KissMeData/044450/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,202000,328635850,8130,8130,8130,8130,275
20230530,201900,328635850,8130,8130,8130,8130,0
20230530,201800,328635850,8130,8130,8130,8130,0
20230530,201700,328635850,8130,8130,8130,8130,0
20230530,201600,328635850,8130,8130,8130,8130,0
20230530,201500,328635850,8130,8130,8130,8130,0
20230530,201400,328635850,8130,8130,8130,8130,0
20230530,201300,328635850,8130,8130,8130,8130,0
20230530,201200,328635850,8130,8130,8130,8130,0
20230530,201100,328635850,8130,8130,8130,8130,0
20230530,201000,328635850,8130,8130,8130,8130,0
20230530,200900,328635850,8130,8130,8130,8130,0
20230530,200800,328635850,8130,8130,8130,8130,0
20230530,200700,328635850,8130,8130,8130,8130,0
20230530,200600,328635850,8130,8130,8130,8130,0
20230530,200500,328635850,8130,8130,8130,8130,0
20230530,200400,328635850,8130,8130,8130,8130,0
20230530,200300,328635850,8130,8130,8130,8130,0
20230530,200200,328635850,8130,8130,8130,8130,0
20230530,200100,328635850,8130,8130,8130,8130,0
20230530,200000,328635850,8130,8130,8130,8130,0
20230530,195900,328635850,8130,8130,8130,8130,0
20230530,195800,328635850,8130,8130,8130,8130,0
20230530,195700,328635850,8130,8130,8130,8130,0
20230530,195600,328635850,8130,8130,8130,8130,0
20230530,195500,328635850,8130,8130,8130,8130,0
20230530,195400,328635850,8130,8130,8130,8130,0
20230530,195300,328635850,8130,8130,8130,8130,0
20230530,195200,328635850,8130,8130,8130,8130,0
20230530,195100,328635850,8130,8130,8130,8130,0
20230530,195000,328635850,8130,8130,8130,8130,275
20230530,194900,328635850,8130,8130,8130,8130,0
20230530,194800,328635850,8130,8130,8130,8130,0
20230530,194700,328635850,8130,8130,8130,8130,0
20230530,194600,328635850,8130,8130,8130,8130,0
20230530,194500,328635850,8130,8130,8130,8130,0
20230530,194400,328635850,8130,8130,8130,8130,0
20230530,194300,328635850,8130,8130,8130,8130,0
20230530,194200,328635850,8130,8130,8130,8130,0
20230530,194100,328635850,8130,8130,8130,8130,0
20230530,194000,328635850,8130,8130,8130,8130,0
20230530,193900,328635850,8130,8130,8130,8130,0
20230530,193800,328635850,8130,8130,8130,8130,0
20230530,193700,328635850,8130,8130,8130,8130,0
20230530,193600,328635850,8130,8130,8130,8130,0
20230530,193500,328635850,8130,8130,8130,8130,0
20230530,193400,328635850,8130,8130,8130,8130,0
20230530,193300,328635850,8130,8130,8130,8130,0
20230530,193200,328635850,8130,8130,8130,8130,0
20230530,193100,328635850,8130,8130,8130,8130,0
20230530,193000,328635850,8130,8130,8130,8130,0
20230530,192900,328635850,8130,8130,8130,8130,0
20230530,192800,328635850,8130,8130,8130,8130,0
20230530,192700,328635850,8130,8130,8130,8130,0
20230530,192600,328635850,8130,8130,8130,8130,0
20230530,192500,328635850,8130,8130,8130,8130,0
20230530,192400,328635850,8130,8130,8130,8130,0
20230530,192300,328635850,8130,8130,8130,8130,0
20230530,192200,328635850,8130,8130,8130,8130,0
20230530,192100,328635850,8130,8130,8130,8130,0
20230530,192000,328635850,8130,8130,8130,8130,275
