041920/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,201400,1351208430,4770,4770,4770,4770,14348
20230530,201300,1351208430,4770,4770,4770,4770,0
20230530,201200,1351208430,4770,4770,4770,4770,0
20230530,201100,1351208430,4770,4770,4770,4770,0
20230530,201000,1351208430,4770,4770,4770,4770,0
20230530,200900,1351208430,4770,4770,4770,4770,0
20230530,200800,1351208430,4770,4770,4770,4770,0
20230530,200700,1351208430,4770,4770,4770,4770,0
20230530,200600,1351208430,4770,4770,4770,4770,0
20230530,200500,1351208430,4770,4770,4770,4770,0
20230530,200400,1351208430,4770,4770,4770,4770,0
20230530,200300,1351208430,4770,4770,4770,4770,0
20230530,200200,1351208430,4770,4770,4770,4770,0
20230530,200100,1351208430,4770,4770,4770,4770,0
20230530,200000,1351208430,4770,4770,4770,4770,0
20230530,195900,1351208430,4770,4770,4770,4770,0
20230530,195800,1351208430,4770,4770,4770,4770,0
20230530,195700,1351208430,4770,4770,4770,4770,0
20230530,195600,1351208430,4770,4770,4770,4770,0
20230530,195500,1351208430,4770,4770,4770,4770,0
20230530,195400,1351208430,4770,4770,4770,4770,0
20230530,195300,1351208430,4770,4770,4770,4770,0
20230530,195200,1351208430,4770,4770,4770,4770,0
20230530,195100,1351208430,4770,4770,4770,4770,0
20230530,195000,1351208430,4770,4770,4770,4770,0
20230530,194900,1351208430,4770,4770,4770,4770,0
20230530,194800,1351208430,4770,4770,4770,4770,0
20230530,194700,1351208430,4770,4770,4770,4770,0
20230530,194600,1351208430,4770,4770,4770,4770,0
20230530,194500,1351208430,4770,4770,4770,4770,0
20230530,194400,1351208430,4770,4770,4770,4770,14348
20230530,194300,1351208430,4770,4770,4770,4770,0
20230530,194200,1351208430,4770,4770,4770,4770,0
20230530,194100,1351208430,4770,4770,4770,4770,0
20230530,194000,1351208430,4770,4770,4770,4770,0
20230530,193900,1351208430,4770,4770,4770,4770,0
20230530,193800,1351208430,4770,4770,4770,4770,0
20230530,193700,1351208430,4770,4770,4770,4770,0
20230530,193600,1351208430,4770,4770,4770,4770,0
20230530,193500,1351208430,4770,4770,4770,4770,0
20230530,193400,1351208430,4770,4770,4770,4770,0
20230530,193300,1351208430,4770,4770,4770,4770,0
20230530,193200,1351208430,4770,4770,4770,4770,0
20230530,193100,1351208430,4770,4770,4770,4770,0
20230530,193000,1351208430,4770,4770,4770,4770,0
20230530,192900,1351208430,4770,4770,4770,4770,0
20230530,192800,1351208430,4770,4770,4770,4770,0
20230530,192700,1351208430,4770,4770,4770,4770,0
20230530,192600,1351208430,4770,4770,4770,4770,0
20230530,192500,1351208430,4770,4770,4770,4770,0
20230530,192400,1351208430,4770,4770,4770,4770,0
20230530,192300,1351208430,4770,4770,4770,4770,0
20230530,192200,1351208430,4770,4770,4770,4770,0
20230530,192100,1351208430,4770,4770,4770,4770,0
20230530,192000,1351208430,4770,4770,4770,4770,0
20230530,191900,1351208430,4770,4770,4770,4770,0
20230530,191800,1351208430,4770,4770,4770,4770,0
20230530,191700,1351208430,4770,4770,4770,4770,0
20230530,191600,1351208430,4770,4770,4770,4770,0
20230530,191500,1351208430,4770,4770,4770,4770,0
20230530,191400,1351208430,4770,4770,4770,4770,14348
20230530,191300,1351208430,4770,4770,4770,4770,0
20230530,191200,1351208430,4770,4770,4770,4770,0
20230530,191100,1351208430,4770,4770,4770,4770,0
20230530,191000,1351208430,4770,4770,4770,4770,0
20230530,190900,1351208430,4770,4770,4770,4770,0
20230530,190800,1351208430,4770,4770,4770,4770,0
20230530,190700,1351208430,4770,4770,4770,4770,0
20230530,190600,1351208430,4770,4770,4770,4770,0
20230530,190500,1351208430,4770,4770,4770,4770,0
20230530,190400,1351208430,4770,4770,4770,4770,0
20230530,190300,1351208430,4770,4770,4770,4770,0
20230530,190200,1351208430,4770,4770,4770,4770,0
20230530,190100,1351208430,4770,4770,4770,4770,0
20230530,190000,1351208430,4770,4770,4770,4770,0
20230530,185900,1351208430,4770,4770,4770,4770,0
20230530,185800,1351208430,4770,4770,4770,4770,0
20230530,185700,1351208430,4770,4770,4770,4770,0
20230530,185600,1351208430,4770,4770,4770,4770,0
20230530,185500,1351208430,4770,4770,4770,4770,0
20230530,185400,1351208430,4770,4770,4770,4770,0
20230530,185300,1351208430,4770,4770,4770,4770,0
20230530,185200,1351208430,4770,4770,4770,4770,0
20230530,185100,1351208430,4770,4770,4770,4770,0
