KissMeData/095270/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,182900,813924450,6650,6650,6650,6650,3127
20230530,182800,813924450,6650,6650,6650,6650,0
20230530,182700,813924450,6650,6650,6650,6650,0
20230530,182600,813924450,6650,6650,6650,6650,0
20230530,182500,813924450,6650,6650,6650,6650,0
20230530,182400,813924450,6650,6650,6650,6650,0
20230530,182300,813924450,6650,6650,6650,6650,0
20230530,182200,813924450,6650,6650,6650,6650,0
20230530,182100,813924450,6650,6650,6650,6650,0
20230530,182000,813924450,6650,6650,6650,6650,0
20230530,181900,813924450,6650,6650,6650,6650,0
20230530,181800,813924450,6650,6650,6650,6650,0
20230530,181700,813924450,6650,6650,6650,6650,0
20230530,181600,813924450,6650,6650,6650,6650,0
20230530,181500,813924450,6650,6650,6650,6650,0
20230530,181400,813924450,6650,6650,6650,6650,0
20230530,181300,813924450,6650,6650,6650,6650,0
20230530,181200,813924450,6650,6650,6650,6650,0
20230530,181100,813924450,6650,6650,6650,6650,0
20230530,181000,813924450,6650,6650,6650,6650,0
20230530,180900,813924450,6650,6650,6650,6650,0
20230530,180800,813924450,6650,6650,6650,6650,0
20230530,180700,813924450,6650,6650,6650,6650,0
20230530,180600,813924450,6650,6650,6650,6650,0
20230530,180500,813924450,6650,6650,6650,6650,0
20230530,180400,813924450,6650,6650,6650,6650,0
20230530,180300,813924450,6650,6650,6650,6650,0
20230530,180200,813924450,6650,6650,6650,6650,0
20230530,180100,813924450,6650,6650,6650,6650,0
20230530,180000,813924450,6650,6650,6650,6650,0
20230530,175900,813924450,6650,6650,6650,6650,3127
20230530,175800,813924450,6650,6650,6650,6650,0
20230530,175700,813924450,6650,6650,6650,6650,0
20230530,175600,813924450,6650,6650,6650,6650,0
20230530,175500,813924450,6650,6650,6650,6650,0
20230530,175400,813924450,6650,6650,6650,6650,0
20230530,175300,813924450,6650,6650,6650,6650,0
20230530,175200,813924450,6650,6650,6650,6650,0
20230530,175100,813924450,6650,6650,6650,6650,0
20230530,175000,813924450,6650,6650,6650,6650,0
20230530,174900,813924450,6650,6650,6650,6650,0
20230530,174800,813924450,6650,6650,6650,6650,0
20230530,174700,813924450,6650,6650,6650,6650,0
20230530,174600,813924450,6650,6650,6650,6650,0
20230530,174500,813924450,6650,6650,6650,6650,0
20230530,174400,813924450,6650,6650,6650,6650,0
20230530,174300,813924450,6650,6650,6650,6650,0
20230530,174200,813924450,6650,6650,6650,6650,0
20230530,174100,813924450,6650,6650,6650,6650,0
20230530,174000,813924450,6650,6650,6650,6650,0
20230530,173900,813924450,6650,6650,6650,6650,0
20230530,173800,813924450,6650,6650,6650,6650,0
20230530,173700,813924450,6650,6650,6650,6650,0
20230530,173600,813924450,6650,6650,6650,6650,0
20230530,173500,813924450,6650,6650,6650,6650,0
20230530,173400,813924450,6650,6650,6650,6650,0
20230530,173300,813924450,6650,6650,6650,6650,0
20230530,173200,813924450,6650,6650,6650,6650,0
20230530,173100,813924450,6650,6650,6650,6650,0
20230530,173000,813924450,6650,6650,6650,6650,0
20230530,172900,813924450,6650,6650,6650,6650,3127
20230530,172800,813924450,6650,6650,6650,6650,0
20230530,172700,813924450,6650,6650,6650,6650,0
20230530,172600,813924450,6650,6650,6650,6650,0
20230530,172500,813924450,6650,6650,6650,6650,0
20230530,172400,813924450,6650,6650,6650,6650,0
20230530,172300,813924450,6650,6650,6650,6650,0
20230530,172200,813924450,6650,6650,6650,6650,0
20230530,172100,813924450,6650,6650,6650,6650,0
20230530,172000,813924450,6650,6650,6650,6650,0
20230530,171900,813924450,6650,6650,6650,6650,0