20230530,191900,328635850,8130,8130,8130,8130,0
20230530,191800,328635850,8130,8130,8130,8130,0
20230530,191700,328635850,8130,8130,8130,8130,0
20230530,191600,328635850,8130,8130,8130,8130,0
20230530,191500,328635850,8130,8130,8130,8130,0
20230530,191400,328635850,8130,8130,8130,8130,0
20230530,191300,328635850,8130,8130,8130,8130,0
20230530,191200,328635850,8130,8130,8130,8130,0
20230530,191100,328635850,8130,8130,8130,8130,0
20230530,191000,328635850,8130,8130,8130,8130,0
20230530,190900,328635850,8130,8130,8130,8130,0
20230530,190800,328635850,8130,8130,8130,8130,0
20230530,190700,328635850,8130,8130,8130,8130,0
20230530,190600,328635850,8130,8130,8130,8130,0
20230530,190500,328635850,8130,8130,8130,8130,0
20230530,190400,328635850,8130,8130,8130,8130,0
20230530,190300,328635850,8130,8130,8130,8130,0
20230530,190200,328635850,8130,8130,8130,8130,0
20230530,190100,328635850,8130,8130,8130,8130,0
20230530,190000,328635850,8130,8130,8130,8130,0
20230530,185900,328635850,8130,8130,8130,8130,0
20230530,185800,328635850,8130,8130,8130,8130,0
20230530,185700,328635850,8130,8130,8130,8130,0
20230530,185600,328635850,8130,8130,8130,8130,0
20230530,185500,328635850,8130,8130,8130,8130,0
20230530,185400,328635850,8130,8130,8130,8130,0
20230530,185300,328635850,8130,8130,8130,8130,0
20230530,185200,328635850,8130,8130,8130,8130,0
20230530,185100,328635850,8130,8130,8130,8130,0
20230530,185000,328635850,8130,8130,8130,8130,275
20230530,184900,328635850,8130,8130,8130,8130,0
20230530,184800,328635850,8130,8130,8130,8130,0
20230530,184700,328635850,8130,8130,8130,8130,0
20230530,184600,328635850,8130,8130,8130,8130,0
20230530,184500,328635850,8130,8130,8130,8130,0
20230530,184400,328635850,8130,8130,8130,8130,0
20230530,184300,328635850,8130,8130,8130,8130,0
20230530,184200,328635850,8130,8130,8130,8130,0
20230530,184100,328635850,8130,8130,8130,8130,0
20230530,184000,328635850,8130,8130,8130,8130,0
20230530,183900,328635850,8130,8130,8130,8130,0
20230530,183800,328635850,8130,8130,8130,8130,0
20230530,183700,328635850,8130,8130,8130,8130,0
20230530,183600,328635850,8130,8130,8130,8130,0
20230530,183500,328635850,8130,8130,8130,8130,0
20230530,183400,328635850,8130,8130,8130,8130,0
20230530,183300,328635850,8130,8130,8130,8130,0
20230530,183200,328635850,8130,8130,8130,8130,0
20230530,183100,328635850,8130,8130,8130,8130,0
20230530,183000,328635850,8130,8130,8130,8130,0
20230530,182900,328635850,8130,8130,8130,8130,0
20230530,182800,328635850,8130,8130,8130,8130,0
20230530,182700,328635850,8130,8130,8130,8130,0
20230530,182600,328635850,8130,8130,8130,8130,0
20230530,182500,328635850,8130,8130,8130,8130,0
20230530,182400,328635850,8130,8130,8130,8130,0
20230530,182300,328635850,8130,8130,8130,8130,0
20230530,182200,328635850,8130,8130,8130,8130,0
20230530,182100,328635850,8130,8130,8130,8130,0
20230530,182000,328635850,8130,8130,8130,8130,275
20230530,181900,328635850,8130,8130,8130,8130,0
20230530,181800,328635850,8130,8130,8130,8130,0
20230530,181700,328635850,8130,8130,8130,8130,0