20230530,185000,1351208430,4770,4770,4770,4770,0
20230530,184900,1351208430,4770,4770,4770,4770,0
20230530,184800,1351208430,4770,4770,4770,4770,0
20230530,184700,1351208430,4770,4770,4770,4770,0
20230530,184600,1351208430,4770,4770,4770,4770,0
20230530,184500,1351208430,4770,4770,4770,4770,0
20230530,184400,1351208430,4770,4770,4770,4770,14348
20230530,184300,1351208430,4770,4770,4770,4770,0
20230530,184200,1351208430,4770,4770,4770,4770,0
20230530,184100,1351208430,4770,4770,4770,4770,0
20230530,184000,1351208430,4770,4770,4770,4770,0
20230530,183900,1351208430,4770,4770,4770,4770,0
20230530,183800,1351208430,4770,4770,4770,4770,0
20230530,183700,1351208430,4770,4770,4770,4770,0
20230530,183600,1351208430,4770,4770,4770,4770,0
20230530,183500,1351208430,4770,4770,4770,4770,0
20230530,183400,1351208430,4770,4770,4770,4770,0
20230530,183300,1351208430,4770,4770,4770,4770,0
20230530,183200,1351208430,4770,4770,4770,4770,0
20230530,183100,1351208430,4770,4770,4770,4770,0
20230530,183000,1351208430,4770,4770,4770,4770,0
20230530,182900,1351208430,4770,4770,4770,4770,0
20230530,182800,1351208430,4770,4770,4770,4770,0
20230530,182700,1351208430,4770,4770,4770,4770,0
20230530,182600,1351208430,4770,4770,4770,4770,0
20230530,182500,1351208430,4770,4770,4770,4770,0
20230530,182400,1351208430,4770,4770,4770,4770,0
20230530,182300,1351208430,4770,4770,4770,4770,0
20230530,182200,1351208430,4770,4770,4770,4770,0
20230530,182100,1351208430,4770,4770,4770,4770,0
20230530,182000,1351208430,4770,4770,4770,4770,0
20230530,181900,1351208430,4770,4770,4770,4770,0
20230530,181800,1351208430,4770,4770,4770,4770,0
20230530,181700,1351208430,4770,4770,4770,4770,0
20230530,181600,1351208430,4770,4770,4770,4770,0
20230530,181500,1351208430,4770,4770,4770,4770,0
20230530,181400,1351208430,4770,4770,4770,4770,14348
20230530,181300,1351208430,4770,4770,4770,4770,0
20230530,181200,1351208430,4770,4770,4770,4770,0
20230530,181100,1351208430,4770,4770,4770,4770,0
20230530,181000,1351208430,4770,4770,4770,4770,0
20230530,180900,1351208430,4770,4770,4770,4770,0
20230530,180800,1351208430,4770,4770,4770,4770,0
20230530,180700,1351208430,4770,4770,4770,4770,0
20230530,180600,1351208430,4770,4770,4770,4770,0
20230530,180500,1351208430,4770,4770,4770,4770,0
20230530,180400,1351208430,4770,4770,4770,4770,0
20230530,180300,1351208430,4770,4770,4770,4770,0
20230530,180200,1351208430,4770,4770,4770,4770,0
20230530,180100,1351208430,4770,4770,4770,4770,0
20230530,180000,1351208430,4770,4770,4770,4770,0
20230530,175900,1351208430,4770,4770,4770,4770,0
20230530,175800,1351208430,4770,4770,4770,4770,0
20230530,175700,1351208430,4770,4770,4770,4770,0
20230530,175600,1351208430,4770,4770,4770,4770,0
20230530,175500,1351208430,4770,4770,4770,4770,0
20230530,175400,1351208430,4770,4770,4770,4770,0
20230530,175300,1351208430,4770,4770,4770,4770,0
20230530,175200,1351208430,4770,4770,4770,4770,0
20230530,175100,1351208430,4770,4770,4770,4770,0
20230530,175000,1351208430,4770,4770,4770,4770,0
20230530,174900,1351208430,4770,4770,4770,4770,0
20230530,174800,1351208430,4770,4770,4770,4770,0
20230530,174700,1351208430,4770,4770,4770,4770,0
20230530,174600,1351208430,4770,4770,4770,4770,0
20230530,174500,1351208430,4770,4770,4770,4770,0
20230530,174400,1351208430,4770,4770,4770,4770,14348
20230530,174300,1351208430,4770,4770,4770,4770,0
20230530,174200,1351208430,4770,4770,4770,4770,0
20230530,174100,1351208430,4770,4770,4770,4770,0
20230530,174000,1351208430,4770,4770,4770,4770,0
20230530,173900,1351208430,4770,4770,4770,4770,0
20230530,173800,1351208430,4770,4770,4770,4770,0
20230530,173700,1351208430,4770,4770,4770,4770,0
20230530,173600,1351208430,4770,4770,4770,4770,0
20230530,173500,1351208430,4770,4770,4770,4770,0
20230530,173400,1351208430,4770,4770,4770,4770,0
20230530,173300,1351208430,4770,4770,4770,4770,0
20230530,173200,1351208430,4770,4770,4770,4770,0
20230530,173100,1351208430,4770,4770,4770,4770,0
20230530,173000,1351208430,4770,4770,4770,4770,0
20230530,172900,1351208430,4770,4770,4770,4770,0
20230530,172800,1351208430,4770,4770,4770,4770,0
20230530,172700,1351208430,4770,4770,4770,4770,0
20230530,172600,1351208430,4770,4770,4770,4770,0
