KissMeData/199730/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,180900,3742458610,18900,18900,18900,18900,1832
20230530,180800,3742458610,18900,18900,18900,18900,0
20230530,180700,3742458610,18900,18900,18900,18900,0
20230530,180600,3742458610,18900,18900,18900,18900,0
20230530,180500,3742458610,18900,18900,18900,18900,0
20230530,180400,3742458610,18900,18900,18900,18900,0
20230530,180300,3742458610,18900,18900,18900,18900,0
20230530,180200,3742458610,18900,18900,18900,18900,0
20230530,180100,3742458610,18900,18900,18900,18900,0
20230530,180000,3742458610,18900,18900,18900,18900,0
20230530,175900,3742458610,18900,18900,18900,18900,0
20230530,175800,3742458610,18900,18900,18900,18900,0
20230530,175700,3742458610,18900,18900,18900,18900,0
20230530,175600,3742458610,18900,18900,18900,18900,0
20230530,175500,3742458610,18900,18900,18900,18900,0
20230530,175400,3742458610,18900,18900,18900,18900,0
20230530,175300,3742458610,18900,18900,18900,18900,0
20230530,175200,3742458610,18900,18900,18900,18900,0
20230530,175100,3742458610,18900,18900,18900,18900,0
20230530,175000,3742458610,18900,18900,18900,18900,0
20230530,174900,3742458610,18900,18900,18900,18900,0
20230530,174800,3742458610,18900,18900,18900,18900,0
20230530,174700,3742458610,18900,18900,18900,18900,0
20230530,174600,3742458610,18900,18900,18900,18900,0
20230530,174500,3742458610,18900,18900,18900,18900,0
20230530,174400,3742458610,18900,18900,18900,18900,0
20230530,174300,3742458610,18900,18900,18900,18900,0
20230530,174200,3742458610,18900,18900,18900,18900,0
20230530,174100,3742458610,18900,18900,18900,18900,0
20230530,174000,3742458610,18900,18900,18900,18900,0
20230530,173900,3742458610,18900,18900,18900,18900,1832
20230530,173800,3742458610,18900,18900,18900,18900,0
20230530,173700,3742458610,18900,18900,18900,18900,0
20230530,173600,3742458610,18900,18900,18900,18900,0
20230530,173500,3742458610,18900,18900,18900,18900,0
20230530,173400,3742458610,18900,18900,18900,18900,0
20230530,173300,3742458610,18900,18900,18900,18900,0
20230530,173200,3742458610,18900,18900,18900,18900,0
20230530,173100,3742458610,18900,18900,18900,18900,0
20230530,173000,3742458610,18900,18900,18900,18900,0
20230530,172900,3742458610,18900,18900,18900,18900,0
20230530,172800,3742458610,18900,18900,18900,18900,0
20230530,172700,3742458610,18900,18900,18900,18900,0
20230530,172600,3742458610,18900,18900,18900,18900,0
20230530,172500,3742458610,18900,18900,18900,18900,0
20230530,172400,3742458610,18900,18900,18900,18900,0
20230530,172300,3742458610,18900,18900,18900,18900,0
20230530,172200,3742458610,18900,18900,18900,18900,0
20230530,172100,3742458610,18900,18900,18900,18900,0
20230530,172000,3742458610,18900,18900,18900,18900,0
20230530,171900,3742458610,18900,18900,18900,18900,0
20230530,171800,3742458610,18900,18900,18900,18900,0
20230530,171700,3742458610,18900,18900,18900,18900,0
20230530,171600,3742458610,18900,18900,18900,18900,0
20230530,171500,3742458610,18900,18900,18900,18900,0
20230530,171400,3742458610,18900,18900,18900,18900,0
20230530,171300,3742458610,18900,18900,18900,18900,0
20230530,171200,3742458610,18900,18900,18900,18900,0
20230530,171100,3742458610,18900,18900,18900,18900,0
20230530,171000,3742458610,18900,18900,18900,18900,0
20230530,170900,3742458610,18900,18900,18900,18900,1832
20230530,170800,3742458610,18900,18900,18900,18900,0
20230530,170700,3742458610,18900,18900,18900,18900,0
20230530,170600,3742458610,18900,18900,18900,18900,0
20230530,170500,3742458610,18900,18900,18900,18900,0
20230530,170400,3742458610,18900,18900,18900,18900,0
20230530,170300,3742458610,18900,18900,18900,18900,0
20230530,170200,3742458610,18900,18900,18900,18900,0
20230530,170100,3742458610,18900,18900,18900,18900,0