20230530,171800,813924450,6650,6650,6650,6650,0
20230530,171700,813924450,6650,6650,6650,6650,0
20230530,171600,813924450,6650,6650,6650,6650,0
20230530,171500,813924450,6650,6650,6650,6650,0
20230530,171400,813924450,6650,6650,6650,6650,0
20230530,171300,813924450,6650,6650,6650,6650,0
20230530,171200,813924450,6650,6650,6650,6650,0
20230530,171100,813924450,6650,6650,6650,6650,0
20230530,171000,813924450,6650,6650,6650,6650,0
20230530,170900,813924450,6650,6650,6650,6650,0
20230530,170800,813924450,6650,6650,6650,6650,0
20230530,170700,813924450,6650,6650,6650,6650,0
20230530,170600,813924450,6650,6650,6650,6650,0
20230530,170500,813924450,6650,6650,6650,6650,0
20230530,170400,813924450,6650,6650,6650,6650,0
20230530,170300,813924450,6650,6650,6650,6650,0
20230530,170200,813924450,6650,6650,6650,6650,0
20230530,170100,813924450,6650,6650,6650,6650,0
20230530,170000,813924450,6650,6650,6650,6650,0
20230530,165900,813924450,6650,6650,6650,6650,3127
20230530,165800,813924450,6650,6650,6650,6650,0
20230530,165700,813924450,6650,6650,6650,6650,0
20230530,165600,813924450,6650,6650,6650,6650,0
20230530,165500,813924450,6650,6650,6650,6650,0
20230530,165400,813924450,6650,6650,6650,6650,0
20230530,165300,813924450,6650,6650,6650,6650,0
20230530,165200,813924450,6650,6650,6650,6650,0
20230530,165100,813924450,6650,6650,6650,6650,0
20230530,165000,813924450,6650,6650,6650,6650,0
20230530,164900,813924450,6650,6650,6650,6650,0
20230530,164800,813924450,6650,6650,6650,6650,0
20230530,164700,813924450,6650,6650,6650,6650,0
20230530,164600,813924450,6650,6650,6650,6650,0
20230530,164500,813924450,6650,6650,6650,6650,0
20230530,164400,813924450,6650,6650,6650,6650,0
20230530,164300,813924450,6650,6650,6650,6650,0
20230530,164200,813924450,6650,6650,6650,6650,0
20230530,164100,813924450,6650,6650,6650,6650,0
20230530,164000,813924450,6650,6650,6650,6650,0
20230530,163900,813924450,6650,6650,6650,6650,0
20230530,163800,813924450,6650,6650,6650,6650,0
20230530,163700,813924450,6650,6650,6650,6650,0
20230530,163600,813924450,6650,6650,6650,6650,0
20230530,163500,813924450,6650,6650,6650,6650,0
20230530,163400,813924450,6650,6650,6650,6650,0
20230530,163300,813924450,6650,6650,6650,6650,0
20230530,163200,813924450,6650,6650,6650,6650,0
20230530,163100,813924450,6650,6650,6650,6650,0
20230530,163000,813924450,6650,6650,6650,6650,0
20230530,162900,813924450,6650,6650,6650,6650,3127
20230530,162800,813924450,6650,6650,6650,6650,0
20230530,162700,813924450,6650,6650,6650,6650,0
20230530,162600,813924450,6650,6650,6650,6650,0
20230530,162500,813924450,6650,6650,6650,6650,0
20230530,162400,813924450,6650,6650,6650,6650,0
20230530,162300,813924450,6650,6650,6650,6650,0
20230530,162200,813924450,6650,6650,6650,6650,0
20230530,162100,813924450,6650,6650,6650,6650,0
20230530,162000,813924450,6650,6650,6650,6650,0
20230530,161900,813924450,6650,6650,6650,6650,0
20230530,161800,813924450,6650,6650,6650,6650,0
20230530,161700,813924450,6650,6650,6650,6650,0
20230530,161600,813924450,6650,6650,6650,6650,0
20230530,161500,813924450,6650,6650,6650,6650,0
20230530,161400,813924450,6650,6650,6650,6650,0
20230530,161300,813924450,6650,6650,6650,6650,0
20230530,161200,813924450,6650,6650,6650,6650,0
20230530,161100,813924450,6650,6650,6650,6650,0
20230530,161000,813924450,6650,6650,6650,6650,0
20230530,160900,813924450,6650,6650,6650,6650,0
20230530,160800,813924450,6650,6650,6650,6650,0
20230530,160700,813924450,6650,6650,6650,6650,0