20230530,181600,328635850,8130,8130,8130,8130,0
20230530,181500,328635850,8130,8130,8130,8130,0
20230530,181400,328635850,8130,8130,8130,8130,0
20230530,181300,328635850,8130,8130,8130,8130,0
20230530,181200,328635850,8130,8130,8130,8130,0
20230530,181100,328635850,8130,8130,8130,8130,0
20230530,181000,328635850,8130,8130,8130,8130,0
20230530,180900,328635850,8130,8130,8130,8130,0
20230530,180800,328635850,8130,8130,8130,8130,0
20230530,180700,328635850,8130,8130,8130,8130,0
20230530,180600,328635850,8130,8130,8130,8130,0
20230530,180500,328635850,8130,8130,8130,8130,0
20230530,180400,328635850,8130,8130,8130,8130,0
20230530,180300,328635850,8130,8130,8130,8130,0
20230530,180200,328635850,8130,8130,8130,8130,0
20230530,180100,328635850,8130,8130,8130,8130,0
20230530,180000,328635850,8130,8130,8130,8130,0
20230530,175900,328635850,8130,8130,8130,8130,0
20230530,175800,328635850,8130,8130,8130,8130,0
20230530,175700,328635850,8130,8130,8130,8130,0
20230530,175600,328635850,8130,8130,8130,8130,0
20230530,175500,328635850,8130,8130,8130,8130,0
20230530,175400,328635850,8130,8130,8130,8130,0
20230530,175300,328635850,8130,8130,8130,8130,0
20230530,175200,328635850,8130,8130,8130,8130,0
20230530,175100,328635850,8130,8130,8130,8130,0
20230530,175000,328635850,8130,8130,8130,8130,275
20230530,174900,328635850,8130,8130,8130,8130,0
20230530,174800,328635850,8130,8130,8130,8130,0
20230530,174700,328635850,8130,8130,8130,8130,0
20230530,174600,328635850,8130,8130,8130,8130,0
20230530,174500,328635850,8130,8130,8130,8130,0
20230530,174400,328635850,8130,8130,8130,8130,0
20230530,174300,328635850,8130,8130,8130,8130,0
20230530,174200,328635850,8130,8130,8130,8130,0
20230530,174100,328635850,8130,8130,8130,8130,0
20230530,174000,328635850,8130,8130,8130,8130,0
20230530,173900,328635850,8130,8130,8130,8130,0
20230530,173800,328635850,8130,8130,8130,8130,0
20230530,173700,328635850,8130,8130,8130,8130,0
20230530,173600,328635850,8130,8130,8130,8130,0
20230530,173500,328635850,8130,8130,8130,8130,0
20230530,173400,328635850,8130,8130,8130,8130,0
20230530,173300,328635850,8130,8130,8130,8130,0
20230530,173200,328635850,8130,8130,8130,8130,0
20230530,173100,328635850,8130,8130,8130,8130,0
20230530,173000,328635850,8130,8130,8130,8130,0
20230530,172900,328635850,8130,8130,8130,8130,0
20230530,172800,328635850,8130,8130,8130,8130,0
20230530,172700,328635850,8130,8130,8130,8130,0
20230530,172600,328635850,8130,8130,8130,8130,0
20230530,172500,328635850,8130,8130,8130,8130,0
20230530,172400,328635850,8130,8130,8130,8130,0
20230530,172300,328635850,8130,8130,8130,8130,0
20230530,172200,328635850,8130,8130,8130,8130,0
20230530,172100,328635850,8130,8130,8130,8130,0
20230530,172000,328635850,8130,8130,8130,8130,275
20230530,171900,328635850,8130,8130,8130,8130,0
20230530,171800,328635850,8130,8130,8130,8130,0
20230530,171700,328635850,8130,8130,8130,8130,0
20230530,171600,328635850,8130,8130,8130,8130,0
20230530,171500,328635850,8130,8130,8130,8130,0