20230530,170000,3742458610,18900,18900,18900,18900,0
20230530,165900,3742458610,18900,18900,18900,18900,0
20230530,165800,3742458610,18900,18900,18900,18900,0
20230530,165700,3742458610,18900,18900,18900,18900,0
20230530,165600,3742458610,18900,18900,18900,18900,0
20230530,165500,3742458610,18900,18900,18900,18900,0
20230530,165400,3742458610,18900,18900,18900,18900,0
20230530,165300,3742458610,18900,18900,18900,18900,0
20230530,165200,3742458610,18900,18900,18900,18900,0
20230530,165100,3742458610,18900,18900,18900,18900,0
20230530,165000,3742458610,18900,18900,18900,18900,0
20230530,164900,3742458610,18900,18900,18900,18900,0
20230530,164800,3742458610,18900,18900,18900,18900,0
20230530,164700,3742458610,18900,18900,18900,18900,0
20230530,164600,3742458610,18900,18900,18900,18900,0
20230530,164500,3742458610,18900,18900,18900,18900,0
20230530,164400,3742458610,18900,18900,18900,18900,0
20230530,164300,3742458610,18900,18900,18900,18900,0
20230530,164200,3742458610,18900,18900,18900,18900,0
20230530,164100,3742458610,18900,18900,18900,18900,0
20230530,164000,3742458610,18900,18900,18900,18900,0
20230530,163900,3742458610,18900,18900,18900,18900,1832
20230530,163800,3742458610,18900,18900,18900,18900,0
20230530,163700,3742458610,18900,18900,18900,18900,0
20230530,163600,3742458610,18900,18900,18900,18900,0
20230530,163500,3742458610,18900,18900,18900,18900,0
20230530,163400,3742458610,18900,18900,18900,18900,0
20230530,163300,3742458610,18900,18900,18900,18900,0
20230530,163200,3742458610,18900,18900,18900,18900,0
20230530,163100,3742458610,18900,18900,18900,18900,0
20230530,163000,3742458610,18900,18900,18900,18900,0
20230530,162900,3742458610,18900,18900,18900,18900,0
20230530,162800,3742458610,18900,18900,18900,18900,0
20230530,162700,3742458610,18900,18900,18900,18900,0
20230530,162600,3742458610,18900,18900,18900,18900,0
20230530,162500,3742458610,18900,18900,18900,18900,0
20230530,162400,3742458610,18900,18900,18900,18900,0
20230530,162300,3742458610,18900,18900,18900,18900,0
20230530,162200,3742458610,18900,18900,18900,18900,0
20230530,162100,3742458610,18900,18900,18900,18900,0
20230530,162000,3742458610,18900,18900,18900,18900,0
20230530,161900,3742458610,18900,18900,18900,18900,0
20230530,161800,3742458610,18900,18900,18900,18900,0
20230530,161700,3742458610,18900,18900,18900,18900,0
20230530,161600,3742458610,18900,18900,18900,18900,0
20230530,161500,3742458610,18900,18900,18900,18900,0
20230530,161400,3742458610,18900,18900,18900,18900,0
20230530,161300,3742458610,18900,18900,18900,18900,0
20230530,161200,3742458610,18900,18900,18900,18900,0
20230530,161100,3742458610,18900,18900,18900,18900,0
20230530,161000,3742458610,18900,18900,18900,18900,0
20230530,160900,3742458610,18900,18900,18900,18900,1832
20230530,160800,3742458610,18900,18900,18900,18900,0
20230530,160700,3742458610,18900,18900,18900,18900,0
20230530,160600,3742458610,18900,18900,18900,18900,0
20230530,160500,3742458610,18900,18900,18900,18900,0
20230530,160400,3742458610,18900,18900,18900,18900,0
20230530,160300,3742458610,18900,18900,18900,18900,0
20230530,160200,3742458610,18900,18900,18900,18900,0
20230530,160100,3742458610,18900,18900,18900,18900,0
20230530,160000,3742458610,18900,18900,18900,18900,0
20230530,155900,3742458610,18900,18900,18900,18900,0
20230530,155800,3742458610,18900,18900,18900,18900,0
20230530,155700,3742458610,18900,18900,18900,18900,0
20230530,155600,3742458610,18900,18900,18900,18900,0
20230530,155500,3742458610,18900,18900,18900,18900,0
20230530,155400,3742458610,18900,18900,18900,18900,0
20230530,155300,3742458610,18900,18900,18900,18900,0
20230530,155200,3742458610,18900,18900,18900,18900,0
20230530,155100,3742458610,18900,18900,18900,18900,0
