KissMeData/034300/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,195400,133403500,18100,18100,18100,18100,263
20230530,195300,133403500,18100,18100,18100,18100,0
20230530,195200,133403500,18100,18100,18100,18100,0
20230530,195100,133403500,18100,18100,18100,18100,0
20230530,195000,133403500,18100,18100,18100,18100,0
20230530,194900,133403500,18100,18100,18100,18100,0
20230530,194800,133403500,18100,18100,18100,18100,0
20230530,194700,133403500,18100,18100,18100,18100,0
20230530,194600,133403500,18100,18100,18100,18100,0
20230530,194500,133403500,18100,18100,18100,18100,0
20230530,194400,133403500,18100,18100,18100,18100,0
20230530,194300,133403500,18100,18100,18100,18100,0
20230530,194200,133403500,18100,18100,18100,18100,0
20230530,194100,133403500,18100,18100,18100,18100,0
20230530,194000,133403500,18100,18100,18100,18100,0
20230530,193900,133403500,18100,18100,18100,18100,0
20230530,193800,133403500,18100,18100,18100,18100,0
20230530,193700,133403500,18100,18100,18100,18100,0
20230530,193600,133403500,18100,18100,18100,18100,0
20230530,193500,133403500,18100,18100,18100,18100,0
20230530,193400,133403500,18100,18100,18100,18100,0
20230530,193300,133403500,18100,18100,18100,18100,0
20230530,193200,133403500,18100,18100,18100,18100,0
20230530,193100,133403500,18100,18100,18100,18100,0
20230530,193000,133403500,18100,18100,18100,18100,0
20230530,192900,133403500,18100,18100,18100,18100,0
20230530,192800,133403500,18100,18100,18100,18100,0
20230530,192700,133403500,18100,18100,18100,18100,0
20230530,192600,133403500,18100,18100,18100,18100,0
20230530,192500,133403500,18100,18100,18100,18100,0
20230530,192400,133403500,18100,18100,18100,18100,263
20230530,192300,133403500,18100,18100,18100,18100,0
20230530,192200,133403500,18100,18100,18100,18100,0
20230530,192100,133403500,18100,18100,18100,18100,0
20230530,192000,133403500,18100,18100,18100,18100,0
20230530,191900,133403500,18100,18100,18100,18100,0
20230530,191800,133403500,18100,18100,18100,18100,0
20230530,191700,133403500,18100,18100,18100,18100,0
20230530,191600,133403500,18100,18100,18100,18100,0
20230530,191500,133403500,18100,18100,18100,18100,0
20230530,191400,133403500,18100,18100,18100,18100,0
20230530,191300,133403500,18100,18100,18100,18100,0
20230530,191200,133403500,18100,18100,18100,18100,0
20230530,191100,133403500,18100,18100,18100,18100,0
20230530,191000,133403500,18100,18100,18100,18100,0
20230530,190900,133403500,18100,18100,18100,18100,0
20230530,190800,133403500,18100,18100,18100,18100,0
20230530,190700,133403500,18100,18100,18100,18100,0
20230530,190600,133403500,18100,18100,18100,18100,0
20230530,190500,133403500,18100,18100,18100,18100,0
20230530,190400,133403500,18100,18100,18100,18100,0
20230530,190300,133403500,18100,18100,18100,18100,0
20230530,190200,133403500,18100,18100,18100,18100,0
20230530,190100,133403500,18100,18100,18100,18100,0
20230530,190000,133403500,18100,18100,18100,18100,0
20230530,185900,133403500,18100,18100,18100,18100,0
20230530,185800,133403500,18100,18100,18100,18100,0
20230530,185700,133403500,18100,18100,18100,18100,0
20230530,185600,133403500,18100,18100,18100,18100,0
20230530,185500,133403500,18100,18100,18100,18100,0
20230530,185400,133403500,18100,18100,18100,18100,263
20230530,185300,133403500,18100,18100,18100,18100,0
20230530,185200,133403500,18100,18100,18100,18100,0
20230530,185100,133403500,18100,18100,18100,18100,0
20230530,185000,133403500,18100,18100,18100,18100,0
20230530,184900,133403500,18100,18100,18100,18100,0
20230530,184800,133403500,18100,18100,18100,18100,0
20230530,184700,133403500,18100,18100,18100,18100,0
20230530,184600,133403500,18100,18100,18100,18100,0
20230530,184500,133403500,18100,18100,18100,18100,0
20230530,184400,133403500,18100,18100,18100,18100,0
20230530,184300,133403500,18100,18100,18100,18100,0
20230530,184200,133403500,18100,18100,18100,18100,0
20230530,184100,133403500,18100,18100,18100,18100,0
20230530,184000,133403500,18100,18100,18100,18100,0
20230530,183900,133403500,18100,18100,18100,18100,0
20230530,183800,133403500,18100,18100,18100,18100,0
20230530,183700,133403500,18100,18100,18100,18100,0
20230530,183600,133403500,18100,18100,18100,18100,0
20230530,183500,133403500,18100,18100,18100,18100,0
20230530,183400,133403500,18100,18100,18100,18100,0