20230530,171400,328635850,8130,8130,8130,8130,0
20230530,171300,328635850,8130,8130,8130,8130,0
20230530,171200,328635850,8130,8130,8130,8130,0
20230530,171100,328635850,8130,8130,8130,8130,0
20230530,171000,328635850,8130,8130,8130,8130,0
20230530,170900,328635850,8130,8130,8130,8130,0
20230530,170800,328635850,8130,8130,8130,8130,0
20230530,170700,328635850,8130,8130,8130,8130,0
20230530,170600,328635850,8130,8130,8130,8130,0
20230530,170500,328635850,8130,8130,8130,8130,0
20230530,170400,328635850,8130,8130,8130,8130,0
20230530,170300,328635850,8130,8130,8130,8130,0
20230530,170200,328635850,8130,8130,8130,8130,0
20230530,170100,328635850,8130,8130,8130,8130,0
20230530,170000,328635850,8130,8130,8130,8130,0
20230530,165900,328635850,8130,8130,8130,8130,0
20230530,165800,328635850,8130,8130,8130,8130,0
20230530,165700,328635850,8130,8130,8130,8130,0
20230530,165600,328635850,8130,8130,8130,8130,0
20230530,165500,328635850,8130,8130,8130,8130,0
20230530,165400,328635850,8130,8130,8130,8130,0
20230530,165300,328635850,8130,8130,8130,8130,0
20230530,165200,328635850,8130,8130,8130,8130,0
20230530,165100,328635850,8130,8130,8130,8130,0
20230530,165000,328635850,8130,8130,8130,8130,275
20230530,164900,328635850,8130,8130,8130,8130,0
20230530,164800,328635850,8130,8130,8130,8130,0
20230530,164700,328635850,8130,8130,8130,8130,0
20230530,164600,328635850,8130,8130,8130,8130,0
20230530,164500,328635850,8130,8130,8130,8130,0
20230530,164400,328635850,8130,8130,8130,8130,0
20230530,164300,328635850,8130,8130,8130,8130,0
20230530,164200,328635850,8130,8130,8130,8130,0
20230530,164100,328635850,8130,8130,8130,8130,0
20230530,164000,328635850,8130,8130,8130,8130,0
20230530,163900,328635850,8130,8130,8130,8130,0
20230530,163800,328635850,8130,8130,8130,8130,0
20230530,163700,328635850,8130,8130,8130,8130,0
20230530,163600,328635850,8130,8130,8130,8130,0
20230530,163500,328635850,8130,8130,8130,8130,0
20230530,163400,328635850,8130,8130,8130,8130,0
20230530,163300,328635850,8130,8130,8130,8130,0
20230530,163200,328635850,8130,8130,8130,8130,0
20230530,163100,328635850,8130,8130,8130,8130,0
20230530,163000,328635850,8130,8130,8130,8130,0
20230530,162900,328635850,8130,8130,8130,8130,0
20230530,162800,328635850,8130,8130,8130,8130,0
20230530,162700,328635850,8130,8130,8130,8130,0
20230530,162600,328635850,8130,8130,8130,8130,0
20230530,162500,328635850,8130,8130,8130,8130,0
20230530,162400,328635850,8130,8130,8130,8130,0
20230530,162300,328635850,8130,8130,8130,8130,0
20230530,162200,328635850,8130,8130,8130,8130,0
20230530,162100,328635850,8130,8130,8130,8130,0
20230530,162000,328635850,8130,8130,8130,8130,275
20230530,161900,328635850,8130,8130,8130,8130,0
20230530,161800,328635850,8130,8130,8130,8130,0
20230530,161700,328635850,8130,8130,8130,8130,0
20230530,161600,328635850,8130,8130,8130,8130,0
20230530,161500,328635850,8130,8130,8130,8130,0
20230530,161400,328635850,8130,8130,8130,8130,0
20230530,161300,328635850,8130,8130,8130,8130,0
20230530,161200,328635850,8130,8130,8130,8130,0