20230530,155000,3742458610,18900,18900,18900,18900,0
20230530,154900,3742458610,18900,18900,18900,18900,0
20230530,154800,3742458610,18900,18900,18900,18900,0
20230530,154700,3742458610,18900,18900,18900,18900,0
20230530,154600,3742458610,18900,18900,18900,18900,0
20230530,154500,3742458610,18900,18900,18900,18900,0
20230530,154400,3742458610,18900,18900,18900,18900,0
20230530,154300,3742458610,18900,18900,18900,18900,0
20230530,154200,3742458610,18900,18900,18900,18900,0
20230530,154100,3742458610,18900,18900,18900,18900,0
20230530,154000,3742458610,18900,18900,18900,18900,0
20230530,153900,3742458610,18900,18900,18900,18900,1832
20230530,153800,3742458610,18900,18900,18900,18900,0
20230530,153700,3742458610,18900,18900,18900,18900,0
20230530,153600,3742458610,18900,18900,18900,18900,0
20230530,153500,3742458610,18900,18900,18900,18900,0
20230530,153400,3742458610,18900,18900,18900,18900,0
20230530,153300,3742458610,18900,18900,18900,18900,0
20230530,153200,3742458610,18900,18900,18900,18900,0
20230530,153100,3742458610,18900,18900,18900,18900,0
20230530,153000,3742458610,18900,18900,18900,18900,1832
20230530,152900,3707833810,18900,18900,18900,18900,0
20230530,152800,3707833810,18900,18900,18900,18900,0
20230530,152700,3707833810,18900,18900,18900,18900,0
20230530,152600,3707833810,18900,18900,18900,18900,0
20230530,152500,3707833810,18900,18900,18900,18900,0
20230530,152400,3707833810,18900,18900,18900,18900,0
20230530,152300,3707833810,18900,18900,18900,18900,0
20230530,152200,3707833810,18900,18900,18900,18900,0
20230530,152100,3707833810,18900,18900,18900,18900,0
20230530,152000,3707833810,18900,18900,18900,18900,0
20230530,151900,3707833810,18900,18840,18900,18840,2384
20230530,151800,3662838780,18840,18830,18840,18830,428
20230530,151700,3654776140,18820,18740,18820,18730,1079
20230530,151600,3634490900,18740,18750,18750,18730,908
20230530,151500,3617477830,18750,18700,18750,18690,315
20230530,151400,3611580110,18690,18760,18760,18690,3369
20230530,151300,3548505250,18760,18760,18760,18750,305
20230530,151200,3542785510,18760,18760,18760,18750,287
20230530,151100,3537403040,18760,18790,18790,18750,6788
20230530,151000,3409999450,18840,18850,18850,18790,182
20230530,150900,3406569460,18860,18850,18860,18850,538
20230530,150800,3396424330,18790,18780,18790,18780,480
20230530,150700,3387408430,18780,18770,18780,18770,1918
20230530,150600,3351407070,18770,18780,18780,18770,1855
20230530,150500,3316581770,18760,18780,18790,18760,869
20230530,150400,3300270450,18780,18790,18830,18780,500
20230530,150300,3290877730,18780,18830,18830,18780,3247
20230530,150200,3229817410,18850,18850,18850,18830,850
20230530,150100,3213808420,18830,18830,18830,18830,66
20230530,150000,3212565640,18830,18900,18900,18830,4706
20230530,145900,3123817450,18900,18900,18900,18900,11
20230530,145800,3123609550,18880,18880,18880,18880,0
20230530,145700,3123609550,18880,18880,18920,18870,235
20230530,145600,3119174940,18870,18890,18900,18870,1529
20230530,145500,3090302920,18890,18900,18910,18890,864
20230530,145400,3073973640,18900,18910,18910,18900,150
20230530,145300,3071138460,18900,18920,18920,18900,655
20230530,145200,3058756400,18930,18930,18930,18930,3
20230530,145100,3058699610,18930,18930,18930,18920,1112
20230530,145000,3037660030,18930,18930,18930,18930,37
20230530,144900,3036959620,18920,18930,18930,18920,702
20230530,144800,3023674760,18930,18930,18930,18930,2011
20230530,144700,2985606530,18920,18920,18920,18920,228
20230530,144600,2981292770,18920,18920,18930,18920,246
20230530,144500,2976638400,18920,18930,18930,18890,1584
20230530,144400,2946713370,18940,18940,18940,18940,10
20230530,144300,2946523970,18940,18900,18940,18900,119