20230530,172500,1351208430,4770,4770,4770,4770,0
20230530,172400,1351208430,4770,4770,4770,4770,0
20230530,172300,1351208430,4770,4770,4770,4770,0
20230530,172200,1351208430,4770,4770,4770,4770,0
20230530,172100,1351208430,4770,4770,4770,4770,0
20230530,172000,1351208430,4770,4770,4770,4770,0
20230530,171900,1351208430,4770,4770,4770,4770,0
20230530,171800,1351208430,4770,4770,4770,4770,0
20230530,171700,1351208430,4770,4770,4770,4770,0
20230530,171600,1351208430,4770,4770,4770,4770,0
20230530,171500,1351208430,4770,4770,4770,4770,0
20230530,171400,1351208430,4770,4770,4770,4770,14348
20230530,171300,1351208430,4770,4770,4770,4770,0
20230530,171200,1351208430,4770,4770,4770,4770,0
20230530,171100,1351208430,4770,4770,4770,4770,0
20230530,171000,1351208430,4770,4770,4770,4770,0
20230530,170900,1351208430,4770,4770,4770,4770,0
20230530,170800,1351208430,4770,4770,4770,4770,0
20230530,170700,1351208430,4770,4770,4770,4770,0
20230530,170600,1351208430,4770,4770,4770,4770,0
20230530,170500,1351208430,4770,4770,4770,4770,0
20230530,170400,1351208430,4770,4770,4770,4770,0
20230530,170300,1351208430,4770,4770,4770,4770,0
20230530,170200,1351208430,4770,4770,4770,4770,0
20230530,170100,1351208430,4770,4770,4770,4770,0
20230530,170000,1351208430,4770,4770,4770,4770,0
20230530,165900,1351208430,4770,4770,4770,4770,0
20230530,165800,1351208430,4770,4770,4770,4770,0
20230530,165700,1351208430,4770,4770,4770,4770,0
20230530,165600,1351208430,4770,4770,4770,4770,0
20230530,165500,1351208430,4770,4770,4770,4770,0
20230530,165400,1351208430,4770,4770,4770,4770,0
20230530,165300,1351208430,4770,4770,4770,4770,0
20230530,165200,1351208430,4770,4770,4770,4770,0
20230530,165100,1351208430,4770,4770,4770,4770,0
20230530,165000,1351208430,4770,4770,4770,4770,0
20230530,164900,1351208430,4770,4770,4770,4770,0
20230530,164800,1351208430,4770,4770,4770,4770,0
20230530,164700,1351208430,4770,4770,4770,4770,0
20230530,164600,1351208430,4770,4770,4770,4770,0
20230530,164500,1351208430,4770,4770,4770,4770,0
20230530,164400,1351208430,4770,4770,4770,4770,14348
20230530,164300,1351208430,4770,4770,4770,4770,0
20230530,164200,1351208430,4770,4770,4770,4770,0
20230530,164100,1351208430,4770,4770,4770,4770,0
20230530,164000,1351208430,4770,4770,4770,4770,0
20230530,163900,1351208430,4770,4770,4770,4770,0
20230530,163800,1351208430,4770,4770,4770,4770,0
20230530,163700,1351208430,4770,4770,4770,4770,0
20230530,163600,1351208430,4770,4770,4770,4770,0
20230530,163500,1351208430,4770,4770,4770,4770,0
20230530,163400,1351208430,4770,4770,4770,4770,0
20230530,163300,1351208430,4770,4770,4770,4770,0
20230530,163200,1351208430,4770,4770,4770,4770,0
20230530,163100,1351208430,4770,4770,4770,4770,0
20230530,163000,1351208430,4770,4770,4770,4770,0
20230530,162900,1351208430,4770,4770,4770,4770,0
20230530,162800,1351208430,4770,4770,4770,4770,0
20230530,162700,1351208430,4770,4770,4770,4770,0
20230530,162600,1351208430,4770,4770,4770,4770,0
20230530,162500,1351208430,4770,4770,4770,4770,0
20230530,162400,1351208430,4770,4770,4770,4770,0
20230530,162300,1351208430,4770,4770,4770,4770,0
20230530,162200,1351208430,4770,4770,4770,4770,0
20230530,162100,1351208430,4770,4770,4770,4770,0
20230530,162000,1351208430,4770,4770,4770,4770,0
20230530,161900,1351208430,4770,4770,4770,4770,0
20230530,161800,1351208430,4770,4770,4770,4770,0
20230530,161700,1351208430,4770,4770,4770,4770,0
20230530,161600,1351208430,4770,4770,4770,4770,0
20230530,161500,1351208430,4770,4770,4770,4770,0
20230530,161400,1351208430,4770,4770,4770,4770,14348
20230530,161300,1351208430,4770,4770,4770,4770,0
20230530,161200,1351208430,4770,4770,4770,4770,0
20230530,161100,1351208430,4770,4770,4770,4770,0
20230530,161000,1351208430,4770,4770,4770,4770,0
20230530,160900,1351208430,4770,4770,4770,4770,0
20230530,160800,1351208430,4770,4770,4770,4770,0
20230530,160700,1351208430,4770,4770,4770,4770,0
20230530,160600,1351208430,4770,4770,4770,4770,0
20230530,160500,1351208430,4770,4770,4770,4770,0
20230530,160400,1351208430,4770,4770,4770,4770,0
20230530,160300,1351208430,4770,4770,4770,4770,0
20230530,160200,1351208430,4770,4770,4770,4770,0
20230530,160100,1351208430,4770,4770,4770,4770,0
