2489635370,5990,5990,5990,5990,0
20230530,182200,2489635370,5990,5990,5990,5990,0
20230530,182100,2489635370,5990,5990,5990,5990,0
20230530,182000,2489635370,5990,5990,5990,5990,0
20230530,181900,2489635370,5990,5990,5990,5990,0
20230530,181800,2489635370,5990,5990,5990,5990,0
20230530,181700,2489635370,5990,5990,5990,5990,0
20230530,181600,2489635370,5990,5990,5990,5990,0
20230530,181500,2489635370,5990,5990,5990,5990,0
20230530,181400,2489635370,5990,5990,5990,5990,0
20230530,181300,2489635370,5990,5990,5990,5990,0
20230530,181200,2489635370,5990,5990,5990,5990,10969
20230530,181100,2489635370,5990,5990,5990,5990,0
20230530,181000,2489635370,5990,5990,5990,5990,0
20230530,180900,2489635370,5990,5990,5990,5990,0
20230530,180800,2489635370,5990,5990,5990,5990,0
20230530,180700,2489635370,5990,5990,5990,5990,0
20230530,180600,2489635370,5990,5990,5990,5990,0
20230530,180500,2489635370,5990,5990,5990,5990,0
20230530,180400,2489635370,5990,5990,5990,5990,0
20230530,180300,2489635370,5990,5990,5990,5990,0
20230530,180200,2489635370,5990,5990,5990,5990,0
20230530,180100,2489635370,5990,5990,5990,5990,0
20230530,180000,2489635370,5990,5990,5990,5990,0
20230530,175900,2489635370,5990,5990,5990,5990,0
20230530,175800,2489635370,5990,5990,5990,5990,0
20230530,175700,2489635370,5990,5990,5990,5990,0
20230530,175600,2489635370,5990,5990,5990,5990,0
20230530,175500,2489635370,5990,5990,5990,5990,0
20230530,175400,2489635370,5990,5990,5990,5990,0
20230530,175300,2489635370,5990,5990,5990,5990,0
20230530,175200,2489635370,5990,5990,5990,5990,0
20230530,175100,2489635370,5990,5990,5990,5990,0
20230530,175000,2489635370,5990,5990,5990,5990,0
20230530,174900,2489635370,5990,5990,5990,5990,0
20230530,174800,2489635370,5990,5990,5990,5990,0
20230530,174700,2489635370,5990,5990,5990,5990,0
20230530,174600,2489635370,5990,5990,5990,5990,0
20230530,174500,2489635370,5990,5990,5990,5990,0
20230530,174400,2489635370,5990,5990,5990,5990,0
20230530,174300,2489635370,5990,5990,5990,5990,0
20230530,174200,2489635370,5990,5990,5990,5990,10969
20230530,174100,2489635370,5990,5990,5990,5990,0
20230530,174000,2489635370,5990,5990,5990,5990,0
20230530,173900,2489635370,5990,5990,5990,5990,0
20230530,173800,2489635370,5990,5990,5990,5990,0
20230530,173700,2489635370,5990,5990,5990,5990,0
20230530,173600,2489635370,5990,5990,5990,5990,0
20230530,173500,2489635370,5990,5990,5990,5990,0
20230530,173400,2489635370,5990,5990,5990,5990,0
20230530,173300,2489635370,5990,5990,5990,5990,0
20230530,173200,2489635370,5990,5990,5990,5990,0
20230530,173100,2489635370,5990,5990,5990,5990,0
20230530,173000,2489635370,5990,5990,5990,5990,0
20230530,172900,2489635370,5990,5990,5990,5990,0
20230530,172800,2489635370,5990,5990,5990,5990,0
20230530,172700,2489635370,5990,5990,5990,5990,0
20230530,172600,2489635370,5990,5990,5990,5990,0
20230530,172500,2489635370,5990,5990,5990,5990,0
20230530,172400,2489635370,5990,5990,5990,5990,0
20230530,172300,2489635370,5990,5990,5990,5990,0
20230530,172200,2489635370,5990,5990,5990,5990,0
20230530,172100,2489635370,5990,5990,5990,5990,0
20230530,172000,2489635370,5990,5990,5990,5990,0
20230530,171900,2489635370,5990,5990,5990,5990,0
20230530,171800,2489635370,5990,5990,5990,5990,0
20230530,171700,2489635370,5990,5990,5990,5990,0
20230530,171600,2489635370,5990,5990,5990,5990,0
20230530,171500,2489635370,5990,5990,5990,5990,0
20230530,171400,2489635370,5990,5990,5990,5990,0
20230530,171300,2489635370,5990,5990,5990,5990,0
20230530,171200,2489635370,5990,5990,5990,5990,10969