20230530,183300,133403500,18100,18100,18100,18100,0
20230530,183200,133403500,18100,18100,18100,18100,0
20230530,183100,133403500,18100,18100,18100,18100,0
20230530,183000,133403500,18100,18100,18100,18100,0
20230530,182900,133403500,18100,18100,18100,18100,0
20230530,182800,133403500,18100,18100,18100,18100,0
20230530,182700,133403500,18100,18100,18100,18100,0
20230530,182600,133403500,18100,18100,18100,18100,0
20230530,182500,133403500,18100,18100,18100,18100,0
20230530,182400,133403500,18100,18100,18100,18100,263
20230530,182300,133403500,18100,18100,18100,18100,0
20230530,182200,133403500,18100,18100,18100,18100,0
20230530,182100,133403500,18100,18100,18100,18100,0
20230530,182000,133403500,18100,18100,18100,18100,0
20230530,181900,133403500,18100,18100,18100,18100,0
20230530,181800,133403500,18100,18100,18100,18100,0
20230530,181700,133403500,18100,18100,18100,18100,0
20230530,181600,133403500,18100,18100,18100,18100,0
20230530,181500,133403500,18100,18100,18100,18100,0
20230530,181400,133403500,18100,18100,18100,18100,0
20230530,181300,133403500,18100,18100,18100,18100,0
20230530,181200,133403500,18100,18100,18100,18100,0
20230530,181100,133403500,18100,18100,18100,18100,0
20230530,181000,133403500,18100,18100,18100,18100,0
20230530,180900,133403500,18100,18100,18100,18100,0
20230530,180800,133403500,18100,18100,18100,18100,0
20230530,180700,133403500,18100,18100,18100,18100,0
20230530,180600,133403500,18100,18100,18100,18100,0
20230530,180500,133403500,18100,18100,18100,18100,0
20230530,180400,133403500,18100,18100,18100,18100,0
20230530,180300,133403500,18100,18100,18100,18100,0
20230530,180200,133403500,18100,18100,18100,18100,0
20230530,180100,133403500,18100,18100,18100,18100,0
20230530,180000,133403500,18100,18100,18100,18100,0
20230530,175900,133403500,18100,18100,18100,18100,0
20230530,175800,133403500,18100,18100,18100,18100,0
20230530,175700,133403500,18100,18100,18100,18100,0
20230530,175600,133403500,18100,18100,18100,18100,0
20230530,175500,133403500,18100,18100,18100,18100,0
20230530,175400,133403500,18100,18100,18100,18100,263
20230530,175300,133403500,18100,18100,18100,18100,0
20230530,175200,133403500,18100,18100,18100,18100,0
20230530,175100,133403500,18100,18100,18100,18100,0
20230530,175000,133403500,18100,18100,18100,18100,0
20230530,174900,133403500,18100,18100,18100,18100,0
20230530,174800,133403500,18100,18100,18100,18100,0
20230530,174700,133403500,18100,18100,18100,18100,0
20230530,174600,133403500,18100,18100,18100,18100,0
20230530,174500,133403500,18100,18100,18100,18100,0
20230530,174400,133403500,18100,18100,18100,18100,0
20230530,174300,133403500,18100,18100,18100,18100,0
20230530,174200,133403500,18100,18100,18100,18100,0
20230530,174100,133403500,18100,18100,18100,18100,0
20230530,174000,133403500,18100,18100,18100,18100,0
20230530,173900,133403500,18100,18100,18100,18100,0
20230530,173800,133403500,18100,18100,18100,18100,0
20230530,173700,133403500,18100,18100,18100,18100,0
20230530,173600,133403500,18100,18100,18100,18100,0
20230530,173500,133403500,18100,18100,18100,18100,0
20230530,173400,133403500,18100,18100,18100,18100,0
20230530,173300,133403500,18100,18100,18100,18100,0
20230530,173200,133403500,18100,18100,18100,18100,0
20230530,173100,133403500,18100,18100,18100,18100,0
20230530,173000,133403500,18100,18100,18100,18100,0
20230530,172900,133403500,18100,18100,18100,18100,0
20230530,172800,133403500,18100,18100,18100,18100,0
20230530,172700,133403500,18100,18100,18100,18100,0
20230530,172600,133403500,18100,18100,18100,18100,0
20230530,172500,133403500,18100,18100,18100,18100,0
20230530,172400,133403500,18100,18100,18100,18100,263
20230530,172300,133403500,18100,18100,18100,18100,0
20230530,172200,133403500,18100,18100,18100,18100,0
20230530,172100,133403500,18100,18100,18100,18100,0
20230530,172000,133403500,18100,18100,18100,18100,0
20230530,171900,133403500,18100,18100,18100,18100,0
20230530,171800,133403500,18100,18100,18100,18100,0
20230530,171700,133403500,18100,18100,18100,18100,0
20230530,171600,133403500,18100,18100,18100,18100,0
20230530,171500,133403500,18100,18100,18100,18100,0
20230530,171400,133403500,18100,18100,18100,18100,0
20230530,171300,133403500,18100,18100,18100,18100,0