20230530,160600,813924450,6650,6650,6650,6650,0
20230530,160500,813924450,6650,6650,6650,6650,0
20230530,160400,813924450,6650,6650,6650,6650,0
20230530,160300,813924450,6650,6650,6650,6650,0
20230530,160200,813924450,6650,6650,6650,6650,0
20230530,160100,813924450,6650,6650,6650,6650,0
20230530,160000,813924450,6650,6650,6650,6650,0
20230530,155900,813924450,6650,6650,6650,6650,3127
20230530,155800,813924450,6650,6650,6650,6650,0
20230530,155700,813924450,6650,6650,6650,6650,0
20230530,155600,813924450,6650,6650,6650,6650,0
20230530,155500,813924450,6650,6650,6650,6650,0
20230530,155400,813924450,6650,6650,6650,6650,0
20230530,155300,813924450,6650,6650,6650,6650,0
20230530,155200,813924450,6650,6650,6650,6650,0
20230530,155100,813924450,6650,6650,6650,6650,0
20230530,155000,813924450,6650,6650,6650,6650,0
20230530,154900,813924450,6650,6650,6650,6650,0
20230530,154800,813924450,6650,6650,6650,6650,0
20230530,154700,813924450,6650,6650,6650,6650,0
20230530,154600,813924450,6650,6650,6650,6650,0
20230530,154500,813924450,6650,6650,6650,6650,0
20230530,154400,813924450,6650,6650,6650,6650,0
20230530,154300,813924450,6650,6650,6650,6650,0
20230530,154200,813924450,6650,6650,6650,6650,0
20230530,154100,813924450,6650,6650,6650,6650,0
20230530,154000,813924450,6650,6650,6650,6650,0
20230530,153900,813924450,6650,6650,6650,6650,0
20230530,153800,813924450,6650,6650,6650,6650,0
20230530,153700,813924450,6650,6650,6650,6650,0
20230530,153600,813924450,6650,6650,6650,6650,0
20230530,153500,813924450,6650,6650,6650,6650,0
20230530,153400,813924450,6650,6650,6650,6650,0
20230530,153300,813924450,6650,6650,6650,6650,0
20230530,153200,813924450,6650,6650,6650,6650,0
20230530,153100,813924450,6650,6650,6650,6650,0
20230530,153000,813924450,6650,6650,6650,6650,3127
20230530,152900,793129900,6590,6590,6590,6590,0
20230530,152800,793129900,6590,6590,6590,6590,0
20230530,152700,793129900,6590,6590,6590,6590,0
20230530,152600,793129900,6590,6590,6590,6590,0
20230530,152500,793129900,6590,6590,6590,6590,0
20230530,152400,793129900,6590,6590,6590,6590,0
20230530,152300,793129900,6590,6590,6590,6590,0
20230530,152200,793129900,6590,6590,6590,6590,0
20230530,152100,793129900,6590,6590,6590,6590,0
20230530,152000,793129900,6590,6590,6590,6590,0
20230530,151900,793129900,6590,6390,6650,6390,13350
20230530,151800,705447230,6390,6390,6390,6390,88
20230530,151700,704884910,6390,6390,6390,6390,372
20230530,151600,702507830,6390,6390,6390,6390,490
20230530,151500,699376730,6400,6410,6410,6400,63
20230530,151400,698973020,6420,6410,6420,6400,1036
20230530,151300,692333690,6410,6420,6420,6410,28
20230530,151200,692154200,6410,6410,6420,6410,335
20230530,151100,690006500,6400,6400,6400,6400,93
20230530,151000,689411300,6400,6390,6400,6390,533
20230530,150900,686004220,6400,6400,6400,6400,1
20230530,150800,685997820,6400,6400,6400,6400,0
20230530,150700,685997820,6400,6400,6400,6400,201
20230530,150600,684711420,6400,6400,6400,6400,0
20230530,150500,684711420,6400,6400,6400,6400,0
20230530,150400,684711420,6400,6400,6400,6400,50
20230530,150300,684391420,6400,6410,6410,6400,132
20230530,150200,683545480,6450,6450,6450,6450,27
20230530,150100,683371330,6400,6450,6450,6400,381
20230530,150000,680929880,6410,6410,6410,6410,0
20230530,145900,680929880,6410,6410,6410,6410,4
20230530,145800,680904240,6460,6460,6460,6460,0
20230530,145700,680904240,6460,6410,6460,6410,1022
20230530,145600,674353120,6400,6420,6420,6400,521