20230530,171100,2489635370,5990,5990,5990,5990,0
20230530,171000,2489635370,5990,5990,5990,5990,0
20230530,170900,2489635370,5990,5990,5990,5990,0
20230530,170800,2489635370,5990,5990,5990,5990,0
20230530,170700,2489635370,5990,5990,5990,5990,0
20230530,170600,2489635370,5990,5990,5990,5990,0
20230530,170500,2489635370,5990,5990,5990,5990,0
20230530,170400,2489635370,5990,5990,5990,5990,0
20230530,170300,2489635370,5990,5990,5990,5990,0
20230530,170200,2489635370,5990,5990,5990,5990,0
20230530,170100,2489635370,5990,5990,5990,5990,0
20230530,170000,2489635370,5990,5990,5990,5990,0
20230530,165900,2489635370,5990,5990,5990,5990,0
20230530,165800,2489635370,5990,5990,5990,5990,0
20230530,165700,2489635370,5990,5990,5990,5990,0
20230530,165600,2489635370,5990,5990,5990,5990,0
20230530,165500,2489635370,5990,5990,5990,5990,0
20230530,165400,2489635370,5990,5990,5990,5990,0
20230530,165300,2489635370,5990,5990,5990,5990,0
20230530,165200,2489635370,5990,5990,5990,5990,0
20230530,165100,2489635370,5990,5990,5990,5990,0
20230530,165000,2489635370,5990,5990,5990,5990,0
20230530,164900,2489635370,5990,5990,5990,5990,0
20230530,164800,2489635370,5990,5990,5990,5990,0
20230530,164700,2489635370,5990,5990,5990,5990,0
20230530,164600,2489635370,5990,5990,5990,5990,0
20230530,164500,2489635370,5990,5990,5990,5990,0
20230530,164400,2489635370,5990,5990,5990,5990,0
20230530,164300,2489635370,5990,5990,5990,5990,0
20230530,164200,2489635370,5990,5990,5990,5990,10969
20230530,164100,2489635370,5990,5990,5990,5990,0
20230530,164000,2489635370,5990,5990,5990,5990,0
20230530,163900,2489635370,5990,5990,5990,5990,0
20230530,163800,2489635370,5990,5990,5990,5990,0
20230530,163700,2489635370,5990,5990,5990,5990,0
20230530,163600,2489635370,5990,5990,5990,5990,0
20230530,163500,2489635370,5990,5990,5990,5990,0
20230530,163400,2489635370,5990,5990,5990,5990,0
20230530,163300,2489635370,5990,5990,5990,5990,0
20230530,163200,2489635370,5990,5990,5990,5990,0
20230530,163100,2489635370,5990,5990,5990,5990,0
20230530,163000,2489635370,5990,5990,5990,5990,0
20230530,162900,2489635370,5990,5990,5990,5990,0
20230530,162800,2489635370,5990,5990,5990,5990,0
20230530,162700,2489635370,5990,5990,5990,5990,0
20230530,162600,2489635370,5990,5990,5990,5990,0
20230530,162500,2489635370,5990,5990,5990,5990,0
20230530,162400,2489635370,5990,5990,5990,5990,0
20230530,162300,2489635370,5990,5990,5990,5990,0
20230530,162200,2489635370,5990,5990,5990,5990,0
20230530,162100,2489635370,5990,5990,5990,5990,0
20230530,162000,2489635370,5990,5990,5990,5990,0
20230530,161900,2489635370,5990,5990,5990,5990,0
20230530,161800,2489635370,5990,5990,5990,5990,0
20230530,161700,2489635370,5990,5990,5990,5990,0
20230530,161600,2489635370,5990,5990,5990,5990,0
20230530,161500,2489635370,5990,5990,5990,5990,0
20230530,161400,2489635370,5990,5990,5990,5990,0
20230530,161300,2489635370,5990,5990,5990,5990,0
20230530,161200,2489635370,5990,5990,5990,5990,10969
20230530,161100,2489635370,5990,5990,5990,5990,0
20230530,161000,2489635370,5990,5990,5990,5990,0
20230530,160900,2489635370,5990,5990,5990,5990,0
20230530,160800,2489635370,5990,5990,5990,5990,0
20230530,160700,2489635370,5990,5990,5990,5990,0
20230530,160600,2489635370,5990,5990,5990,5990,0
20230530,160500,2489635370,5990,5990,5990,5990,0
20230530,160400,2489635370,5990,5990,5990,5990,0
20230530,160300,2489635370,5990,5990,5990,5990,0
20230530,160200,2489635370,5990,5990,5990,5990,0
20230530,160100,2489635370,5990,5990,5990,5990,0
20230530,160000,2489635370,5990,5990,5990,5990,0