20230530,160000,1351208430,4770,4770,4770,4770,0
20230530,155900,1351208430,4770,4770,4770,4770,0
20230530,155800,1351208430,4770,4770,4770,4770,0
20230530,155700,1351208430,4770,4770,4770,4770,0
20230530,155600,1351208430,4770,4770,4770,4770,0
20230530,155500,1351208430,4770,4770,4770,4770,0
20230530,155400,1351208430,4770,4770,4770,4770,0
20230530,155300,1351208430,4770,4770,4770,4770,0
20230530,155200,1351208430,4770,4770,4770,4770,0
20230530,155100,1351208430,4770,4770,4770,4770,0
20230530,155000,1351208430,4770,4770,4770,4770,0
20230530,154900,1351208430,4770,4770,4770,4770,0
20230530,154800,1351208430,4770,4770,4770,4770,0
20230530,154700,1351208430,4770,4770,4770,4770,0
20230530,154600,1351208430,4770,4770,4770,4770,0
20230530,154500,1351208430,4770,4770,4770,4770,0
20230530,154400,1351208430,4770,4770,4770,4770,14348
20230530,154300,1351208430,4770,4770,4770,4770,0
20230530,154200,1351208430,4770,4770,4770,4770,0
20230530,154100,1351208430,4770,4770,4770,4770,0
20230530,154000,1351208430,4770,4770,4770,4770,0
20230530,153900,1351208430,4770,4770,4770,4770,0
20230530,153800,1351208430,4770,4770,4770,4770,0
20230530,153700,1351208430,4770,4770,4770,4770,0
20230530,153600,1351208430,4770,4770,4770,4770,0
20230530,153500,1351208430,4770,4770,4770,4770,0
20230530,153400,1351208430,4770,4770,4770,4770,0
20230530,153300,1351208430,4770,4770,4770,4770,0
20230530,153200,1351208430,4770,4770,4770,4770,0
20230530,153100,1351208430,4770,4770,4770,4770,0
20230530,153000,1351208430,4770,4770,4770,4770,14348
20230530,152900,1282768470,4790,4790,4790,4790,0
20230530,152800,1282768470,4790,4790,4790,4790,0
20230530,152700,1282768470,4790,4790,4790,4790,0
20230530,152600,1282768470,4790,4790,4790,4790,0
20230530,152500,1282768470,4790,4790,4790,4790,0
20230530,152400,1282768470,4790,4790,4790,4790,0
20230530,152300,1282768470,4790,4790,4790,4790,0
20230530,152200,1282768470,4790,4790,4790,4790,0
20230530,152100,1282768470,4790,4790,4790,4790,0
20230530,152000,1282768470,4790,4790,4790,4790,0
20230530,151900,1282768470,4790,4820,4825,4790,11860
20230530,151800,1225874910,4830,4805,4830,4805,40
20230530,151700,1225682685,4835,4835,4835,4835,0
20230530,151600,1225682685,4835,4825,4835,4805,2076
20230530,151500,1215655415,4805,4805,4805,4805,159
20230530,151400,1214891420,4805,4805,4805,4805,150
20230530,151300,1214170670,4805,4805,4805,4805,60
20230530,151200,1213882370,4805,4805,4805,4805,11
20230530,151100,1213829515,4805,4805,4805,4805,937
20230530,151000,1209327230,4805,4820,4820,4805,388
20230530,150900,1207462440,4825,4805,4825,4805,4
20230530,150800,1207443165,4835,4835,4835,4835,0
20230530,150700,1207443165,4835,4820,4835,4820,33
20230530,150600,1207283785,4805,4805,4805,4805,25
20230530,150500,1207163660,4795,4795,4795,4795,0
20230530,150400,1207163660,4795,4800,4800,4795,193
20230530,150300,1206237475,4835,4820,4835,4820,1922
20230530,150200,1196959895,4790,4810,4810,4790,5067
20230530,150100,1172647555,4810,4815,4815,4810,668
20230530,150000,1169431345,4815,4820,4820,4815,54
20230530,145900,1169171285,4820,4820,4820,4820,1200
20230530,145800,1163387285,4825,4825,4825,4825,7
20230530,145700,1163353510,4820,4825,4825,4820,254
20230530,145600,1162127965,4830,4830,4830,4830,1
20230530,145500,1162123135,4830,4830,4830,4830,201
20230530,145400,1161152305,4830,4830,4830,4830,10
20230530,145300,1161104005,4820,4820,4820,4820,0
20230530,145200,1161104005,4820,4830,4830,4820,1128
20230530,145100,1155660650,4840,4840,4840,4840,1
20230530,145000,1155655810,4830,4830,4830,4830,0
20230530,144900,1155655810,4830,4830,4830,4830,2
20230530,144800,1155646150,4830,4830,4830,4830,2
20230530,144700,1155636490,4830,4830,4830,4830,64
20230530,144600,1155327370,4840,4840,4840,4840,1
20230530,144500,1155322530,4845,4845,4845,4845,50
20230530,144400,1155080280,4845,4845,4845,4845,0
20230530,144300,1155080280,4845,4835,4845,4835,506
20230530,144200,1152633760,4845,4845,4845,4845,0
20230530,144100,1152633760,4845,4845,4845,4845,0
20230530,144000,1152633760,4845,4845,4845,4845,0
20230530,143900,1152633760,4845,4845,4845,4845,0
20230530,143800,1152633760,4845,4840,4845,4840,2
20230530,143700,1152624075,4845,4840,4845,4840,526