20230530,145500,671015290,6460,6460,6460,6460,0
20230530,145400,671015290,6460,6460,6460,6460,0
20230530,145300,671015290,6460,6460,6460,6460,0
20230530,145200,671015290,6460,6460,6460,6460,0
20230530,145100,671015290,6460,6420,6460,6420,693
20230530,145000,666558980,6460,6420,6460,6420,853
20230530,144900,661082680,6470,6470,6470,6460,350
20230530,144800,658818300,6480,6450,6480,6450,65
20230530,144700,658398000,6450,6450,6450,6450,0
20230530,144600,658398000,6450,6450,6450,6450,8
20230530,144500,658346400,6460,6430,6460,6430,260
20230530,144400,656672970,6460,6410,6460,6410,50
20230530,144300,656352320,6470,6400,6470,6400,381
20230530,144200,653904690,6400,6380,6400,6380,2909
20230530,144100,635315830,6380,6380,6380,6380,116
20230530,144000,634575750,6380,6370,6380,6370,1158
20230530,143900,627187890,6370,6350,6370,6350,640
20230530,143800,623116590,6360,6370,6370,6360,474
20230530,143700,620098760,6370,6410,6410,6370,3525
20230530,143600,597574530,6420,6420,6420,6420,0
20230530,143500,597574530,6420,6420,6420,6420,15
20230530,143400,597478230,6430,6430,6430,6430,1
20230530,143300,597471800,6400,6400,6400,6400,0
20230530,143200,597471800,6400,6400,6400,6400,0
20230530,143100,597471800,6400,6400,6400,6400,326
20230530,143000,595385400,6430,6430,6430,6430,1
20230530,142900,595378970,6400,6400,6400,6400,0
20230530,142800,595378970,6400,6400,6400,6400,1435
20230530,142700,586194970,6440,6430,6440,6430,11
20230530,142600,586124230,6430,6420,6430,6410,340
20230530,142500,583942650,6430,6450,6450,6430,2520
20230530,142400,567690390,6460,6460,6460,6460,5
20230530,142300,567658090,6460,6460,6460,6460,678
20230530,142200,563278210,6470,6470,6470,6470,51
20230530,142100,562948240,6490,6490,6490,6490,2
20230530,142000,562935260,6480,6480,6480,6480,10
20230530,141900,562870460,6490,6480,6490,6480,107
20230530,141800,562177090,6500,6500,6500,6500,25
20230530,141700,562014590,6500,6500,6500,6500,0
20230530,141600,562014590,6500,6500,6500,6500,500
20230530,141500,558764590,6500,6470,6500,6460,165
20230530,141400,557698500,6500,6480,6500,6480,608
20230530,141300,553758640,6480,6490,6490,6480,1466
20230530,141200,544258860,6520,6520,6520,6520,0
20230530,141100,544258860,6520,6520,6520,6520,10
20230530,141000,544193660,6490,6520,6520,6490,11760
20230530,140900,467712220,6540,6540,6540,6540,0
20230530,140800,467712220,6540,6540,6540,6540,1
20230530,140700,467705680,6530,6530,6530,6530,100
20230530,140600,467052680,6540,6540,6540,6540,0
20230530,140500,467052680,6540,6540,6540,6540,0
20230530,140400,467052680,6540,6540,6540,6540,0
20230530,140300,467052680,6540,6540,6540,6540,0
20230530,140200,467052680,6540,6540,6540,6540,0
20230530,140100,467052680,6540,6540,6540,6540,0
20230530,140000,467052680,6540,6540,6540,6540,0
20230530,135900,467052680,6540,6540,6540,6540,300
20230530,135800,465090680,6540,6540,6540,6540,16
20230530,135700,464986040,6540,6540,6540,6540,0
20230530,135600,464986040,6540,6540,6540,6540,0
20230530,135500,464986040,6540,6540,6540,6540,80
20230530,135400,464462840,6530,6530,6530,6530,0
20230530,135300,464462840,6530,6530,6530,6530,0
20230530,135200,464462840,6530,6530,6530,6530,215
20230530,135100,463058890,6540,6540,6540,6540,100
20230530,135000,462404890,6540,6540,6540,6540,10
20230530,134900,462339490,6540,6540,6540,6540,0
20230530,134800,462339490,6540,6540,6540,6540,0
20230530,134700,462339490,6540,6540,6540,6540,0
20230530,134600,462339490,6540,6540,6540,6540,0
20230530,134500,462339490,6540,6540,6540,6540,0