20230530,161100,328635850,8130,8130,8130,8130,0
20230530,161000,328635850,8130,8130,8130,8130,0
20230530,160900,328635850,8130,8130,8130,8130,0
20230530,160800,328635850,8130,8130,8130,8130,0
20230530,160700,328635850,8130,8130,8130,8130,0
20230530,160600,328635850,8130,8130,8130,8130,0
20230530,160500,328635850,8130,8130,8130,8130,0
20230530,160400,328635850,8130,8130,8130,8130,0
20230530,160300,328635850,8130,8130,8130,8130,0
20230530,160200,328635850,8130,8130,8130,8130,0
20230530,160100,328635850,8130,8130,8130,8130,0
20230530,160000,328635850,8130,8130,8130,8130,0
20230530,155900,328635850,8130,8130,8130,8130,0
20230530,155800,328635850,8130,8130,8130,8130,0
20230530,155700,328635850,8130,8130,8130,8130,0
20230530,155600,328635850,8130,8130,8130,8130,0
20230530,155500,328635850,8130,8130,8130,8130,0
20230530,155400,328635850,8130,8130,8130,8130,0
20230530,155300,328635850,8130,8130,8130,8130,0
20230530,155200,328635850,8130,8130,8130,8130,0
20230530,155100,328635850,8130,8130,8130,8130,0
20230530,155000,328635850,8130,8130,8130,8130,275
20230530,154900,328635850,8130,8130,8130,8130,0
20230530,154800,328635850,8130,8130,8130,8130,0
20230530,154700,328635850,8130,8130,8130,8130,0
20230530,154600,328635850,8130,8130,8130,8130,0
20230530,154500,328635850,8130,8130,8130,8130,0
20230530,154400,328635850,8130,8130,8130,8130,0
20230530,154300,328635850,8130,8130,8130,8130,0
20230530,154200,328635850,8130,8130,8130,8130,0
20230530,154100,328635850,8130,8130,8130,8130,0
20230530,154000,328635850,8130,8130,8130,8130,0
20230530,153900,328635850,8130,8130,8130,8130,0
20230530,153800,328635850,8130,8130,8130,8130,0
20230530,153700,328635850,8130,8130,8130,8130,0
20230530,153600,328635850,8130,8130,8130,8130,0
20230530,153500,328635850,8130,8130,8130,8130,0
20230530,153400,328635850,8130,8130,8130,8130,0
20230530,153300,328635850,8130,8130,8130,8130,0
20230530,153200,328635850,8130,8130,8130,8130,0
20230530,153100,328635850,8130,8130,8130,8130,0
20230530,153000,328635850,8130,8130,8130,8130,275
20230530,152900,326400100,8130,8130,8130,8130,0
20230530,152800,326400100,8130,8130,8130,8130,0
20230530,152700,326400100,8130,8130,8130,8130,0
20230530,152600,326400100,8130,8130,8130,8130,0
20230530,152500,326400100,8130,8130,8130,8130,0
20230530,152400,326400100,8130,8130,8130,8130,0
20230530,152300,326400100,8130,8130,8130,8130,0
20230530,152200,326400100,8130,8130,8130,8130,0
20230530,152100,326400100,8130,8130,8130,8130,0
20230530,152000,326400100,8130,8130,8130,8130,0
20230530,151900,326400100,8130,8130,8130,8130,11
20230530,151800,326310670,8140,8130,8140,8090,123
20230530,151700,325312350,8130,8130,8130,8130,24
20230530,151600,325117230,8100,8110,8110,8100,74
20230530,151500,324517820,8100,8120,8120,8100,72
20230530,151400,323933220,8130,8120,8130,8120,89
20230530,151300,323210510,8120,8120,8130,8120,72
20230530,151200,322625210,8130,8120,8130,8120,27
20230530,151100,322405770,8130,8130,8130,8120,12
20230530,151000,322308260,8130,8120,8130,8110,109