20230530,143600,1150075670,4830,4830,4845,4830,116
20230530,143500,1149515375,4825,4825,4825,4825,0
20230530,143400,1149515375,4825,4825,4825,4825,18
20230530,143300,1149428525,4825,4830,4830,4825,50
20230530,143200,1149187080,4830,4830,4830,4830,735
20230530,143100,1145637030,4830,4830,4830,4830,312
20230530,143000,1144130070,4850,4850,4850,4850,1
20230530,142900,1144125220,4850,4850,4850,4850,525
20230530,142800,1141578970,4830,4835,4835,4830,1569
20230530,142700,1133997945,4835,4835,4835,4835,0
20230530,142600,1133997945,4835,4835,4835,4835,0
20230530,142500,1133997945,4835,4835,4835,4835,501
20230530,142400,1131575610,4835,4835,4835,4835,1
20230530,142300,1131570775,4850,4850,4850,4850,0
20230530,142200,1131570775,4850,4850,4850,4850,100
20230530,142100,1131085775,4850,4850,4850,4850,651
20230530,142000,1127928425,4845,4845,4845,4845,24
20230530,141900,1127812145,4835,4835,4835,4835,0
20230530,141800,1127812145,4835,4835,4835,4835,0
20230530,141700,1127812145,4835,4835,4835,4835,200
20230530,141600,1126845145,4835,4835,4835,4835,0
20230530,141500,1126845145,4835,4835,4835,4835,50
20230530,141400,1126603395,4835,4835,4835,4835,0
20230530,141300,1126603395,4835,4835,4835,4835,1
20230530,141200,1126598560,4835,4835,4835,4835,0
20230530,141100,1126598560,4835,4835,4835,4835,0
20230530,141000,1126598560,4835,4835,4835,4835,0
20230530,140900,1126598560,4835,4835,4835,4835,0
20230530,140800,1126598560,4835,4835,4835,4835,0
20230530,140700,1126598560,4835,4835,4835,4835,50
20230530,140600,1126356810,4835,4835,4835,4835,0
20230530,140500,1126356810,4835,4835,4835,4835,0
20230530,140400,1126356810,4835,4835,4835,4835,956
20230530,140300,1121734550,4845,4845,4845,4845,0
20230530,140200,1121734550,4845,4845,4850,4845,3646
20230530,140100,1104069675,4845,4850,4850,4845,360
20230530,140000,1102325205,4855,4855,4855,4855,100
20230530,135900,1101839705,4850,4850,4850,4850,0
20230530,135800,1101839705,4850,4850,4855,4850,355
20230530,135700,1100117930,4850,4850,4850,4845,207
20230530,135600,1099114130,4850,4845,4850,4845,119
20230530,135500,1098537540,4840,4840,4840,4840,12
20230530,135400,1098479460,4850,4840,4850,4840,44
20230530,135300,1098266320,4840,4840,4850,4840,115
20230530,135200,1097709130,4840,4840,4840,4840,32
20230530,135100,1097554250,4840,4840,4840,4840,0
20230530,135000,1097554250,4840,4840,4840,4840,1
20230530,134900,1097549410,4845,4845,4845,4845,0
20230530,134800,1097549410,4845,4845,4845,4845,1
20230530,134700,1097544565,4835,4840,4840,4835,39
20230530,134600,1097355905,4835,4835,4835,4835,100
20230530,134500,1096872405,4835,4830,4835,4830,783
20230530,134400,1093089705,4830,4830,4830,4830,244
20230530,134300,1091911185,4835,4835,4835,4835,5
20230530,134200,1091887010,4835,4835,4835,4835,0
20230530,134100,1091887010,4835,4835,4835,4835,0
20230530,134000,1091887010,4835,4835,4835,4835,0
20230530,133900,1091887010,4835,4835,4835,4835,113
20230530,133800,1091340655,4835,4835,4835,4835,46
20230530,133700,1091118245,4830,4830,4830,4830,0
20230530,133600,1091118245,4830,4830,4830,4830,0
20230530,133500,1091118245,4830,4830,4830,4830,40
20230530,133400,1090925045,4830,4830,4830,4830,25
20230530,133300,1090804295,4830,4830,4830,4830,30
20230530,133200,1090659395,4830,4830,4830,4830,0
20230530,133100,1090659395,4830,4830,4830,4830,26
20230530,133000,1090533815,4830,4830,4830,4830,0
20230530,132900,1090533815,4830,4835,4835,4830,3246
20230530,132800,1074852790,4840,4840,4840,4840,207
20230530,132700,1073850910,4840,4840,4840,4840,2
20230530,132600,1073841230,4840,4835,4840,4830,140
20230530,132500,1073164735,4830,4830,4830,4830,10
20230530,132400,1073116435,4830,4830,4830,4830,20
20230530,132300,1073019835,4835,4830,4835,4830,70
20230530,132200,1072681485,4830,4830,4830,4830,620
20230530,132100,1069686885,4830,4835,4835,4830,30
20230530,132000,1069541885,4835,4835,4835,4835,0
20230530,131900,1069541885,4835,4835,4835,4835,52
20230530,131800,1069290465,4835,4845,4850,4835,29
20230530,131700,1069149970,4830,4830,4830,4830,24
20230530,131600,1069034050,4830,4830,4830,4830,0
20230530,131500,1069034050,4830,4830,4830,4830,791
20230530,131400,1065213520,4830,4830,4830,4830,2
20230530,131300,1065203860,4825,4825,4825,4825,1