20230530,134400,462339490,6540,6540,6540,6540,68
20230530,134300,461894770,6540,6540,6540,6540,2
20230530,134200,461881690,6540,6540,6540,6540,500
20230530,134100,458611690,6540,6540,6540,6540,0
20230530,134000,458611690,6540,6540,6540,6540,0
20230530,133900,458611690,6540,6540,6540,6540,0
20230530,133800,458611690,6540,6530,6540,6530,101
20230530,133700,457952150,6530,6530,6530,6530,0
20230530,133600,457952150,6530,6530,6530,6530,0
20230530,133500,457952150,6530,6530,6530,6530,20
20230530,133400,457821550,6530,6530,6530,6530,0
20230530,133300,457821550,6530,6530,6530,6530,1
20230530,133200,457815020,6510,6510,6510,6510,0
20230530,133100,457815020,6510,6510,6510,6510,0
20230530,133000,457815020,6510,6510,6510,6510,76
20230530,132900,457320260,6510,6510,6510,6510,271
20230530,132800,455556050,6540,6540,6540,6540,0
20230530,132700,455556050,6540,6540,6540,6540,0
20230530,132600,455556050,6540,6540,6540,6540,0
20230530,132500,455556050,6540,6540,6540,6540,0
20230530,132400,455556050,6540,6540,6540,6540,0
20230530,132300,455556050,6540,6540,6540,6540,0
20230530,132200,455556050,6540,6540,6540,6540,0
20230530,132100,455556050,6540,6540,6540,6540,0
20230530,132000,455556050,6540,6540,6540,6540,300
20230530,131900,453594050,6540,6540,6540,6540,0
20230530,131800,453594050,6540,6540,6540,6540,0
20230530,131700,453594050,6540,6540,6540,6540,1
20230530,131600,453587510,6540,6540,6540,6540,0
20230530,131500,453587510,6540,6540,6540,6540,0
20230530,131400,453587510,6540,6520,6540,6520,128
20230530,131300,452752930,6510,6540,6540,6510,939
20230530,131200,446638840,6540,6540,6540,6540,0
20230530,131100,446638840,6540,6540,6540,6540,0
20230530,131000,446638840,6540,6540,6540,6540,0
20230530,130900,446638840,6540,6540,6540,6540,0
20230530,130800,446638840,6540,6540,6540,6540,0
20230530,130700,446638840,6540,6540,6540,6540,0
20230530,130600,446638840,6540,6540,6540,6540,2
20230530,130500,446625760,6540,6540,6540,6540,0
20230530,130400,446625760,6540,6540,6540,6540,0
20230530,130300,446625760,6540,6540,6540,6540,1
20230530,130200,446619220,6510,6520,6520,6510,300
20230530,130100,444666120,6520,6520,6520,6520,0
20230530,130000,444666120,6520,6520,6520,6520,0
20230530,125900,444666120,6520,6520,6520,6520,0
20230530,125800,444666120,6520,6520,6520,6520,0
20230530,125700,444666120,6520,6520,6520,6520,0
20230530,125600,444666120,6520,6520,6520,6520,566
20230530,125500,440975800,6530,6530,6530,6530,0
20230530,125400,440975800,6530,6530,6530,6530,301
20230530,125300,439010270,6550,6550,6550,6550,0
20230530,125200,439010270,6550,6550,6550,6550,0
20230530,125100,439010270,6550,6550,6550,6550,6
20230530,125000,438970970,6550,6550,6550,6550,0
20230530,124900,438970970,6550,6550,6550,6550,0
20230530,124800,438970970,6550,6550,6550,6550,0
20230530,124700,438970970,6550,6550,6550,6550,0
20230530,124600,438970970,6550,6530,6550,6530,15
20230530,124500,438873000,6530,6530,6530,6530,1
20230530,124400,438866470,6520,6520,6520,6520,0
20230530,124300,438866470,6520,6520,6520,6520,0
20230530,124200,438866470,6520,6520,6520,6520,110
20230530,124100,438149270,6520,6520,6520,6520,2
20230530,124000,438136230,6530,6530,6530,6530,300
20230530,123900,436177230,6530,6530,6530,6530,0
20230530,123800,436177230,6530,6530,6530,6530,1
20230530,123700,436170700,6530,6530,6530,6530,500
20230530,123600,432905700,6520,6520,6520,6520,0
20230530,123500,432905700,6520,6520,6520,6520,0
20230530,123400,432905700,6520,6520,6520,6520,0
20230530,123300,432905700,6520,6520,6520,6520,0