20230530,155900,2489635370,5990,5990,5990,5990,0
20230530,155800,2489635370,5990,5990,5990,5990,0
20230530,155700,2489635370,5990,5990,5990,5990,0
20230530,155600,2489635370,5990,5990,5990,5990,0
20230530,155500,2489635370,5990,5990,5990,5990,0
20230530,155400,2489635370,5990,5990,5990,5990,0
20230530,155300,2489635370,5990,5990,5990,5990,0
20230530,155200,2489635370,5990,5990,5990,5990,0
20230530,155100,2489635370,5990,5990,5990,5990,0
20230530,155000,2489635370,5990,5990,5990,5990,0
20230530,154900,2489635370,5990,5990,5990,5990,0
20230530,154800,2489635370,5990,5990,5990,5990,0
20230530,154700,2489635370,5990,5990,5990,5990,0
20230530,154600,2489635370,5990,5990,5990,5990,0
20230530,154500,2489635370,5990,5990,5990,5990,0
20230530,154400,2489635370,5990,5990,5990,5990,0
20230530,154300,2489635370,5990,5990,5990,5990,0
20230530,154200,2489635370,5990,5990,5990,5990,10969
20230530,154100,2489635370,5990,5990,5990,5990,0
20230530,154000,2489635370,5990,5990,5990,5990,0
20230530,153900,2489635370,5990,5990,5990,5990,0
20230530,153800,2489635370,5990,5990,5990,5990,0
20230530,153700,2489635370,5990,5990,5990,5990,0
20230530,153600,2489635370,5990,5990,5990,5990,0
20230530,153500,2489635370,5990,5990,5990,5990,0
20230530,153400,2489635370,5990,5990,5990,5990,0
20230530,153300,2489635370,5990,5990,5990,5990,0
20230530,153200,2489635370,5990,5990,5990,5990,0
20230530,153100,2489635370,5990,5990,5990,5990,0
20230530,153000,2489635370,5990,5990,5990,5990,10969
20230530,152900,2423931060,5920,5920,5920,5920,0
20230530,152800,2423931060,5920,5920,5920,5920,0
20230530,152700,2423931060,5920,5920,5920,5920,0
20230530,152600,2423931060,5920,5920,5920,5920,0
20230530,152500,2423931060,5920,5920,5920,5920,0
20230530,152400,2423931060,5920,5920,5920,5920,0
20230530,152300,2423931060,5920,5920,5920,5920,0
20230530,152200,2423931060,5920,5920,5920,5920,0
20230530,152100,2423931060,5920,5920,5920,5920,0
20230530,152000,2423931060,5920,5920,5920,5920,0
20230530,151900,2423931060,5920,5940,5940,5920,3994
20230530,151800,2400261290,5940,5930,5940,5930,4740
20230530,151700,2372139370,5930,5950,5950,5930,749
20230530,151600,2367689750,5950,5960,5960,5940,2484
20230530,151500,2352929440,5960,5950,5960,5950,1477
20230530,151400,2344141250,5960,5950,5960,5950,910
20230530,151300,2338726490,5950,5950,5950,5950,295
20230530,151200,2336971240,5950,5960,5960,5930,642
20230530,151100,2333151680,5960,5940,5960,5930,3098
20230530,151000,2314767520,5970,5970,5970,5940,11663
20230530,150900,2245403160,5960,5970,5970,5960,964
20230530,150800,2239649140,5970,5970,5970,5960,460
20230530,150700,2236905600,5970,5970,5970,5960,45
20230530,150600,2236637250,5970,5970,5970,5970,255
20230530,150500,2235114900,5970,5960,5970,5960,748
20230530,150400,2230650340,5960,5960,5960,5960,167
20230530,150300,2229655020,5960,5960,5960,5960,193
20230530,150200,2228504740,5950,5970,5980,5950,1577
20230530,150100,2219114110,5970,5970,5980,5970,91
20230530,150000,2218570530,5970,5950,5970,5950,2209
20230530,145900,2205400590,5950,5950,5960,5950,2974
20230530,145800,2187700150,5970,5960,5970,5950,1010
20230530,145700,2181686430,5980,5990,5990,5950,7751
20230530,145600,2135487840,5990,5990,5990,5990,51
20230530,145500,2135182350,5980,5980,5980,5980,60
20230530,145400,2134823550,5980,5980,5980,5970,367
20230530,145300,2132629090,5980,5960,5980,5960,217
20230530,145200,2131334770,5960,5980,5980,5960,3918
20230530,145100,2107951450,5980,5990,5990,5980,122
20230530,145000,2107221860,5990,5980,5990,5980,19