20230530,171200,133403500,18100,18100,18100,18100,0
20230530,171100,133403500,18100,18100,18100,18100,0
20230530,171000,133403500,18100,18100,18100,18100,0
20230530,170900,133403500,18100,18100,18100,18100,0
20230530,170800,133403500,18100,18100,18100,18100,0
20230530,170700,133403500,18100,18100,18100,18100,0
20230530,170600,133403500,18100,18100,18100,18100,0
20230530,170500,133403500,18100,18100,18100,18100,0
20230530,170400,133403500,18100,18100,18100,18100,0
20230530,170300,133403500,18100,18100,18100,18100,0
20230530,170200,133403500,18100,18100,18100,18100,0
20230530,170100,133403500,18100,18100,18100,18100,0
20230530,170000,133403500,18100,18100,18100,18100,0
20230530,165900,133403500,18100,18100,18100,18100,0
20230530,165800,133403500,18100,18100,18100,18100,0
20230530,165700,133403500,18100,18100,18100,18100,0
20230530,165600,133403500,18100,18100,18100,18100,0
20230530,165500,133403500,18100,18100,18100,18100,0
20230530,165400,133403500,18100,18100,18100,18100,263
20230530,165300,133403500,18100,18100,18100,18100,0
20230530,165200,133403500,18100,18100,18100,18100,0
20230530,165100,133403500,18100,18100,18100,18100,0
20230530,165000,133403500,18100,18100,18100,18100,0
20230530,164900,133403500,18100,18100,18100,18100,0
20230530,164800,133403500,18100,18100,18100,18100,0
20230530,164700,133403500,18100,18100,18100,18100,0
20230530,164600,133403500,18100,18100,18100,18100,0
20230530,164500,133403500,18100,18100,18100,18100,0
20230530,164400,133403500,18100,18100,18100,18100,0
20230530,164300,133403500,18100,18100,18100,18100,0
20230530,164200,133403500,18100,18100,18100,18100,0
20230530,164100,133403500,18100,18100,18100,18100,0
20230530,164000,133403500,18100,18100,18100,18100,0
20230530,163900,133403500,18100,18100,18100,18100,0
20230530,163800,133403500,18100,18100,18100,18100,0
20230530,163700,133403500,18100,18100,18100,18100,0
20230530,163600,133403500,18100,18100,18100,18100,0
20230530,163500,133403500,18100,18100,18100,18100,0
20230530,163400,133403500,18100,18100,18100,18100,0
20230530,163300,133403500,18100,18100,18100,18100,0
20230530,163200,133403500,18100,18100,18100,18100,0
20230530,163100,133403500,18100,18100,18100,18100,0
20230530,163000,133403500,18100,18100,18100,18100,0
20230530,162900,133403500,18100,18100,18100,18100,0
20230530,162800,133403500,18100,18100,18100,18100,0
20230530,162700,133403500,18100,18100,18100,18100,0
20230530,162600,133403500,18100,18100,18100,18100,0
20230530,162500,133403500,18100,18100,18100,18100,0
20230530,162400,133403500,18100,18100,18100,18100,263
20230530,162300,133403500,18100,18100,18100,18100,0
20230530,162200,133403500,18100,18100,18100,18100,0
20230530,162100,133403500,18100,18100,18100,18100,0
20230530,162000,133403500,18100,18100,18100,18100,0
20230530,161900,133403500,18100,18100,18100,18100,0
20230530,161800,133403500,18100,18100,18100,18100,0
20230530,161700,133403500,18100,18100,18100,18100,0
20230530,161600,133403500,18100,18100,18100,18100,0
20230530,161500,133403500,18100,18100,18100,18100,0
20230530,161400,133403500,18100,18100,18100,18100,0
20230530,161300,133403500,18100,18100,18100,18100,0
20230530,161200,133403500,18100,18100,18100,18100,0
20230530,161100,133403500,18100,18100,18100,18100,0
20230530,161000,133403500,18100,18100,18100,18100,0
20230530,160900,133403500,18100,18100,18100,18100,0
20230530,160800,133403500,18100,18100,18100,18100,0
20230530,160700,133403500,18100,18100,18100,18100,0
20230530,160600,133403500,18100,18100,18100,18100,0
20230530,160500,133403500,18100,18100,18100,18100,0
20230530,160400,133403500,18100,18100,18100,18100,0
20230530,160300,133403500,18100,18100,18100,18100,0
20230530,160200,133403500,18100,18100,18100,18100,0
20230530,160100,133403500,18100,18100,18100,18100,0
20230530,160000,133403500,18100,18100,18100,18100,0
20230530,155900,133403500,18100,18100,18100,18100,0
20230530,155800,133403500,18100,18100,18100,18100,0
20230530,155700,133403500,18100,18100,18100,18100,0
20230530,155600,133403500,18100,18100,18100,18100,0
20230530,155500,133403500,18100,18100,18100,18100,0
20230530,155400,133403500,18100,18100,18100,18100,263
20230530,155300,133403500,18100,18100,18100,18100,0
20230530,155200,133403500,18100,18100,18100,18100,0
20230530,155100,133403500,18100,18100,18100,18100,0