20230530,144200,2944274430,18900,18900,18900,18900,208
20230530,144100,2940343230,18900,18940,18940,18900,3246
20230530,144000,2878970510,18940,18970,18970,18940,325
20230530,143900,2872814820,18970,18980,18980,18960,68
20230530,143800,2871525230,18980,18980,18980,18980,235
20230530,143700,2867064930,18980,18990,18990,18980,93
20230530,143600,2865299060,18980,18980,18990,18980,149
20230530,143500,2862470990,18980,18980,18980,18980,15
20230530,143400,2862186290,18990,18990,18990,18990,7
20230530,143300,2862053360,18930,18950,18980,18920,541
20230530,143200,2851813440,18990,18990,18990,18990,2
20230530,143100,2851775460,18940,18940,18940,18940,0
20230530,143000,2851775460,18940,18950,18950,18940,1361
20230530,142900,2825993240,18960,18960,18960,18960,120
20230530,142800,2823718040,18990,18990,18990,18990,1
20230530,142700,2823699050,18970,18980,18980,18960,364
20230530,142600,2816796840,18990,18980,18990,18970,322
20230530,142500,2810686920,19000,19000,19000,18980,378
20230530,142400,2803509770,19000,19010,19010,19000,477
20230530,142300,2794445600,19020,19020,19020,19020,0
20230530,142200,2794445600,19020,19020,19020,19020,246
20230530,142100,2789766680,19010,19010,19010,19010,87
20230530,142000,2788112810,19010,19010,19010,19010,61
20230530,141900,2786953200,19010,19020,19020,19010,128
20230530,141800,2784518720,19020,18990,19020,18990,35
20230530,141700,2783853940,18990,19000,19000,18990,631
20230530,141600,2771867700,19000,19020,19020,19000,834
20230530,141500,2756016800,19020,19030,19030,19020,58
20230530,141400,2754913530,19030,19030,19030,19030,10
20230530,141300,2754723230,19070,19070,19070,19070,0
20230530,141200,2754723230,19070,19080,19080,19070,14
20230530,141100,2754456120,19090,19090,19090,19090,0
20230530,141000,2754456120,19090,19090,19090,19090,12
20230530,140900,2754227040,19090,19090,19090,19090,0
20230530,140800,2754227040,19090,19090,19090,19090,1
20230530,140700,2754207950,19020,19090,19090,19020,60
20230530,140600,2753066050,19090,19010,19090,19010,420
20230530,140500,2745050300,19010,19040,19040,19010,167
20230530,140400,2741873320,19090,19090,19090,19090,2
20230530,140300,2741835140,19090,19090,19090,19090,0
20230530,140200,2741835140,19090,19050,19090,19000,5192
20230530,140100,2643069940,19050,19050,19050,19050,1
20230530,140000,2643050890,19030,19040,19040,19030,2000
20230530,135900,2604990130,19030,19020,19030,19020,171
20230530,135800,2601736010,19020,19040,19040,19020,75
20230530,135700,2600308940,19030,19040,19040,19030,479
20230530,135600,2591191780,19050,19050,19050,19050,73
20230530,135500,2589801130,19050,19060,19060,19050,347
20230530,135400,2583187730,19090,19090,19090,19090,10
20230530,135300,2582996830,19100,19100,19100,19100,30
20230530,135200,2582423830,19100,19100,19100,19100,6
20230530,135100,2582309230,19060,19080,19080,19060,147
20230530,135000,2579507320,19090,19110,19110,19090,29
20230530,134900,2578953690,19090,19090,19090,19090,0
20230530,134800,2578953690,19090,19090,19090,19090,27
20230530,134700,2578438260,19090,19090,19090,19090,115
20230530,134600,2576242910,19100,19100,19100,19100,121
20230530,134500,2573931810,19100,19100,19100,19100,52
20230530,134400,2572938610,19100,19110,19110,19100,306
20230530,134300,2567092910,19100,19100,19100,19100,77
20230530,134200,2565622210,19100,19100,19100,19100,57
20230530,134100,2564533510,19090,19100,19100,19090,73
20230530,134000,2563139410,19050,19050,19050,19050,75
20230530,133900,2561710660,19050,19050,19050,19050,36
20230530,133800,2561024860,19060,19060,19060,19060,5
20230530,133700,2560929560,19060,19080,19080,19050,245
20230530,133600,2556259090,19080,19060,19080,19060,77
20230530,133500,2554790990,19040,19040,19040,19040,0
20230530,133400,2554790990,19040,19040,19040,19040,0