20230530,144900,2107108150,5980,5980,5980,5980,289
20230530,144800,2105379930,5980,5980,5980,5980,0
20230530,144700,2105379930,5980,5980,5980,5980,80
20230530,144600,2104901530,5990,5990,5990,5990,593
20230530,144500,2101349460,5990,6000,6000,5990,312
20230530,144400,2099477560,6000,5990,6010,5990,2075
20230530,144300,2087025950,5990,5990,5990,5990,132
20230530,144200,2086235270,5990,5980,5990,5980,175
20230530,144100,2085187120,5990,5970,5990,5960,2105
20230530,144000,2072637100,5990,5970,5990,5970,1987
20230530,143900,2060771370,5970,5980,5980,5970,2553
20230530,143800,2045529810,5980,5970,5980,5970,189
20230530,143700,2044400850,5980,5980,5980,5980,661
20230530,143600,2040448070,5970,5990,5990,5970,329
20230530,143500,2038482040,5990,5980,5990,5980,89
20230530,143400,2037949430,5980,5980,5980,5980,1051
20230530,143300,2031664450,5980,5970,5980,5970,126
20230530,143200,2030912000,5970,5990,5990,5970,3146
20230530,143100,2012089990,5990,5990,6000,5990,236
20230530,143000,2010676340,5990,6000,6000,5990,1880
20230530,142900,1999397450,6000,6010,6010,6000,377
20230530,142800,1997135220,6010,6010,6010,6010,1276
20230530,142700,1989466460,6010,6010,6010,6010,120
20230530,142600,1988745260,6010,6020,6020,6010,1749
20230530,142500,1978230100,6030,6030,6030,6030,18
20230530,142400,1978121560,6030,6030,6030,6030,300
20230530,142300,1976312560,6030,6020,6030,6020,82
20230530,142200,1975818890,6020,6020,6020,6020,175
20230530,142100,1974765390,6030,6030,6030,6030,210
20230530,142000,1973499090,6030,6020,6030,6020,180
20230530,141900,1972413780,6020,6020,6020,6020,49
20230530,141800,1972118800,6020,6020,6020,6020,1241
20230530,141700,1964647980,6020,6020,6020,6020,115
20230530,141600,1963955680,6020,6020,6020,6020,205
20230530,141500,1962721580,6020,6020,6020,6020,307
20230530,141400,1960873440,6020,6020,6030,6020,256
20230530,141300,1959330320,6020,6020,6020,6020,337
20230530,141200,1957301580,6010,6010,6010,6010,0
20230530,141100,1957301580,6010,6010,6010,6010,200
20230530,141000,1956099580,6010,6010,6010,6010,0
20230530,140900,1956099580,6010,6010,6010,6010,48
20230530,140800,1955811100,6010,6010,6010,6010,0
20230530,140700,1955811100,6010,6010,6010,6010,11
20230530,140600,1955744990,6010,6010,6010,6010,0
20230530,140500,1955744990,6010,6010,6010,6010,0
20230530,140400,1955744990,6010,6010,6010,6010,26
20230530,140300,1955588730,6010,6010,6010,6010,0
20230530,140200,1955588730,6010,6020,6020,6010,350
20230530,140100,1953482230,6020,6020,6020,6020,209
20230530,140000,1952224050,6020,6010,6020,6010,125
20230530,135900,1951471560,6020,6020,6020,6010,369
20230530,135800,1949250190,6000,5990,6020,5990,7809
20230530,135700,1902329850,5990,6000,6000,5990,84
20230530,135600,1901826380,6000,6000,6000,6000,8
20230530,135500,1901778380,6000,6000,6000,6000,0
20230530,135400,1901778380,6000,6000,6000,6000,0
20230530,135300,1901778380,6000,5990,6000,5990,70
20230530,135200,1901358540,6000,5990,6000,5990,75
20230530,135100,1900908840,6000,6000,6000,5990,376
20230530,135000,1898653340,6000,5990,6000,5990,253
20230530,134900,1897137840,6000,6000,6010,6000,379
20230530,134800,1894863740,6000,6000,6000,6000,26
20230530,134700,1894707740,6010,6000,6010,6000,288
20230530,134600,1892979260,6000,6000,6000,6000,1
20230530,134500,1892973260,5980,5980,5980,5980,1197
20230530,134400,1885815200,5980,5990,5990,5980,1759
20230530,134300,1875287310,5990,6000,6000,5990,955
20230530,134200,1869558280,6000,6000,6000,6000,50
20230530,134100,1869258280,6000,6000,6000,6000,0
20230530,134000,1869258280,6000,6000,6000,6000,1