20230530,131200,1065199035,4830,4830,4830,4830,2
20230530,131100,1065189375,4830,4830,4830,4830,0
20230530,131000,1065189375,4830,4830,4830,4830,0
20230530,130900,1065189375,4830,4840,4840,4830,705
20230530,130800,1061784205,4855,4850,4855,4850,20
20230530,130700,1061687110,4855,4840,4855,4840,50
20230530,130600,1061444740,4835,4835,4835,4835,0
20230530,130500,1061444740,4835,4835,4835,4835,0
20230530,130400,1061444740,4835,4835,4835,4835,403
20230530,130300,1059496235,4830,4830,4830,4825,6106
20230530,130200,1030004300,4825,4825,4825,4825,4
20230530,130100,1029985000,4830,4830,4830,4830,0
20230530,130000,1029985000,4830,4830,4830,4830,0
20230530,125900,1029985000,4830,4830,4830,4830,0
20230530,125800,1029985000,4830,4830,4830,4830,0
20230530,125700,1029985000,4830,4825,4830,4825,6
20230530,125600,1029956045,4830,4825,4830,4825,2
20230530,125500,1029946390,4820,4820,4820,4820,263
20230530,125400,1028678730,4830,4820,4830,4820,78
20230530,125300,1028302700,4820,4820,4820,4820,0
20230530,125200,1028302700,4820,4820,4820,4820,0
20230530,125100,1028302700,4820,4820,4820,4820,0
20230530,125000,1028302700,4820,4820,4820,4820,1
20230530,124900,1028297880,4815,4815,4815,4815,1
20230530,124800,1028293065,4815,4815,4815,4815,202
20230530,124700,1027320435,4815,4815,4815,4815,0
20230530,124600,1027320435,4815,4815,4815,4810,500
20230530,124500,1024914390,4815,4815,4815,4815,232
20230530,124400,1023797310,4815,4825,4825,4815,2225
20230530,124300,1013078160,4825,4825,4825,4825,0
20230530,124200,1013078160,4825,4835,4835,4825,107
20230530,124100,1012561845,4830,4830,4830,4830,0
20230530,124000,1012561845,4830,4835,4835,4830,3
20230530,123900,1012547350,4830,4835,4835,4830,6
20230530,123800,1012518365,4835,4815,4835,4815,20
20230530,123700,1012422030,4835,4830,4835,4810,4402
20230530,123600,991230710,4830,4820,4830,4820,25
20230530,123500,991110140,4820,4820,4820,4820,7
20230530,123400,991076400,4815,4815,4815,4815,0
20230530,123300,991076400,4815,4815,4815,4815,0
20230530,123200,991076400,4815,4815,4815,4815,0
20230530,123100,991076400,4815,4815,4815,4815,0
20230530,123000,991076400,4815,4820,4820,4815,74
20230530,122900,990720040,4815,4815,4815,4815,0
20230530,122800,990720040,4815,4815,4815,4815,0
20230530,122700,990720040,4815,4825,4825,4815,1662
20230530,122600,982702280,4825,4825,4825,4825,0
20230530,122500,982702280,4825,4825,4825,4825,1
20230530,122400,982697455,4825,4820,4825,4820,29
20230530,122300,982557555,4820,4820,4830,4820,780
20230530,122200,978795940,4825,4830,4830,4825,1265
20230530,122100,972692305,4830,4830,4830,4830,1489
20230530,122000,965500435,4835,4835,4835,4835,84
20230530,121900,965094295,4835,4835,4835,4835,10
20230530,121800,965045945,4855,4855,4855,4855,0
20230530,121700,965045945,4855,4855,4855,4855,0
20230530,121600,965045945,4855,4855,4855,4855,0
20230530,121500,965045945,4855,4855,4855,4855,0
20230530,121400,965045945,4855,4830,4855,4830,155
20230530,121300,964297270,4830,4830,4830,4830,537
20230530,121200,961703560,4830,4830,4830,4830,500
20230530,121100,959288560,4830,4835,4835,4830,287
20230530,121000,957901825,4860,4860,4860,4860,50
20230530,120900,957658825,4860,4860,4860,4860,0
20230530,120800,957658825,4860,4860,4860,4860,0
20230530,120700,957658825,4860,4855,4860,4855,100
20230530,120600,957172845,4830,4845,4845,4830,2795
20230530,120500,943638395,4850,4850,4850,4850,42
20230530,120400,943434695,4850,4850,4850,4850,0
20230530,120300,943434695,4850,4850,4850,4850,0
20230530,120200,943434695,4850,4850,4850,4850,146
20230530,120100,942726595,4860,4855,4860,4855,2
20230530,120000,942716880,4845,4845,4845,4845,816
20230530,115900,938763360,4845,4845,4845,4845,1
20230530,115800,938758515,4850,4850,4850,4850,218
20230530,115700,937701215,4850,4850,4850,4850,0
20230530,115600,937701215,4850,4850,4850,4850,1
20230530,115500,937696365,4855,4855,4855,4855,100
20230530,115400,937210865,4855,4855,4855,4855,0
20230530,115300,937210865,4855,4855,4855,4855,638
20230530,115200,934113375,4855,4855,4855,4855,0
20230530,115100,934113375,4855,4855,4855,4855,60
20230530,115000,933822075,4855,4855,4855,4855,384
20230530,114900,931957755,4855,4855,4855,4855,100
20230530,114800,931472255,4855,4855,4855,4855,20