20230530,133300,2554790990,19040,19040,19040,19040,34
20230530,133200,2554143630,19020,19020,19020,19020,0
20230530,133100,2554143630,19020,19050,19050,19020,400
20230530,133000,2546532430,19040,19040,19040,19040,1
20230530,132900,2546513390,19010,19010,19010,19010,0
20230530,132800,2546513390,19010,19060,19060,19010,630
20230530,132700,2534527480,19050,19050,19050,19050,9
20230530,132600,2534356030,19080,19080,19080,19080,0
20230530,132500,2534356030,19080,19090,19090,19080,77
20230530,132400,2532886700,19090,19090,19090,19090,200
20230530,132300,2529068700,19100,19100,19100,19100,0
20230530,132200,2529068700,19100,19100,19100,19100,5
20230530,132100,2528973200,19100,19100,19100,19100,37
20230530,132000,2528266500,19100,19100,19100,19100,113
20230530,131900,2526108200,19100,19100,19100,19100,36
20230530,131800,2525420600,19090,19090,19090,19090,10
20230530,131700,2525229700,19090,19100,19100,19090,132
20230530,131600,2522708820,19090,19110,19110,19090,103
20230530,131500,2520741130,19110,19070,19110,19070,900
20230530,131400,2503561880,19020,19020,19020,19020,0
20230530,131300,2503561880,19020,19020,19020,19020,0
20230530,131200,2503561880,19020,19020,19020,19020,1
20230530,131100,2503542860,19020,19030,19030,19020,80
20230530,131000,2502021120,19060,19060,19060,19060,117
20230530,130900,2499791100,19050,19060,19060,19050,401
20230530,130800,2492148050,19020,19050,19050,19020,237
20230530,130700,2487637630,19060,19060,19060,19060,0
20230530,130600,2487637630,19060,19060,19060,19060,10
20230530,130500,2487447030,19060,19060,19060,19060,18
20230530,130400,2487103950,19060,19060,19060,19060,27
20230530,130300,2486589330,19060,19060,19060,19060,1
20230530,130200,2486570270,19060,19060,19060,19060,0
20230530,130100,2486570270,19060,19030,19060,19030,11
20230530,130000,2486360640,19060,19060,19060,19060,0
20230530,125900,2486360640,19060,19060,19060,19060,2
20230530,125800,2486322520,19030,19030,19040,19030,312
20230530,125700,2480385150,19030,19040,19040,19030,13
20230530,125600,2480137640,19060,19040,19060,19040,316
20230530,125500,2474115760,19040,19050,19060,19040,603
20230530,125400,2462623340,19040,19050,19050,19040,36
20230530,125300,2461937880,19040,19050,19050,19040,498
20230530,125200,2452455520,19050,19050,19050,19050,44
20230530,125100,2451617320,19050,19050,19050,19050,0
20230530,125000,2451617320,19050,19050,19060,19050,42
20230530,124900,2450817160,19060,19070,19070,19060,335
20230530,124800,2444432030,19080,19080,19080,19080,29
20230530,124700,2443878710,19060,19090,19090,19060,347
20230530,124600,2437257090,19100,19100,19100,19100,0
20230530,124500,2437257090,19100,19110,19110,19100,164
20230530,124400,2434124580,19110,19080,19110,19080,181
20230530,124300,2430667720,19080,19080,19080,19080,0
20230530,124200,2430667720,19080,19080,19080,19080,6
20230530,124100,2430553240,19080,19080,19080,19080,0
20230530,124000,2430553240,19080,19070,19080,19070,37
20230530,123900,2429847600,19070,19070,19070,19070,0
20230530,123800,2429847600,19070,19060,19070,19060,27
20230530,123700,2429332940,19060,19070,19070,19060,1057
20230530,123600,2409186320,19070,19070,19070,19060,174
20230530,123500,2405869140,19070,19070,19070,19070,1
20230530,123400,2405850070,19070,19060,19070,19060,2
20230530,123300,2405811940,19030,19030,19030,19030,1
20230530,123200,2405792910,19030,19030,19030,19030,29
20230530,123100,2405241040,19030,19030,19030,19030,0
20230530,123000,2405241040,19030,19030,19030,19030,0
20230530,122900,2405241040,19030,19030,19030,19030,1
20230530,122800,2405222010,19000,19000,19000,19000,2
20230530,122700,2405184010,19000,19000,19000,19000,52
20230530,122600,2404196010,18990,18990,18990,18990,0
20230530,122500,2404196010,18990,19000,19000,18990,21