20230530,155000,133403500,18100,18100,18100,18100,0
20230530,154900,133403500,18100,18100,18100,18100,0
20230530,154800,133403500,18100,18100,18100,18100,0
20230530,154700,133403500,18100,18100,18100,18100,0
20230530,154600,133403500,18100,18100,18100,18100,0
20230530,154500,133403500,18100,18100,18100,18100,0
20230530,154400,133403500,18100,18100,18100,18100,0
20230530,154300,133403500,18100,18100,18100,18100,0
20230530,154200,133403500,18100,18100,18100,18100,0
20230530,154100,133403500,18100,18100,18100,18100,0
20230530,154000,133403500,18100,18100,18100,18100,0
20230530,153900,133403500,18100,18100,18100,18100,0
20230530,153800,133403500,18100,18100,18100,18100,0
20230530,153700,133403500,18100,18100,18100,18100,0
20230530,153600,133403500,18100,18100,18100,18100,0
20230530,153500,133403500,18100,18100,18100,18100,0
20230530,153400,133403500,18100,18100,18100,18100,0
20230530,153300,133403500,18100,18100,18100,18100,0
20230530,153200,133403500,18100,18100,18100,18100,0
20230530,153100,133403500,18100,18100,18100,18100,0
20230530,153000,133403500,18100,18100,18100,18100,263
20230530,152900,128643200,18110,18110,18110,18110,0
20230530,152800,128643200,18110,18110,18110,18110,0
20230530,152700,128643200,18110,18110,18110,18110,0
20230530,152600,128643200,18110,18110,18110,18110,0
20230530,152500,128643200,18110,18110,18110,18110,0
20230530,152400,128643200,18110,18110,18110,18110,0
20230530,152300,128643200,18110,18110,18110,18110,0
20230530,152200,128643200,18110,18110,18110,18110,0
20230530,152100,128643200,18110,18110,18110,18110,0
20230530,152000,128643200,18110,18110,18110,18110,0
20230530,151900,128643200,18110,18110,18110,18110,40
20230530,151800,127918800,18110,18110,18110,18110,0
20230530,151700,127918800,18110,18110,18110,18110,0
20230530,151600,127918800,18110,18110,18110,18110,0
20230530,151500,127918800,18110,18110,18110,18110,7
20230530,151400,127792030,18110,18110,18110,18110,2
20230530,151300,127755810,18110,18110,18110,18110,8
20230530,151200,127610930,18120,18120,18120,18120,1
20230530,151100,127592810,18120,18100,18120,18100,52
20230530,151000,126651570,18100,18100,18100,18100,0
20230530,150900,126651570,18100,18100,18100,18100,0
20230530,150800,126651570,18100,18100,18100,18100,0
20230530,150700,126651570,18100,18110,18110,18100,97
20230530,150600,124895760,18120,18130,18130,18120,303
20230530,150500,119404300,18120,18120,18120,18120,1
20230530,150400,119386180,18150,18150,18150,18150,1
20230530,150300,119368030,18150,18150,18150,18150,23
20230530,150200,118950580,18140,18140,18140,18140,0
20230530,150100,118950580,18140,18140,18140,18140,0
20230530,150000,118950580,18140,18140,18140,18140,4
20230530,145900,118878020,18120,18120,18130,18120,33
20230530,145800,118279860,18130,18130,18130,18130,10
20230530,145700,118098560,18150,18150,18150,18150,0
20230530,145600,118098560,18150,18150,18150,18150,2
20230530,145500,118062260,18150,18150,18150,18150,0
20230530,145400,118062260,18150,18130,18150,18130,107
20230530,145300,116122150,18130,18130,18130,18130,0
20230530,145200,116122150,18130,18130,18130,18130,5
20230530,145100,116031500,18120,18120,18120,18120,4
20230530,145000,115959020,18100,18100,18100,18100,0
20230530,144900,115959020,18100,18100,18100,18100,13
20230530,144800,115723720,18100,18100,18100,18100,0
20230530,144700,115723720,18100,18100,18100,18100,108
20230530,144600,113768920,18100,18110,18110,18100,112
20230530,144500,111741350,18110,18110,18110,18110,0
20230530,144400,111741350,18110,18110,18110,18110,0
20230530,144300,111741350,18110,18110,18110,18110,0
20230530,144200,111741350,18110,18110,18110,18110,0
20230530,144100,111741350,18110,18110,18110,18110,0
20230530,144000,111741350,18110,18110,18110,18110,2
20230530,143900,111705130,18120,18120,18120,18120,0
20230530,143800,111705130,18120,18120,18120,18120,0
20230530,143700,111705130,18120,18120,18120,18120,0
20230530,143600,111705130,18120,18120,18120,18120,0
20230530,143500,111705130,18120,18120,18120,18120,15
20230530,143400,111433330,18120,18120,18120,18120,15
20230530,143300,111161530,18130,18130,18130,18130,0
20230530,143200,111161530,18130,18130,18130,18130,0
20230530,143100,111161530,18130,18130,18130,18130,0
20230530,143000,111161530,18130,18130,18130,18130,17