20230530,133900,1869252280,6000,6000,6000,6000,44
20230530,133800,1868988280,6000,6000,6000,6000,892
20230530,133700,1863636280,6000,6000,6000,6000,21
20230530,133600,1863510280,6000,6000,6000,6000,20
20230530,133500,1863390280,6000,5990,6000,5980,45
20230530,133400,1863120920,5990,5990,5990,5990,433
20230530,133300,1860527250,5990,5990,5990,5990,36
20230530,133200,1860311610,5990,5990,5990,5990,1
20230530,133100,1860305620,5990,5990,5990,5990,138
20230530,133000,1859479000,5990,5990,5990,5990,6
20230530,132900,1859443060,5990,5980,5990,5980,515
20230530,132800,1856363330,5970,5970,5970,5960,72
20230530,132700,1855933500,5970,5970,5970,5970,6
20230530,132600,1855897680,5970,5970,5970,5970,356
20230530,132500,1853772360,5980,5980,5980,5980,190
20230530,132400,1852636160,5980,5980,5980,5980,25
20230530,132300,1852486660,5990,5990,5990,5990,12
20230530,132200,1852414780,5990,5990,5990,5990,10
20230530,132100,1852354880,5990,5990,5990,5990,19
20230530,132000,1852241070,5980,5980,5980,5980,451
20230530,131900,1849544090,5980,5980,5980,5980,0
20230530,131800,1849544090,5980,5980,5980,5980,1
20230530,131700,1849538110,5960,5970,5980,5960,154
20230530,131600,1848618720,5970,5980,5980,5970,14
20230530,131500,1848535100,5980,5980,5980,5970,7
20230530,131400,1848493290,5970,5980,5980,5970,57
20230530,131300,1848152860,5980,5980,5980,5980,317
20230530,131200,1846257200,5980,5980,5980,5980,0
20230530,131100,1846257200,5980,5980,5990,5980,533
20230530,131000,1843068200,5990,5980,5990,5970,3
20230530,130900,1843050260,5970,5970,5970,5970,0
20230530,130800,1843050260,5970,5990,5990,5970,111
20230530,130700,1842387390,5990,5980,5990,5970,319
20230530,130600,1840479840,5970,5980,5980,5970,1284
20230530,130500,1832806800,5980,5980,5980,5980,0
20230530,130400,1832806800,5980,5980,5980,5980,110
20230530,130300,1832149000,5980,5980,5980,5980,100
20230530,130200,1831551000,5980,5980,5980,5980,14
20230530,130100,1831467280,5990,5990,5990,5990,43
20230530,130000,1831209710,5990,5980,5990,5980,81
20230530,125900,1830725320,5990,6000,6000,5990,542
20230530,125800,1827477740,5990,5990,5990,5980,481
20230530,125700,1824596590,5990,5990,5990,5990,1
20230530,125600,1824590600,5990,5980,5990,5980,116
20230530,125500,1823896310,5990,5990,5990,5990,12
20230530,125400,1823824430,5980,5970,5980,5970,165
20230530,125300,1822838550,5970,5980,5980,5970,226
20230530,125200,1821489180,5980,5980,5980,5980,16
20230530,125100,1821393500,5980,5980,5980,5980,1
20230530,125000,1821387520,5970,5970,5970,5970,920
20230530,124900,1815895120,5980,5980,5980,5980,3
20230530,124800,1815877180,5970,5970,5970,5970,50
20230530,124700,1815578680,5980,5960,5980,5960,121
20230530,124600,1814857340,5960,5960,5960,5960,230
20230530,124500,1813486540,5970,5970,5970,5970,1243
20230530,124400,1806065830,5970,5960,5970,5960,1992
20230530,124300,1794192200,5960,5970,5970,5960,1063
20230530,124200,1787856190,5970,5970,5970,5960,352
20230530,124100,1785755750,5970,5950,5970,5950,2084
20230530,124000,1773343920,5940,5960,5960,5940,1931
20230530,123900,1761859390,5960,5960,5960,5960,205
20230530,123800,1760637590,5950,5950,5960,5950,247
20230530,123700,1759167440,5960,5960,5960,5960,219
20230530,123600,1757862200,5970,5970,5970,5970,25
20230530,123500,1757712950,5970,5970,5970,5970,18
20230530,123400,1757605490,5960,5950,5960,5950,2162
20230530,123300,1744727310,5950,5940,5950,5940,108
20230530,123200,1744085710,5940,5950,5950,5940,987
20230530,123100,1738222630,5950,5950,5950,5950,332
20230530,123000,1736247230,5950,5950,5950,5950,3