20230530,114700,931375155,4855,4855,4860,4855,646
20230530,114600,928237380,4855,4850,4855,4850,238
20230530,114500,927081950,4855,4870,4870,4855,769
20230530,114400,923346030,4875,4875,4875,4860,220
20230530,114300,922276605,4875,4880,4880,4875,462
20230530,114200,920023730,4880,4855,4880,4855,4683
20230530,114100,897222505,4855,4850,4855,4850,645
20230530,114000,894091535,4850,4845,4850,4845,535
20230530,113900,891497035,4840,4840,4840,4840,0
20230530,113800,891497035,4840,4840,4840,4840,50
20230530,113700,891255035,4840,4840,4840,4840,0
20230530,113600,891255035,4840,4840,4840,4840,371
20230530,113500,889459395,4840,4840,4840,4840,0
20230530,113400,889459395,4840,4845,4845,4840,2679
20230530,113300,876490835,4850,4850,4850,4850,203
20230530,113200,875506285,4850,4850,4850,4850,101
20230530,113100,875016435,4855,4855,4855,4855,0
20230530,113000,875016435,4855,4855,4855,4855,800
20230530,112900,871132435,4855,4850,4855,4850,16
20230530,112800,871054780,4855,4855,4855,4855,0
20230530,112700,871054780,4855,4855,4855,4855,3
20230530,112600,871040215,4855,4855,4855,4855,2
20230530,112500,871030505,4860,4860,4860,4860,0
20230530,112400,871030505,4860,4860,4860,4860,2021
20230530,112300,861208445,4860,4860,4860,4860,500
20230530,112200,858778445,4860,4860,4860,4860,0
20230530,112100,858778445,4860,4855,4860,4855,5
20230530,112000,858754160,4845,4850,4850,4845,552
20230530,111900,856078705,4850,4865,4865,4850,506
20230530,111800,853618595,4865,4860,4865,4860,600
20230530,111700,850700630,4860,4845,4860,4845,4148
20230530,111600,830593195,4845,4835,4845,4835,130
20230530,111500,829964370,4835,4835,4835,4835,0
20230530,111400,829964370,4835,4840,4840,4835,65
20230530,111300,829649885,4845,4845,4845,4835,1504
20230530,111200,822378005,4840,4840,4840,4840,0
20230530,111100,822378005,4840,4840,4840,4840,1921
20230530,111000,813080365,4835,4830,4835,4830,2028
20230530,110900,803284670,4835,4830,4835,4820,1509
20230530,110800,796004980,4825,4825,4825,4825,0
20230530,110700,796004980,4825,4825,4825,4825,45
20230530,110600,795787855,4820,4820,4820,4820,93
20230530,110500,795339595,4825,4825,4840,4825,612
20230530,110400,792383690,4825,4820,4840,4820,1037
20230530,110300,787385060,4815,4835,4835,4815,17814
20230530,110200,701346390,4835,4845,4845,4835,2491
20230530,110100,689289525,4845,4860,4860,4845,2790
20230530,110000,675750740,4865,4860,4865,4860,404
20230530,105900,673786805,4840,4840,4840,4840,103
20230530,105800,673288285,4840,4860,4860,4840,305
20230530,105700,671811985,4840,4845,4845,4840,477
20230530,105600,669502750,4840,4855,4870,4840,1456
20230530,105500,662440015,4855,4875,4875,4855,516
20230530,105400,659927315,4875,4845,4875,4840,4921
20230530,105300,636033100,4845,4840,4845,4840,1017
20230530,105200,631110670,4835,4840,4840,4835,256
20230530,105100,629871635,4835,4835,4835,4835,0
20230530,105000,629871635,4835,4835,4835,4835,60
20230530,104900,629581535,4830,4830,4830,4830,113
20230530,104800,629035745,4830,4830,4830,4830,1
20230530,104700,629030915,4845,4845,4845,4830,28
20230530,104600,628895270,4845,4845,4845,4845,445
20230530,104500,626739245,4830,4835,4835,4830,392
20230530,104400,624844885,4835,4845,4845,4835,1561
20230530,104300,617297440,4840,4835,4840,4835,674
20230530,104200,614038550,4830,4835,4835,4830,1116
20230530,104100,608647395,4830,4830,4830,4830,200
20230530,104000,607681395,4830,4830,4830,4830,402
20230530,103900,605739735,4830,4830,4850,4830,36
20230530,103800,605565825,4830,4835,4835,4830,915
20230530,103700,601141890,4845,4845,4845,4845,503
20230530,103600,598704855,4845,4845,4845,4845,142
20230530,103500,598016865,4845,4835,4845,4830,923
20230530,103400,593556930,4835,4850,4850,4835,3523
20230530,103300,576493925,4850,4850,4875,4835,1841
20230530,103200,567558265,4835,4840,4855,4835,6390
20230530,103100,536645575,4850,4845,4850,4810,6897
20230530,103000,503305075,4845,4890,4890,4835,4229
20230530,102900,482775975,4870,4915,4915,4855,16827
20230530,102800,400472695,4915,4845,4915,4845,14593
20230530,102700,329196550,4845,4810,4845,4810,2640
20230530,102600,316466195,4795,4805,4805,4795,319
20230530,102500,314933590,4800,4800,4800,4800,28