20230530,142900,110853320,18130,18130,18130,18130,3
20230530,142800,110798930,18100,18110,18110,18100,46
20230530,142700,109966230,18120,18120,18120,18120,14
20230530,142600,109712550,18130,18130,18130,18130,0
20230530,142500,109712550,18130,18130,18130,18130,1
20230530,142400,109694420,18130,18130,18130,18130,10
20230530,142300,109513120,18130,18130,18130,18130,0
20230530,142200,109513120,18130,18130,18130,18130,1
20230530,142100,109494990,18130,18130,18130,18130,0
20230530,142000,109494990,18130,18130,18130,18130,0
20230530,141900,109494990,18130,18130,18130,18130,0
20230530,141800,109494990,18130,18130,18130,18130,0
20230530,141700,109494990,18130,18130,18130,18130,0
20230530,141600,109494990,18130,18130,18130,18130,20
20230530,141500,109132390,18120,18120,18120,18120,0
20230530,141400,109132390,18120,18120,18120,18120,0
20230530,141300,109132390,18120,18120,18120,18120,0
20230530,141200,109132390,18120,18120,18120,18120,0
20230530,141100,109132390,18120,18120,18120,18120,0
20230530,141000,109132390,18120,18120,18120,18120,0
20230530,140900,109132390,18120,18120,18120,18120,10
20230530,140800,108951190,18100,18100,18100,18100,0
20230530,140700,108951190,18100,18100,18100,18100,0
20230530,140600,108951190,18100,18100,18100,18100,0
20230530,140500,108951190,18100,18100,18100,18100,0
20230530,140400,108951190,18100,18100,18100,18100,0
20230530,140300,108951190,18100,18100,18100,18100,0
20230530,140200,108951190,18100,18100,18100,18100,0
20230530,140100,108951190,18100,18100,18100,18100,0
20230530,140000,108951190,18100,18100,18100,18100,0
20230530,135900,108951190,18100,18100,18100,18100,0
20230530,135800,108951190,18100,18100,18100,18100,0
20230530,135700,108951190,18100,18100,18100,18100,5
20230530,135600,108860690,18130,18130,18130,18130,0
20230530,135500,108860690,18130,18130,18130,18130,0
20230530,135400,108860690,18130,18130,18130,18130,0
20230530,135300,108860690,18130,18140,18140,18130,16
20230530,135200,108570590,18140,18140,18140,18140,4
20230530,135100,108498030,18140,18140,18140,18140,0
20230530,135000,108498030,18140,18140,18140,18140,0
20230530,134900,108498030,18140,18140,18140,18140,0
20230530,134800,108498030,18140,18140,18140,18140,2
20230530,134700,108461750,18130,18130,18130,18130,0
20230530,134600,108461750,18130,18130,18130,18130,0
20230530,134500,108461750,18130,18130,18130,18130,0
20230530,134400,108461750,18130,18130,18130,18130,0
20230530,134300,108461750,18130,18130,18130,18130,0
20230530,134200,108461750,18130,18130,18130,18130,13
20230530,134100,108226060,18130,18130,18130,18130,0
20230530,134000,108226060,18130,18130,18130,18130,0
20230530,133900,108226060,18130,18130,18130,18130,0
20230530,133800,108226060,18130,18130,18130,18130,0
20230530,133700,108226060,18130,18130,18130,18130,0
20230530,133600,108226060,18130,18130,18130,18130,0
20230530,133500,108226060,18130,18130,18130,18130,0
20230530,133400,108226060,18130,18130,18130,18130,1
20230530,133300,108207930,18130,18130,18130,18130,2
20230530,133200,108171670,18130,18130,18130,18130,0
20230530,133100,108171670,18130,18130,18130,18130,0
20230530,133000,108171670,18130,18130,18130,18130,0
20230530,132900,108171670,18130,18130,18130,18130,0
20230530,132800,108171670,18130,18130,18130,18130,0
20230530,132700,108171670,18130,18130,18130,18130,3
20230530,132600,108117280,18130,18130,18130,18130,4
20230530,132500,108044760,18100,18100,18100,18100,0
20230530,132400,108044760,18100,18100,18100,18100,0
20230530,132300,108044760,18100,18100,18100,18100,0
20230530,132200,108044760,18100,18100,18100,18100,0
20230530,132100,108044760,18100,18100,18100,18100,0
20230530,132000,108044760,18100,18100,18100,18100,0
20230530,131900,108044760,18100,18100,18100,18100,0
20230530,131800,108044760,18100,18100,18100,18100,0
20230530,131700,108044760,18100,18100,18100,18100,0
20230530,131600,108044760,18100,18100,18100,18100,1
20230530,131500,108026660,18100,18100,18100,18100,0
20230530,131400,108026660,18100,18100,18100,18100,0
20230530,131300,108026660,18100,18100,18100,18100,0
20230530,131200,108026660,18100,18100,18100,18100,9
20230530,131100,107863760,18100,18100,18100,18100,0
20230530,131000,107863760,18100,18100,18100,18100,3
20230530,130900,107809460,18080,18080,18080,18080,1
20230530,130800,107791380,18080,18080,18080,18080,0