20230530,122400,2403797210,18990,18990,18990,18990,150
20230530,122300,2400948710,19000,19000,19000,19000,1
20230530,122200,2400929710,18990,19000,19000,18990,70
20230530,122100,2399600310,19000,19000,19000,19000,0
20230530,122000,2399600310,19000,19000,19000,19000,1
20230530,121900,2399581310,19000,19000,19000,19000,1
20230530,121800,2399562310,19000,19000,19000,19000,71
20230530,121700,2398213310,19050,19050,19050,19050,2
20230530,121600,2398175210,19060,19060,19060,19060,0
20230530,121500,2398175210,19060,19050,19060,19050,102
20230530,121400,2396232090,19000,19000,19000,19000,0
20230530,121300,2396232090,19000,19000,19000,19000,64
20230530,121200,2395016090,19000,19000,19000,19000,0
20230530,121100,2395016090,19000,19000,19000,19000,114
20230530,121000,2392850090,19000,19000,19000,19000,20
20230530,120900,2392470090,19000,19000,19000,19000,10
20230530,120800,2392280090,18990,19000,19000,18990,11
20230530,120700,2392071140,19000,19000,19000,19000,5
20230530,120600,2391976140,19000,18990,19000,18990,54
20230530,120500,2390950560,19000,19000,19000,19000,43
20230530,120400,2390133560,19050,19050,19050,19000,522
20230530,120300,2380189510,19000,19000,19000,19000,1
20230530,120200,2380170510,18990,18990,18990,18990,2
20230530,120100,2380132530,18990,19000,19000,18990,210
20230530,120000,2376144530,19050,19060,19060,19050,340
20230530,115900,2369667130,19060,19010,19060,19000,1474
20230530,115800,2341651740,19000,19020,19020,19000,50
20230530,115700,2340701420,19010,19010,19010,19010,50
20230530,115600,2339750920,19000,19010,19010,19000,50
20230530,115500,2338800900,19010,19000,19010,19000,18
20230530,115400,2338458820,19000,19060,19060,19000,236
20230530,115300,2333974700,19000,19000,19000,19000,200
20230530,115200,2330174700,18930,18980,18990,18930,718
20230530,115100,2316551690,18980,18950,18980,18950,1087
20230530,115000,2295924030,18960,18980,18980,18950,192
20230530,114900,2292284980,18990,18990,18990,18990,0
20230530,114800,2292284980,18990,18990,18990,18990,2
20230530,114700,2292247000,18990,18990,18990,18990,4
20230530,114600,2292171040,19000,18950,19000,18950,136
20230530,114500,2289590740,18950,18930,18950,18930,51
20230530,114400,2288625290,18930,18950,18950,18930,302
20230530,114300,2282906660,18940,18950,18950,18940,2
20230530,114200,2282868770,19000,19000,19000,19000,0
20230530,114100,2282868770,19000,19000,19000,18940,102
20230530,114000,2280936770,18940,19000,19000,18940,1249
20230530,113900,2257262060,19050,19060,19060,19050,53
20230530,113800,2256252390,19070,19070,19070,19070,1
20230530,113700,2256233320,18950,18950,18950,18950,0
20230530,113600,2256233320,18950,19080,19080,18950,335
20230530,113500,2249854480,19080,19000,19100,19000,809
20230530,113400,2234407760,18990,18990,18990,18990,131
20230530,113300,2231920070,18990,18990,18990,18930,217
20230530,113200,2227799300,18990,18910,18990,18900,219
20230530,113100,2223656750,18900,18900,18900,18900,69
20230530,113000,2222352650,18900,18990,18990,18900,1305
20230530,112900,2197674100,18990,18900,19000,18890,1214
20230530,112800,2174711060,18900,18900,18900,18890,443
20230530,112700,2166339080,18900,19000,19000,18900,3060
20230530,112600,2108407800,19000,19010,19010,19000,2038
20230530,112500,2069680610,19000,19080,19080,19000,10314
20230530,112400,1873520070,19080,19080,19080,19080,99
20230530,112300,1871631150,19080,19110,19110,19080,12
20230530,112200,1871402130,19080,19080,19080,19080,186
20230530,112100,1867853250,19080,19100,19100,19060,204
20230530,112000,1863960820,19100,19100,19100,19100,1
20230530,111900,1863941720,19100,19110,19110,19100,19
20230530,111800,1863578730,19110,19110,19110,19110,271
20230530,111700,1858399920,19110,19110,19110,19110,11