20230530,122900,1736229380,5940,5950,5960,5940,1419
20230530,122800,1727786330,5970,5970,5970,5970,25
20230530,122700,1727637080,5970,5950,5970,5950,1065
20230530,122600,1721290210,5960,5960,5960,5960,100
20230530,122500,1720694210,5960,5950,5960,5950,513
20230530,122400,1717641500,5950,5950,5950,5940,219
20230530,122300,1716339870,5950,5940,5950,5940,1139
20230530,122200,1709573890,5950,5940,5950,5920,8193
20230530,122100,1660971030,5940,5970,5980,5940,10804
20230530,122000,1596784590,5970,5950,5980,5930,10689
20230530,121900,1533264760,5950,5970,5970,5950,4103
20230530,121800,1508822750,6000,6000,6000,6000,30
20230530,121700,1508642750,6000,5960,6010,5960,1914
20230530,121600,1497229690,5980,5980,5980,5960,78
20230530,121500,1496763510,5970,6000,6000,5970,2558
20230530,121400,1481490420,6000,5970,6010,5960,12401
20230530,121300,1407476500,5980,6000,6000,5980,2990
20230530,121200,1389586260,6000,6000,6020,5970,6365
20230530,121100,1351555620,6000,6030,6030,5980,7074
20230530,121000,1309136990,6010,6030,6050,6010,3420
20230530,120900,1288568700,6020,6020,6020,6020,2443
20230530,120800,1273861840,6030,6030,6030,6030,50
20230530,120700,1273560340,6030,6030,6030,6030,0
20230530,120600,1273560340,6030,6030,6030,6030,350
20230530,120500,1271449840,6030,6030,6030,6030,360
20230530,120400,1269279040,6030,6030,6030,6030,50
20230530,120300,1268977540,6030,6050,6050,6030,1623
20230530,120200,1259184650,6040,6050,6060,6040,1074
20230530,120100,1252687020,6050,6050,6050,6050,0
20230530,120000,1252687020,6050,6050,6050,6050,84
20230530,115900,1252178820,6050,6050,6060,6050,277
20230530,115800,1250502870,6060,6060,6060,6050,2161
20230530,115700,1237408800,6050,6050,6060,6050,672
20230530,115600,1233340570,6050,6040,6050,6040,1083
20230530,115500,1226789140,6040,6030,6040,6030,22
20230530,115400,1226656270,6030,6030,6030,6030,10
20230530,115300,1226595970,6020,6020,6020,6020,420
20230530,115200,1224067570,6030,6030,6030,6030,0
20230530,115100,1224067570,6030,6030,6030,6030,312
20230530,115000,1222186210,6040,6040,6040,6040,3
20230530,114900,1222168090,6030,6030,6030,6030,7
20230530,114800,1222125880,6030,6040,6040,6030,175
20230530,114700,1221068960,6060,6060,6060,6050,22
20230530,114600,1220935650,6060,6060,6060,6050,31
20230530,114500,1220747990,6050,6060,6060,6050,171
20230530,114400,1219713420,6060,6040,6060,6040,107
20230530,114300,1219065030,6030,6030,6030,6020,939
20230530,114200,1213403320,6040,6050,6050,6040,1111
20230530,114100,1206692870,6050,6050,6050,6040,211
20230530,114000,1205418400,6060,6030,6060,6030,6
20230530,113900,1205382070,6040,6050,6060,6040,1073
20230530,113800,1198899960,6060,6060,6060,6060,110
20230530,113700,1198233360,6060,6060,6070,6050,385
20230530,113600,1195902960,6070,6070,6070,6070,502
20230530,113500,1192855820,6070,6060,6070,6060,484
20230530,113400,1189920580,6070,6060,6070,6060,462
20230530,113300,1187117540,6060,6030,6060,6030,3660
20230530,113200,1164972230,6050,6040,6050,6040,320
20230530,113100,1163039410,6040,6040,6050,6030,302
20230530,113000,1161216200,6050,6020,6060,6020,5248
20230530,112900,1129514050,6020,6020,6020,6020,162
20230530,112800,1128538810,6020,6010,6020,6010,1573
20230530,112700,1119083340,6010,6010,6010,6010,370
20230530,112600,1116859640,6010,6000,6010,6000,529
20230530,112500,1113685620,6000,6010,6010,6000,340
20230530,112400,1111645450,6010,6000,6010,6000,64
20230530,112300,1111261370,6000,6000,6010,6000,481
20230530,112200,1108375360,6000,6000,6000,6000,100
20230530,112100,1107775360,6000,6000,6000,6000,72