20230530,130700,107791380,18080,18080,18080,18080,20
20230530,130600,107429780,18100,18100,18100,18100,0
20230530,130500,107429780,18100,18100,18100,18100,0
20230530,130400,107429780,18100,18110,18110,18100,17
20230530,130300,107122000,18120,18120,18120,18120,0
20230530,130200,107122000,18120,18120,18120,18120,0
20230530,130100,107122000,18120,18120,18120,18120,2
20230530,130000,107085760,18130,18130,18130,18130,5
20230530,125900,106995110,18130,18130,18130,18130,0
20230530,125800,106995110,18130,18130,18130,18130,34
20230530,125700,106378690,18130,18130,18130,18130,9
20230530,125600,106215520,18140,18140,18140,18140,0
20230530,125500,106215520,18140,18140,18140,18140,0
20230530,125400,106215520,18140,18140,18140,18140,0
20230530,125300,106215520,18140,18140,18140,18140,0
20230530,125200,106215520,18140,18140,18140,18140,0
20230530,125100,106215520,18140,18140,18140,18140,0
20230530,125000,106215520,18140,18140,18140,18140,0
20230530,124900,106215520,18140,18140,18140,18140,0
20230530,124800,106215520,18140,18140,18140,18140,0
20230530,124700,106215520,18140,18140,18140,18140,0
20230530,124600,106215520,18140,18140,18140,18140,0
20230530,124500,106215520,18140,18120,18140,18120,3
20230530,124400,106161140,18110,18110,18110,18110,0
20230530,124300,106161140,18110,18110,18110,18110,0
20230530,124200,106161140,18110,18110,18110,18110,0
20230530,124100,106161140,18110,18110,18110,18110,3
20230530,124000,106106810,18120,18120,18120,18120,43
20230530,123900,105327650,18120,18120,18120,18120,3
20230530,123800,105273290,18120,18130,18130,18120,31
20230530,123700,104711280,18130,18130,18130,18130,0
20230530,123600,104711280,18130,18130,18130,18130,3
20230530,123500,104656890,18140,18140,18140,18140,1
20230530,123400,104638750,18150,18150,18150,18150,2
20230530,123300,104602450,18160,18170,18170,18160,12
20230530,123200,104384490,18170,18170,18170,18170,229
20230530,123100,100223560,18160,18160,18160,18160,0
20230530,123000,100223560,18160,18160,18160,18160,1
20230530,122900,100205400,18170,18170,18170,18170,0
20230530,122800,100205400,18170,18170,18170,18170,0
20230530,122700,100205400,18170,18170,18170,18170,0
20230530,122600,100205400,18170,18170,18170,18170,0
20230530,122500,100205400,18170,18170,18170,18170,1
20230530,122400,100187230,18220,18220,18220,18220,0
20230530,122300,100187230,18220,18220,18220,18220,3
20230530,122200,100132570,18180,18180,18180,18180,0
20230530,122100,100132570,18180,18180,18180,18180,0
20230530,122000,100132570,18180,18180,18180,18180,0
20230530,121900,100132570,18180,18180,18180,18180,0
20230530,121800,100132570,18180,18180,18180,18180,0
20230530,121700,100132570,18180,18180,18180,18180,1
20230530,121600,100114390,18200,18200,18200,18200,0
20230530,121500,100114390,18200,18200,18200,18200,9
20230530,121400,99950590,18270,18270,18270,18270,0
20230530,121300,99950590,18270,18210,18280,18210,54
20230530,121200,98965650,18220,18220,18220,18220,0
20230530,121100,98965650,18220,18200,18220,18200,5
20230530,121000,98874570,18230,18230,18230,18230,0
20230530,120900,98874570,18230,18230,18230,18230,0
20230530,120800,98874570,18230,18230,18230,18230,4
20230530,120700,98801650,18170,18160,18170,18160,177
20230530,120600,95586040,18130,18130,18130,18130,0
20230530,120500,95586040,18130,18130,18130,18130,0
20230530,120400,95586040,18130,18130,18130,18130,0
20230530,120300,95586040,18130,18130,18130,18130,0
20230530,120200,95586040,18130,18130,18130,18130,0
20230530,120100,95586040,18130,18130,18130,18130,0
20230530,120000,95586040,18130,18130,18130,18130,0
20230530,115900,95586040,18130,18130,18130,18130,0
20230530,115800,95586040,18130,18130,18130,18130,0
20230530,115700,95586040,18130,18130,18130,18130,0
20230530,115600,95586040,18130,18130,18130,18130,0
20230530,115500,95586040,18130,18130,18130,18130,0
20230530,115400,95586040,18130,18130,18130,18130,0
20230530,115300,95586040,18130,18130,18130,18130,0
20230530,115200,95586040,18130,18130,18130,18130,0
20230530,115100,95586040,18130,18130,18130,18130,0
20230530,115000,95586040,18130,18130,18130,18130,2
20230530,114900,95549780,18120,18120,18120,18120,0
20230530,114800,95549780,18120,18120,18120,18120,0
20230530,114700,95549780,18120,18120,18120,18120,0
20230530,114600,95549780,18120,18120,18120,18120,0