20230530,111600,1858189710,19060,19070,19070,19060,210
20230530,111500,1854186370,19060,19060,19060,19060,1
20230530,111400,1854167310,19060,19060,19060,19060,450
20230530,111300,1845590310,19060,19050,19060,19050,93
20230530,111200,1843818230,19050,19050,19050,19050,315
20230530,111100,1837817480,19050,19050,19050,19050,280
20230530,111000,1832483480,19060,19070,19070,19060,1148
20230530,110900,1810602570,19070,19080,19080,19070,297
20230530,110800,1804938730,19070,19070,19070,19070,0
20230530,110700,1804938730,19070,19080,19080,19070,161
20230530,110600,1801866980,19080,19070,19080,19070,187
20230530,110500,1798300860,19080,19080,19080,19080,60
20230530,110400,1797156060,19080,19080,19080,19080,64
20230530,110300,1795934940,19070,19080,19100,19070,164
20230530,110200,1792806420,19080,19090,19090,19080,320
20230530,110100,1786700040,19100,19100,19100,19100,5
20230530,110000,1786604540,19090,19110,19110,19090,527
20230530,105900,1776543620,19090,19110,19110,19090,754
20230530,105800,1762147760,19100,19100,19100,19100,0
20230530,105700,1762147760,19100,19100,19110,19100,99
20230530,105600,1760256300,19100,19100,19100,19090,144
20230530,105500,1757506990,19100,19080,19100,19080,178
20230530,105400,1754110450,19030,19030,19030,19030,0
20230530,105300,1754110450,19030,19040,19040,19030,204
20230530,105200,1750227230,19080,19030,19080,19030,419
20230530,105100,1742232760,19030,19030,19030,19030,0
20230530,105000,1742232760,19030,19020,19030,19020,425
20230530,104900,1734145110,19020,19020,19020,19020,138
20230530,104800,1731520350,19020,19020,19020,19010,1474
20230530,104700,1703496650,19020,19040,19040,19020,1598
20230530,104600,1673101050,19030,19080,19080,19020,362
20230530,104500,1666212870,19030,19030,19080,19030,67
20230530,104400,1664937710,19010,19100,19100,19010,5730
20230530,104300,1555855220,19080,19100,19100,19080,601
20230530,104200,1544380960,19100,19100,19100,19100,0
20230530,104100,1544380960,19100,19090,19100,19090,68
20230530,104000,1543082360,19100,19120,19120,19100,2907
20230530,103900,1487536560,19110,19110,19110,19110,1148
20230530,103800,1465598280,19110,19130,19140,19110,1476
20230530,103700,1437382280,19130,19130,19140,19120,2679
20230530,103600,1386141400,19130,19130,19140,19130,429
20230530,103500,1377934600,19140,19130,19140,19130,1291
20230530,103400,1353237390,19150,19140,19150,19140,351
20230530,103300,1346519040,19150,19150,19150,19140,136
20230530,103200,1343915740,19150,19160,19160,19140,2263
20230530,103100,1300596000,19160,19180,19180,19160,214
20230530,103000,1296494440,19180,19190,19190,19180,419
20230530,102900,1288455700,19200,19200,19200,19200,88
20230530,102800,1286766100,19210,19200,19210,19200,70
20230530,102700,1285421910,19210,19220,19220,19200,394
20230530,102600,1277855160,19220,19220,19220,19220,111
20230530,102500,1275721740,19220,19220,19220,19200,204
20230530,102400,1271801300,19220,19260,19260,19220,382
20230530,102300,1264455730,19260,19270,19270,19260,9
20230530,102200,1264282340,19300,19300,19300,19300,11
20230530,102100,1264070040,19310,19310,19310,19230,927
20230530,102000,1246182110,19300,19290,19300,19230,1223
20230530,101900,1222603150,19230,19290,19290,19230,124
20230530,101800,1220212090,19220,19180,19290,19180,487
20230530,101700,1210866060,19180,19150,19180,19150,812
20230530,101600,1195302970,19160,19160,19170,19140,1653
20230530,101500,1163643530,19170,19190,19190,19170,614
20230530,101400,1151866540,19200,19230,19230,19200,1030
20230530,101300,1132081210,19230,19230,19230,19220,429
20230530,101200,1123833590,19230,19230,19240,19220,222
20230530,101100,1119565480,19220,19260,19260,19220,2433
20230530,101000,1072773390,19250,19300,19300,19250,1539
20230530,100900,1043129500,19300,19320,19340,19300,1696