20230530,123200,432905700,6520,6520,6520,6520,468
20230530,123100,429854340,6520,6520,6520,6520,0
20230530,123000,429854340,6520,6520,6520,6520,0
20230530,122900,429854340,6520,6520,6520,6520,25
20230530,122800,429691340,6510,6510,6510,6510,3
20230530,122700,429671810,6520,6510,6520,6510,56
20230530,122600,429306700,6530,6530,6530,6530,0
20230530,122500,429306700,6530,6530,6530,6530,1
20230530,122400,429300170,6520,6530,6530,6520,51
20230530,122300,428967640,6510,6510,6510,6510,1592
20230530,122200,418603720,6520,6520,6520,6520,10
20230530,122100,418538520,6520,6520,6520,6520,1000
20230530,122000,412018520,6520,6520,6520,6520,0
20230530,121900,412018520,6520,6520,6520,6520,0
20230530,121800,412018520,6520,6520,6520,6520,0
20230530,121700,412018520,6520,6520,6520,6520,0
20230530,121600,412018520,6520,6520,6520,6520,0
20230530,121500,412018520,6520,6520,6520,6520,120
20230530,121400,411236120,6520,6520,6520,6520,100
20230530,121300,410584120,6520,6520,6520,6520,0
20230530,121200,410584120,6520,6520,6520,6520,164
20230530,121100,409514840,6530,6540,6540,6530,65
20230530,121000,409090190,6550,6520,6550,6520,209
20230530,120900,407725840,6520,6520,6520,6520,0
20230530,120800,407725840,6520,6530,6530,6520,111
20230530,120700,407002010,6540,6540,6540,6540,10
20230530,120600,406936610,6540,6540,6540,6540,15
20230530,120500,406838510,6550,6550,6550,6550,0
20230530,120400,406838510,6550,6550,6550,6550,0
20230530,120300,406838510,6550,6550,6550,6550,0
20230530,120200,406838510,6550,6550,6550,6550,0
20230530,120100,406838510,6550,6550,6550,6550,0
20230530,120000,406838510,6550,6550,6550,6550,259
20230530,115900,405142060,6550,6550,6550,6550,123
20230530,115800,404336410,6550,6550,6550,6550,0
20230530,115700,404336410,6550,6550,6550,6550,0
20230530,115600,404336410,6550,6550,6550,6550,0
20230530,115500,404336410,6550,6550,6550,6550,16
20230530,115400,404231610,6560,6560,6560,6560,0
20230530,115300,404231610,6560,6560,6560,6560,15
20230530,115200,404133210,6560,6560,6560,6560,0
20230530,115100,404133210,6560,6560,6560,6560,0
20230530,115000,404133210,6560,6560,6560,6560,0
20230530,114900,404133210,6560,6560,6560,6560,5
20230530,114800,404100410,6570,6520,6570,6520,1001
20230530,114700,397538610,6520,6520,6520,6520,50
20230530,114600,397212610,6520,6520,6520,6520,213
20230530,114500,395823850,6510,6510,6510,6510,0
20230530,114400,395823850,6510,6510,6510,6510,0
20230530,114300,395823850,6510,6510,6510,6510,0
20230530,114200,395823850,6510,6510,6510,6510,0
20230530,114100,395823850,6510,6520,6520,6510,264
20230530,114000,394104830,6520,6540,6540,6520,2937
20230530,113900,374910060,6540,6540,6540,6540,443
20230530,113800,372012840,6570,6570,6570,6570,0
20230530,113700,372012840,6570,6570,6570,6570,0
20230530,113600,372012840,6570,6570,6570,6570,0
20230530,113500,372012840,6570,6570,6570,6570,1
20230530,113400,372006270,6540,6540,6540,6540,326
20230530,113300,369874230,6540,6540,6540,6540,0
20230530,113200,369874230,6540,6540,6540,6540,0
20230530,113100,369874230,6540,6570,6570,6540,542
20230530,113000,366324130,6580,6550,6580,6550,3
20230530,112900,366304450,6580,6580,6580,6580,0
20230530,112800,366304450,6580,6580,6580,6580,1
20230530,112700,366297870,6550,6550,6550,6550,1
20230530,112600,366291320,6580,6580,6580,6580,0
20230530,112500,366291320,6580,6580,6580,6580,0
20230530,112400,366291320,6580,6580,6580,6580,0
20230530,112300,366291320,6580,6580,6580,6580,0
20230530,112200,366291320,6580,6580,6580,6580,1