20230530,114500,95549780,18120,18120,18120,18120,0
20230530,114400,95549780,18120,18120,18120,18120,0
20230530,114300,95549780,18120,18120,18120,18120,0
20230530,114200,95549780,18120,18120,18120,18120,0
20230530,114100,95549780,18120,18120,18120,18120,0
20230530,114000,95549780,18120,18120,18120,18120,0
20230530,113900,95549780,18120,18120,18120,18120,0
20230530,113800,95549780,18120,18120,18120,18120,0
20230530,113700,95549780,18120,18120,18120,18120,11
20230530,113600,95350460,18120,18120,18120,18120,0
20230530,113500,95350460,18120,18120,18120,18120,0
20230530,113400,95350460,18120,18120,18120,18120,0
20230530,113300,95350460,18120,18120,18120,18120,0
20230530,113200,95350460,18120,18120,18120,18120,0
20230530,113100,95350460,18120,18120,18120,18120,0
20230530,113000,95350460,18120,18120,18120,18120,0
20230530,112900,95350460,18120,18120,18120,18120,0
20230530,112800,95350460,18120,18120,18120,18120,0
20230530,112700,95350460,18120,18120,18120,18120,0
20230530,112600,95350460,18120,18120,18120,18120,0
20230530,112500,95350460,18120,18120,18120,18120,0
20230530,112400,95350460,18120,18120,18120,18120,0
20230530,112300,95350460,18120,18120,18120,18120,0
20230530,112200,95350460,18120,18120,18120,18120,0
20230530,112100,95350460,18120,18120,18120,18120,0
20230530,112000,95350460,18120,18110,18130,18110,449
20230530,111900,87214570,18080,18080,18080,18080,7
20230530,111800,87088010,18080,18080,18080,18080,0
20230530,111700,87088010,18080,18080,18080,18080,0
20230530,111600,87088010,18080,18080,18080,18080,0
20230530,111500,87088010,18080,18080,18080,18080,0
20230530,111400,87088010,18080,18080,18080,18080,0
20230530,111300,87088010,18080,18080,18080,18080,0
20230530,111200,87088010,18080,18080,18080,18080,0
20230530,111100,87088010,18080,18100,18100,18080,41
20230530,111000,86346310,18130,18130,18130,18130,0
20230530,110900,86346310,18130,18130,18130,18130,0
20230530,110800,86346310,18130,18130,18130,18130,0
20230530,110700,86346310,18130,18130,18130,18130,0
20230530,110600,86346310,18130,18130,18130,18130,0
20230530,110500,86346310,18130,18130,18130,18130,0
20230530,110400,86346310,18130,18130,18130,18130,0
20230530,110300,86346310,18130,18130,18130,18130,3
20230530,110200,86291920,18130,18130,18130,18110,213
20230530,110100,82433630,18160,18160,18160,18160,3
20230530,110000,82379150,18130,18130,18130,18130,2
20230530,105900,82342890,18110,18110,18110,18110,0
20230530,105800,82342890,18110,18110,18110,18110,5
20230530,105700,82252340,18110,18110,18110,18110,0
20230530,105600,82252340,18110,18110,18110,18110,0
20230530,105500,82252340,18110,18110,18110,18110,0
20230530,105400,82252340,18110,18110,18110,18110,10
20230530,105300,82071240,18110,18110,18110,18110,6
20230530,105200,81962580,18110,18110,18110,18110,0
20230530,105100,81962580,18110,18110,18110,18110,1
20230530,105000,81944470,18090,18090,18090,18090,0
20230530,104900,81944470,18090,18090,18090,18090,0
20230530,104800,81944470,18090,18090,18090,18090,3
20230530,104700,81890200,18100,18050,18100,18050,20
20230530,104600,81529150,18050,18040,18050,18040,15
20230530,104500,81258540,18040,18040,18040,18040,0
20230530,104400,81258540,18040,18050,18050,18040,76
20230530,104300,79886760,18050,18050,18050,18050,0
20230530,104200,79886760,18050,18050,18050,18050,0
20230530,104100,79886760,18050,18050,18050,18050,0
20230530,104000,79886760,18050,18060,18060,18050,11
20230530,103900,79688110,18100,18100,18100,18100,1
20230530,103800,79670010,18100,18100,18100,18100,0
20230530,103700,79670010,18100,18100,18100,18100,0
20230530,103600,79670010,18100,18100,18100,18100,0
20230530,103500,79670010,18100,18100,18100,18100,50
20230530,103400,78765010,18100,18100,18100,18100,0
20230530,103300,78765010,18100,18100,18100,18100,1
20230530,103200,78746910,18090,18090,18090,18090,0
20230530,103100,78746910,18090,18090,18090,18090,0
20230530,103000,78746910,18090,18100,18100,18090,132
20230530,102900,76358730,18110,18110,18110,18110,32
20230530,102800,75779210,18140,18130,18140,18130,160
20230530,102700,72877330,18140,18140,18140,18140,10
20230530,102600,72695930,18140,18140,18140,18140,0
20230530,102500,72695930,18140,18140,18140,18140,0
20230530,102400,72695930,18140,18140,18140,18140,0
20230530,102300,72695930,18140,18140,18140,18140,1