20230530,100800,1010383720,19320,19330,19330,19320,491
20230530,100700,1000897550,19330,19340,19340,19320,339
20230530,100600,994344710,19340,19350,19360,19340,866
20230530,100500,977589380,19370,19380,19380,19370,471
20230530,100400,968464200,19390,19410,19410,19390,179
20230530,100300,964991310,19410,19400,19410,19400,262
20230530,100200,959905990,19410,19420,19420,19410,736
20230530,100100,945620220,19420,19420,19420,19410,511
20230530,100000,935699180,19420,19430,19430,19420,229
20230530,095900,931251570,19430,19430,19430,19420,26
20230530,095800,930746400,19430,19440,19440,19430,774
20230530,095700,915700620,19450,19460,19460,19450,450
20230530,095600,906946020,19470,19470,19470,19470,13
20230530,095500,906692910,19460,19460,19460,19460,0
20230530,095400,906692910,19460,19460,19460,19460,10
20230530,095300,906498310,19480,19480,19480,19480,10
20230530,095200,906303510,19490,19480,19490,19480,266
20230530,095100,901120490,19440,19440,19440,19440,0
20230530,095000,901120490,19440,19440,19440,19440,1
20230530,094900,901101050,19440,19440,19450,19440,569
20230530,094800,890038150,19440,19430,19440,19350,818
20230530,094700,874139590,19320,19320,19320,19310,471
20230530,094600,865042790,19310,19360,19380,19310,349
20230530,094500,858295550,19370,19480,19480,19370,5395
20230530,094400,753552030,19470,19470,19470,19470,40
20230530,094300,752773230,19450,19460,19460,19450,140
20230530,094200,750050190,19450,19450,19470,19450,55
20230530,094100,748979760,19440,19440,19440,19420,587
20230530,094000,737576000,19470,19470,19470,19420,1025
20230530,093900,717663100,19480,19430,19480,19430,152
20230530,093800,714707740,19430,19440,19440,19420,737
20230530,093700,700387800,19450,19450,19450,19450,586
20230530,093600,688990100,19420,19450,19450,19410,1873
20230530,093500,652600950,19450,19480,19480,19450,912
20230530,093400,634862080,19490,19500,19500,19450,257
20230530,093300,629853630,19500,19420,19500,19400,2571
20230530,093200,579920760,19450,19430,19450,19410,838
20230530,093100,563632370,19430,19430,19440,19420,1333
20230530,093000,537728430,19440,19470,19470,19440,1597
20230530,092900,506652110,19460,19500,19500,19450,645
20230530,092800,494101330,19450,19570,19580,19440,3995
20230530,092700,416207140,19590,19640,19640,19570,1666
20230530,092600,383581700,19600,19670,19690,19600,2922
20230530,092500,326171430,19680,19680,19690,19670,393
20230530,092400,318436510,19690,19730,19730,19690,1658
20230530,092300,285767490,19730,19760,19760,19730,951
20230530,092200,266986330,19760,19950,19950,19750,5175
20230530,092100,164317540,19950,19980,19980,19950,121
20230530,092000,161903250,19950,19950,19950,19940,106
20230530,091900,159788870,19980,19980,19980,19980,0
20230530,091800,159788870,19980,19980,19980,19950,550
20230530,091700,148815590,19970,19970,19970,19970,15
20230530,091600,148516040,19960,19940,19960,19900,300
20230530,091500,142535470,19930,19890,19930,19890,195
20230530,091400,138652060,19890,19900,19900,19880,269
20230530,091300,133300250,19930,19930,19930,19900,1415
20230530,091200,105133310,19990,20000,20000,19930,435
20230530,091100,96444950,20000,20050,20050,20000,467
20230530,091000,87101900,20050,20200,20200,20050,324
20230530,090900,80604100,20100,20100,20100,20100,1
20230530,090800,80584000,20100,20100,20100,20100,130
20230530,090700,77971000,20100,20100,20100,20100,51
20230530,090600,76945900,20100,20050,20200,20050,272
20230530,090500,71484300,20100,20250,20250,20100,1600
20230530,090400,39266600,20250,20300,20300,20250,511
20230530,090300,28918800,20300,20300,20300,20300,593
20230530,090200,16880900,20300,20300,20300,20300,599
20230530,090100,4721200,20350,20350,20350,20350,9
20230530,090000,4538050,20350,20350,20350,20350,223