20230530,112000,1107343360,6000,6000,6010,6000,805
20230530,111900,1102512430,6000,6010,6010,6000,214
20230530,111800,1101228290,6010,6010,6010,6010,13
20230530,111700,1101150160,6010,6010,6010,6010,3
20230530,111600,1101132130,6000,6010,6010,6000,2973
20230530,111500,1083284430,6010,6010,6010,6010,1404
20230530,111400,1074846390,6010,6010,6010,6010,713
20230530,111300,1070561260,6010,6020,6020,6010,1044
20230530,111200,1064277640,6030,6030,6030,6020,128
20230530,111100,1063506700,6030,6030,6030,6030,1
20230530,111000,1063500670,6030,6020,6030,6020,170
20230530,110900,1062476770,6020,6020,6020,6020,0
20230530,110800,1062476770,6020,6020,6020,6020,0
20230530,110700,1062476770,6020,6020,6020,6020,0
20230530,110600,1062476770,6020,6020,6020,6020,0
20230530,110500,1062476770,6020,6020,6020,6020,1
20230530,110400,1062470750,6020,6030,6030,6020,1441
20230530,110300,1053795070,6030,6030,6030,6030,0
20230530,110200,1053795070,6030,6030,6030,6030,66
20230530,110100,1053397090,6030,6020,6030,6020,1382
20230530,110000,1045063700,6030,6030,6030,6030,1
20230530,105900,1045057670,6030,6030,6030,6020,261
20230530,105800,1043486250,6030,6030,6030,6030,11
20230530,105700,1043419920,6030,6030,6030,6030,1
20230530,105600,1043413890,6030,6030,6030,6030,10
20230530,105500,1043353590,6030,6030,6030,6030,12
20230530,105400,1043281230,6030,6030,6030,6030,409
20230530,105300,1040814960,6020,6010,6020,6010,1802
20230530,105200,1029967120,6020,6010,6020,6010,86
20230530,105100,1029449850,6010,6010,6010,6010,576
20230530,105000,1025988090,6010,6000,6010,6000,341
20230530,104900,1023939380,6000,6000,6000,6000,74
20230530,104800,1023495380,6000,6010,6010,6000,1181
20230530,104700,1016397630,6010,6020,6020,6010,2339
20230530,104600,1002327700,6020,6020,6020,6020,3
20230530,104500,1002309640,6020,6020,6020,6020,24
20230530,104400,1002165160,6020,6020,6020,6020,74
20230530,104300,1001719680,6020,6020,6020,6020,74
20230530,104200,1001274200,6020,6020,6020,6020,528
20230530,104100,998095640,6020,6020,6020,6020,290
20230530,104000,996349840,6030,6030,6030,6030,37
20230530,103900,996126730,6040,6040,6040,6040,7
20230530,103800,996084450,6040,6040,6050,6040,1142
20230530,103700,989181030,6050,6050,6050,6050,130
20230530,103600,988394530,6050,6050,6060,6050,399
20230530,103500,985980560,6050,6050,6060,6050,316
20230530,103400,984065760,6060,6060,6060,6060,38
20230530,103300,983835480,6060,6050,6060,6050,94
20230530,103200,983265870,6050,6060,6060,6050,56
20230530,103100,982926570,6060,6050,6060,6050,26
20230530,103000,982769030,6050,6060,6060,6050,49
20230530,102900,982472120,6060,6060,6060,6060,5
20230530,102800,982441820,6050,6060,6060,6050,33
20230530,102700,982242060,6060,6060,6060,6060,0
20230530,102600,982242060,6060,6050,6060,6050,462
20230530,102500,979446840,6050,6050,6050,6050,247
20230530,102400,977952490,6040,6040,6040,6040,964
20230530,102300,972129930,6040,6040,6040,6040,19
20230530,102200,972015170,6030,6030,6030,6030,8
20230530,102100,971966930,6030,6030,6030,6030,100
20230530,102000,971363930,6030,6030,6030,6030,556
20230530,101900,968011250,6020,6020,6020,6020,0
20230530,101800,968011250,6020,6020,6030,6020,1412
20230530,101700,959509760,6020,6040,6040,6020,1113
20230530,101600,952789660,6040,6050,6050,6040,201
20230530,101500,951575610,6040,6050,6050,6040,3
20230530,101400,951557480,6050,6050,6050,6050,752
20230530,101300,947007880,6050,6050,6050,6050,800
20230530,101200,942167880,6060,6060,6060,6060,174
20230530,101100,941113440,6060,6050,6060,6050,1461
20230530,101000,932274100,6050,6050,6050,6050,558