20230530,102200,72677790,18130,18130,18130,18130,10
20230530,102100,72496490,18140,18100,18140,18090,285
20230530,102000,67333340,18090,18090,18090,18090,0
20230530,101900,67333340,18090,18090,18090,18090,0
20230530,101800,67333340,18090,18090,18090,18090,0
20230530,101700,67333340,18090,18090,18090,18090,2
20230530,101600,67297160,18090,18090,18090,18090,1
20230530,101500,67279070,18100,18040,18100,18040,11
20230530,101400,67080400,18050,18050,18050,18050,0
20230530,101300,67080400,18050,18050,18050,18050,2
20230530,101200,67044300,18040,18040,18040,18040,0
20230530,101100,67044300,18040,18040,18040,18040,0
20230530,101000,67044300,18040,18040,18040,18040,0
20230530,100900,67044300,18040,18040,18040,18040,2
20230530,100800,67008220,18050,18050,18050,18050,2
20230530,100700,66972120,18050,18050,18050,18050,102
20230530,100600,65131020,18060,18060,18060,18060,0
20230530,100500,65131020,18060,18060,18060,18060,67
20230530,100400,63921000,18070,18070,18070,18070,43
20230530,100300,63143990,18070,18070,18070,18070,457
20230530,100200,54886000,18060,18050,18060,18050,40
20230530,100100,54163730,18020,18020,18020,18020,0
20230530,100000,54163730,18020,18020,18020,18020,0
20230530,095900,54163730,18020,18020,18020,18020,0
20230530,095800,54163730,18020,18020,18020,18020,4
20230530,095700,54091650,18020,18020,18020,18020,0
20230530,095600,54091650,18020,18020,18020,18020,0
20230530,095500,54091650,18020,18030,18030,18020,25
20230530,095400,53641140,18010,18010,18010,18010,0
20230530,095300,53641140,18010,18010,18010,18010,0
20230530,095200,53641140,18010,18010,18010,18010,0
20230530,095100,53641140,18010,18010,18010,18010,0
20230530,095000,53641140,18010,18020,18020,18010,217
20230530,094900,49732720,18020,18020,18020,18020,0
20230530,094800,49732720,18020,18020,18020,18020,0
20230530,094700,49732720,18020,18020,18020,18020,0
20230530,094600,49732720,18020,18020,18020,18020,0
20230530,094500,49732720,18020,18020,18020,18020,0
20230530,094400,49732720,18020,18040,18040,18020,126
20230530,094300,47462000,18040,18040,18040,18040,40
20230530,094200,46740400,18050,18050,18050,18050,0
20230530,094100,46740400,18050,18050,18050,18050,0
20230530,094000,46740400,18050,18050,18050,18050,10
20230530,093900,46559900,18050,18050,18050,18050,0
20230530,093800,46559900,18050,18050,18050,18050,0
20230530,093700,46559900,18050,18050,18050,18050,3
20230530,093600,46505750,18050,18040,18050,18040,67
20230530,093500,45297030,18040,18040,18040,18040,1
20230530,093400,45278990,18050,18050,18050,18050,1
20230530,093300,45260940,18050,18010,18050,18010,31
20230530,093200,44702590,18010,18010,18010,18010,23
20230530,093100,44288360,18010,18010,18010,18010,168
20230530,093000,41262680,18050,18040,18050,18020,115
20230530,092900,39190240,18050,18070,18070,18050,256
20230530,092800,34569130,18100,18100,18100,18100,0
20230530,092700,34569130,18100,18100,18100,18100,0
20230530,092600,34569130,18100,18100,18100,18100,0
20230530,092500,34569130,18100,18100,18100,18100,1
20230530,092400,34551030,18080,18080,18080,18080,12
20230530,092300,34334070,18090,18100,18100,18090,49
20230530,092200,33447580,18100,18100,18100,18100,0
20230530,092100,33447580,18100,18100,18100,18100,0
20230530,092000,33447580,18100,18110,18110,18100,46
20230530,091900,32614700,18120,18120,18120,18120,10
20230530,091800,32433500,18110,18110,18110,18110,0
20230530,091700,32433500,18110,18110,18110,18110,0
20230530,091600,32433500,18110,18110,18110,18110,0
20230530,091500,32433500,18110,18120,18120,18110,61
20230530,091400,31328290,18120,18310,18310,18120,484
20230530,091300,22505050,18160,18140,18160,18130,50
20230530,091200,21597620,18150,18150,18150,18150,17
20230530,091100,21289070,18160,18220,18220,18160,60
20230530,091000,20196430,18220,18300,18300,18220,40
20230530,090900,19467080,18300,18290,18300,18290,201
20230530,090800,15788880,18300,18300,18300,18230,23
20230530,090700,15369450,18300,18300,18300,18300,0
20230530,090600,15369450,18300,18300,18300,18300,1
20230530,090500,15351150,18300,18310,18330,18300,56
20230530,090400,14326310,18220,18240,18310,18220,629
20230530,090300,2860590,18220,18220,18220,18220,0
20230530,090200,2860590,18220,18220,18220,18220,0
20230530,090100,2860590,18220,18230,18230,18220,28
20230530,090000,2350380,18220,18220,18220,18220,129