20230530,112100,366284740,6550,6550,6550,6550,0
20230530,112000,366284740,6550,6550,6550,6550,1
20230530,111900,366278190,6590,6590,6590,6590,0
20230530,111800,366278190,6590,6590,6590,6590,0
20230530,111700,366278190,6590,6590,6590,6590,0
20230530,111600,366278190,6590,6590,6590,6590,0
20230530,111500,366278190,6590,6590,6590,6590,0
20230530,111400,366278190,6590,6590,6590,6590,0
20230530,111300,366278190,6590,6590,6590,6590,0
20230530,111200,366278190,6590,6590,6590,6590,0
20230530,111100,366278190,6590,6590,6590,6590,0
20230530,111000,366278190,6590,6590,6590,6590,0
20230530,110900,366278190,6590,6590,6590,6590,0
20230530,110800,366278190,6590,6590,6590,6590,0
20230530,110700,366278190,6590,6590,6590,6590,0
20230530,110600,366278190,6590,6590,6590,6590,30
20230530,110500,366080490,6590,6590,6590,6590,0
20230530,110400,366080490,6590,6590,6590,6590,0
20230530,110300,366080490,6590,6590,6590,6590,0
20230530,110200,366080490,6590,6590,6590,6590,2
20230530,110100,366067310,6590,6590,6590,6590,0
20230530,110000,366067310,6590,6590,6590,6590,0
20230530,105900,366067310,6590,6590,6590,6590,1
20230530,105800,366060720,6550,6550,6550,6550,0
20230530,105700,366060720,6550,6550,6550,6550,0
20230530,105600,366060720,6550,6550,6550,6550,5
20230530,105500,366027970,6550,6550,6550,6550,0
20230530,105400,366027970,6550,6550,6550,6550,10
20230530,105300,365962470,6550,6550,6550,6550,10
20230530,105200,365896970,6550,6550,6550,6550,2043
20230530,105100,352515320,6560,6560,6560,6560,0
20230530,105000,352515320,6560,6560,6560,6560,0
20230530,104900,352515320,6560,6560,6560,6560,0
20230530,104800,352515320,6560,6560,6560,6560,0
20230530,104700,352515320,6560,6560,6560,6560,0
20230530,104600,352515320,6560,6560,6560,6560,100
20230530,104500,351859320,6550,6550,6550,6550,355
20230530,104400,349534070,6540,6540,6540,6540,162
20230530,104300,348474590,6580,6580,6580,6580,0
20230530,104200,348474590,6580,6550,6580,6550,67
20230530,104100,348035710,6550,6590,6590,6550,510
20230530,104000,344694970,6590,6590,6590,6590,0
20230530,103900,344694970,6590,6590,6590,6590,0
20230530,103800,344694970,6590,6590,6590,6590,0
20230530,103700,344694970,6590,6590,6590,6590,0
20230530,103600,344694970,6590,6590,6590,6590,0
20230530,103500,344694970,6590,6560,6590,6560,301
20230530,103400,342720380,6560,6560,6560,6560,42
20230530,103300,342444860,6550,6550,6550,6550,0
20230530,103200,342444860,6550,6550,6550,6550,0
20230530,103100,342444860,6550,6550,6550,6550,50
20230530,103000,342117360,6540,6540,6540,6540,0
20230530,102900,342117360,6540,6540,6540,6540,0
20230530,102800,342117360,6540,6540,6540,6540,400
20230530,102700,339501360,6540,6540,6540,6540,0
20230530,102600,339501360,6540,6550,6550,6540,661
20230530,102500,335178280,6550,6560,6560,6550,501
20230530,102400,331896720,6560,6560,6560,6560,0
20230530,102300,331896720,6560,6560,6560,6560,0
20230530,102200,331896720,6560,6560,6560,6560,0
20230530,102100,331896720,6560,6560,6560,6560,5
20230530,102000,331863920,6550,6550,6550,6550,97
20230530,101900,331228570,6550,6550,6550,6550,119
20230530,101800,330449120,6540,6540,6540,6540,500
20230530,101700,327179120,6560,6540,6560,6540,2147
20230530,101600,313107740,6540,6550,6550,6540,300
20230530,101500,311145730,6550,6560,6560,6550,1363
20230530,101400,302212910,6560,6570,6570,6560,60
20230530,101300,301818810,6570,6570,6570,6570,0
20230530,101200,301818810,6570,6570,6610,6570,78
20230530,101100,301306310,6630,6570,6630,6570,7
20230530,101000,301260160,6640,6580,6660,6570,92