20230530,102400,314799190,4805,4805,4805,4805,173
20230530,102300,313967925,4805,4805,4805,4805,25
20230530,102200,313847800,4805,4805,4805,4805,103
20230530,102100,313352885,4805,4805,4805,4805,2
20230530,102000,313343275,4790,4790,4790,4790,0
20230530,101900,313343275,4790,4790,4790,4790,484
20230530,101800,311024915,4810,4810,4810,4810,4
20230530,101700,311005675,4810,4810,4810,4810,0
20230530,101600,311005675,4810,4785,4810,4785,2
20230530,101500,310996080,4780,4800,4815,4780,3174
20230530,101400,295788410,4800,4815,4815,4800,832
20230530,101300,291787060,4815,4815,4815,4810,122
20230530,101200,291200140,4810,4810,4810,4810,227
20230530,101100,290108270,4815,4815,4815,4815,0
20230530,101000,290108270,4815,4810,4815,4810,52
20230530,100900,289858145,4815,4815,4815,4815,1
20230530,100800,289853330,4815,4815,4815,4815,376
20230530,100700,288042890,4815,4815,4815,4815,6
20230530,100600,288014000,4815,4815,4815,4815,0
20230530,100500,288014000,4815,4800,4815,4800,3
20230530,100400,287999585,4800,4800,4800,4800,50
20230530,100300,287759585,4800,4810,4810,4800,2651
20230530,100200,275032020,4810,4810,4810,4810,10
20230530,100100,274983920,4810,4810,4810,4810,14
20230530,100000,274916580,4800,4800,4800,4800,32
20230530,095900,274762980,4800,4800,4800,4800,132
20230530,095800,274129380,4810,4810,4810,4810,6
20230530,095700,274100520,4810,4795,4810,4795,2878
20230530,095600,260286415,4800,4800,4800,4800,302
20230530,095500,258836815,4810,4810,4810,4810,0
20230530,095400,258836815,4810,4810,4810,4810,0
20230530,095300,258836815,4810,4805,4810,4805,473
20230530,095200,256563960,4810,4810,4810,4810,310
20230530,095100,255072860,4810,4790,4810,4790,19
20230530,095000,254981830,4790,4790,4790,4790,401
20230530,094900,253061040,4785,4785,4785,4785,201
20230530,094800,252099255,4785,4805,4810,4785,955
20230530,094700,247520035,4805,4805,4805,4805,4
20230530,094600,247500815,4810,4805,4810,4805,112
20230530,094500,246962120,4810,4805,4810,4805,14
20230530,094400,246894800,4810,4790,4810,4785,272
20230530,094300,245591535,4790,4805,4810,4790,161
20230530,094200,244817375,4810,4800,4810,4800,185
20230530,094100,243927790,4800,4805,4805,4800,459
20230530,094000,241724575,4805,4800,4805,4800,207
20230530,093900,240730165,4800,4775,4800,4775,30
20230530,093800,240586690,4775,4795,4795,4775,639
20230530,093700,237533290,4800,4785,4805,4785,99
20230530,093600,237058995,4785,4785,4785,4785,50
20230530,093500,236819745,4800,4800,4800,4800,52
20230530,093400,236570145,4785,4800,4800,4785,652
20230530,093300,233450025,4800,4800,4800,4800,40
20230530,093200,233258025,4800,4800,4800,4785,4
20230530,093100,233238855,4785,4805,4805,4785,1150
20230530,093000,227715830,4780,4780,4780,4780,0
20230530,092900,227715830,4780,4780,4780,4780,937
20230530,092800,223236970,4820,4775,4820,4775,1236
20230530,092700,217326495,4760,4770,4770,4760,2022
20230530,092600,207685970,4775,4775,4780,4775,1534
20230530,092500,200360970,4780,4785,4785,4780,5611
20230530,092400,173539605,4795,4790,4795,4785,5821
20230530,092300,145666880,4795,4790,4795,4790,433
20230530,092200,143592450,4790,4800,4800,4790,3839
20230530,092100,125183465,4800,4795,4800,4795,902
20230530,092000,120853930,4795,4800,4800,4795,413
20230530,091900,118872095,4810,4800,4810,4800,72
20230530,091800,118525995,4795,4800,4800,4795,1328
20230530,091700,112151645,4800,4810,4810,4800,4241
20230530,091600,91780300,4810,4815,4815,4810,1060
20230530,091500,86677255,4820,4815,4820,4815,194
20230530,091400,85743125,4815,4815,4815,4815,164
20230530,091300,84953465,4815,4820,4820,4815,858
20230530,091200,80818410,4820,4820,4820,4820,789
20230530,091100,77015430,4825,4830,4830,4825,836
20230530,091000,72980260,4830,4830,4830,4830,4
20230530,090900,72960940,4835,4835,4835,4830,463
20230530,090800,70722740,4835,4835,4835,4835,395
20230530,090700,68812915,4835,4850,4850,4835,612
20230530,090600,65847425,4845,4850,4860,4845,2012
20230530,090500,56069385,4865,4830,4865,4830,3022
20230530,090400,41434285,4845,4835,4845,4835,3692
20230530,090300,23562915,4830,4840,4840,4830,280
20230530,090200,22209865,4840,4835,4840,4820,2010
20230530,090100,12505095,4835,4840,4840,4830,114
20230530,090000,11953635,4835,4815,4835,4815,2282