20230530,100900,928898200,6050,6050,6050,6050,0
20230530,100800,928898200,6050,6050,6060,6050,319
20230530,100700,926968240,6050,6060,6060,6050,1291
20230530,100600,919149780,6060,6070,6070,6060,70
20230530,100500,918725200,6060,6060,6060,6060,286
20230530,100400,916992040,6070,6060,6070,6060,208
20230530,100300,915730760,6060,6050,6060,6050,950
20230530,100200,909981760,6050,6060,6070,6050,570
20230530,100100,906529680,6060,6050,6060,6050,65
20230530,100000,906136320,6050,6040,6050,6040,666
20230530,095900,902107180,6040,6040,6040,6040,162
20230530,095800,901128700,6030,6030,6030,6030,50
20230530,095700,900827200,6020,6020,6040,6020,177
20230530,095600,899761020,6020,6040,6040,6020,94
20230530,095500,899193980,6040,6040,6040,6040,20
20230530,095400,899073180,6040,6040,6040,6040,1
20230530,095300,899067140,6020,6020,6020,6020,30
20230530,095200,898886540,6000,6000,6000,6000,0
20230530,095100,898886540,6000,6020,6020,6000,2734
20230530,095000,882463600,6020,6020,6020,6020,330
20230530,094900,880477000,6020,6020,6020,6020,45
20230530,094800,880206100,6020,6040,6040,6020,2444
20230530,094700,865469930,6040,6040,6040,6040,315
20230530,094600,863567330,6040,6040,6040,6040,388
20230530,094500,861223810,6040,6050,6050,6040,335
20230530,094400,859197860,6050,6060,6070,6050,59
20230530,094300,858840170,6060,6050,6060,6050,1191
20230530,094200,851627620,6040,6040,6040,6040,98
20230530,094100,851035700,6040,6040,6040,6040,1028
20230530,094000,844826580,6040,6060,6060,6040,519
20230530,093900,841689780,6060,6040,6060,6030,342
20230530,093800,839624660,6050,6070,6070,6050,1302
20230530,093700,831747500,6070,6070,6070,6070,222
20230530,093600,830399960,6070,6070,6070,6070,1001
20230530,093500,824323890,6060,6070,6070,6060,304
20230530,093400,822480310,6080,6080,6100,6070,2026
20230530,093300,810143870,6070,6080,6080,6060,2021
20230530,093200,797886480,6090,6040,6090,6040,29007
20230530,093100,621786300,6030,5990,6030,5990,2470
20230530,093000,606939920,5990,5990,5990,5980,152
20230530,092900,606030080,5990,5980,5990,5960,2916
20230530,092800,588609770,5980,6000,6000,5980,721
20230530,092700,584286620,6000,6010,6010,6000,481
20230530,092600,581398710,6010,6020,6020,6010,504
20230530,092500,578368450,6020,6020,6020,6020,1365
20230530,092400,570151150,6020,6020,6020,6020,956
20230530,092300,564396030,6020,6010,6020,6010,1063
20230530,092200,558004410,6010,6000,6020,6000,279
20230530,092100,556326390,6010,5980,6010,5980,825
20230530,092000,551384660,5980,5970,5990,5970,655
20230530,091900,547470820,5970,5970,5970,5970,2495
20230530,091800,532575670,5970,5980,5980,5970,4842
20230530,091700,503635170,5980,5990,6000,5980,1784
20230530,091600,492946080,5980,5980,5990,5970,2408
20230530,091500,478549570,5980,5980,5990,5980,1737
20230530,091400,468161940,5970,5960,5970,5960,1118
20230530,091300,461498050,5970,5990,5990,5970,3932
20230530,091200,437999320,5990,6020,6020,5990,7089
20230530,091100,395440130,6020,6020,6030,6010,1243
20230530,091000,387958740,6020,6040,6040,6020,803
20230530,090900,383109340,6040,6060,6070,6040,2235
20230530,090800,369558260,6060,6060,6070,6050,9906
20230530,090700,309450510,6050,6020,6070,6020,6021
20230530,090600,273019320,6010,6020,6030,6010,2142
20230530,090500,260128150,6020,6040,6040,6020,518
20230530,090400,257006120,6030,6050,6060,6030,3473
20230530,090300,236016370,6050,6050,6060,6040,2829
20230530,090200,218906800,6050,6040,6070,6040,2670
20230530,090100,202740200,6060,6030,6070,6030,12061
20230530,090000,129784250,6030,6010,6030,6000,19199