20230530,100900,300653170,6570,6560,6580,6560,101
20230530,100800,299988750,6560,6580,6580,6560,6
20230530,100700,299949370,6550,6550,6580,6550,38
20230530,100600,299699860,6570,6550,6570,6550,6
20230530,100500,299660520,6540,6580,6580,6540,15
20230530,100400,299562180,6540,6550,6580,6540,238
20230530,100300,298004700,6550,6550,6590,6550,321
20230530,100200,295902110,6620,6570,6620,6550,381
20230530,100100,293398570,6540,6590,6590,6540,5506
20230530,100000,257267960,6600,6600,6640,6600,10
20230530,095900,257201920,6670,6620,6670,6600,690
20230530,095800,252634150,6670,6630,6680,6590,2961
20230530,095700,233076630,6630,6640,6690,6630,583
20230530,095600,229204900,6620,6670,6670,6620,8012
20230530,095500,175982410,6690,6680,6690,6670,279
20230530,095400,174118710,6680,6680,6680,6680,9
20230530,095300,174058590,6680,6680,6680,6680,4
20230530,095200,174031870,6680,6680,6680,6680,309
20230530,095100,171967750,6680,6680,6680,6680,5
20230530,095000,171934350,6690,6690,6690,6690,0
20230530,094900,171934350,6690,6690,6690,6690,0
20230530,094800,171934350,6690,6690,6690,6690,0
20230530,094700,171934350,6690,6690,6690,6690,400
20230530,094600,169258350,6710,6710,6710,6710,0
20230530,094500,169258350,6710,6670,6710,6670,372
20230530,094400,166762350,6670,6700,6700,6670,263
20230530,094300,165002300,6710,6710,6710,6710,0
20230530,094200,165002300,6710,6710,6710,6710,131
20230530,094100,164123290,6710,6710,6710,6710,2
20230530,094000,164109870,6740,6740,6740,6740,634
20230530,093900,159836710,6740,6730,6740,6730,1056
20230530,093800,152723970,6730,6730,6730,6730,0
20230530,093700,152723970,6730,6720,6730,6720,100
20230530,093600,152051070,6710,6710,6710,6710,238
20230530,093500,150454090,6710,6710,6710,6710,155
20230530,093400,149414040,6730,6720,6730,6720,806
20230530,093300,143989860,6710,6710,6710,6710,184
20230530,093200,142755220,6710,6700,6710,6680,908
20230530,093100,136683960,6710,6710,6710,6710,0
20230530,093000,136683960,6710,6690,6710,6680,166
20230530,092900,135573480,6710,6710,6710,6710,69
20230530,092800,135110490,6680,6690,6710,6680,81
20230530,092700,134568770,6680,6680,6680,6680,61
20230530,092600,134161290,6710,6710,6710,6710,1
20230530,092500,134154580,6710,6700,6710,6700,373
20230530,092400,131652320,6710,6680,6710,6680,294
20230530,092300,129688370,6720,6700,6720,6700,866
20230530,092200,123884270,6730,6710,6730,6710,101
20230530,092100,123206540,6730,6730,6730,6720,634
20230530,092000,118945950,6750,6760,6770,6740,295
20230530,091900,116954980,6760,6710,6770,6710,7227
20230530,091800,68269650,6700,6680,6700,6680,1134
20230530,091700,60682470,6670,6660,6670,6650,515
20230530,091600,57251570,6650,6620,6650,6620,74
20230530,091500,56760070,6650,6650,6650,6650,0
20230530,091400,56760070,6650,6620,6650,6620,64
20230530,091300,56336360,6670,6670,6670,6670,0
20230530,091200,56336360,6670,6640,6670,6640,690
20230530,091100,51749480,6640,6600,6640,6600,21
20230530,091000,51610840,6650,6650,6650,6650,0
20230530,090900,51610840,6650,6630,6650,6630,804
20230530,090800,46271280,6600,6600,6600,6600,112
20230530,090700,45532080,6630,6630,6630,6630,330
20230530,090600,43344180,6640,6630,6640,6630,1077
20230530,090500,36203650,6630,6590,6630,6590,1246
20230530,090400,27975810,6580,6610,6610,6580,615
20230530,090300,23919850,6610,6650,6650,6610,51
20230530,090200,23580740,6670,6690,6690,6670,1063
20230530,090100,16490510,6730,6680,6730,6680,820
20230530,090000,10990060,6670,6670,6730,6650,1647