20230530,150900,321423250,8110,8120,8120,8110,3
20230530,150800,321398900,8120,8110,8140,8110,593
20230530,150700,316574440,8110,8120,8140,8110,1108
20230530,150600,307557000,8130,8130,8130,8110,18
20230530,150500,307410720,8130,8120,8130,8120,81
20230530,150400,306752260,8120,8120,8130,8120,4
20230530,150300,306719760,8130,8120,8130,8120,83
20230530,150200,306045070,8130,8140,8140,8120,75
20230530,150100,305434760,8130,8140,8140,8130,107
20230530,150000,304563860,8140,8110,8140,8110,84
20230530,145900,303881670,8140,8140,8140,8140,0
20230530,145800,303881670,8140,8140,8140,8140,100
20230530,145700,303067670,8140,8110,8140,8110,84
20230530,145600,302386130,8080,8080,8080,8080,74
20230530,145500,301788210,8090,8090,8090,8090,0
20230530,145400,301788210,8090,8060,8090,8030,4111
20230530,145300,268669740,8060,8110,8110,8060,1356
20230530,145200,257705190,8120,8110,8120,8100,1461
20230530,145100,245867660,8120,8140,8140,8120,553
20230530,145000,241374830,8150,8150,8150,8150,1
20230530,144900,241366680,8150,8150,8150,8150,0
20230530,144800,241366680,8150,8150,8150,8150,0
20230530,144700,241366680,8150,8150,8150,8150,3105
20230530,144600,216060930,8150,8150,8160,8150,406
20230530,144500,212751980,8150,8150,8150,8150,970
20230530,144400,204846480,8150,8150,8150,8150,74
20230530,144300,204243380,8150,8150,8150,8150,0
20230530,144200,204243380,8150,8150,8150,8150,73
20230530,144100,203648430,8150,8160,8160,8150,184
20230530,144000,202148810,8160,8160,8160,8160,1000
20230530,143900,193988810,8160,8160,8160,8160,0
20230530,143800,193988810,8160,8160,8160,8160,0
20230530,143700,193988810,8160,8160,8160,8160,0
20230530,143600,193988810,8160,8160,8160,8160,511
20230530,143500,189819050,8160,8160,8160,8160,15
20230530,143400,189696650,8160,8160,8160,8160,50
20230530,143300,189288650,8160,8160,8160,8160,0
20230530,143200,189288650,8160,8160,8160,8160,0
20230530,143100,189288650,8160,8160,8160,8160,100
20230530,143000,188472650,8160,8160,8160,8160,0
20230530,142900,188472650,8160,8160,8160,8160,1
20230530,142800,188464490,8160,8160,8160,8160,0
20230530,142700,188464490,8160,8160,8160,8160,0
20230530,142600,188464490,8160,8160,8160,8160,0
20230530,142500,188464490,8160,8160,8160,8160,0
20230530,142400,188464490,8160,8160,8160,8160,10
20230530,142300,188382890,8160,8160,8160,8160,0
20230530,142200,188382890,8160,8160,8160,8160,0
20230530,142100,188382890,8160,8160,8160,8160,0
20230530,142000,188382890,8160,8160,8160,8160,22
20230530,141900,188203370,8150,8150,8150,8150,74
20230530,141800,187600270,8150,8150,8150,8150,0
20230530,141700,187600270,8150,8150,8150,8150,74
20230530,141600,186997170,8150,8150,8150,8150,172
20230530,141500,185595370,8150,8150,8150,8150,73
20230530,141400,185000420,8150,8150,8150,8150,0
20230530,141300,185000420,8150,8150,8150,8150,73
20230530,141200,184405470,8150,8150,8150,8150,73
20230530,141100,183810520,8150,8150,8150,8150,0
20230530,141000,183810520,8150,8150,8150,8150,74
20230530,140900,183207420,8150,8150,8150,8150,100
20230530,140800,182392420,8160,8150,8160,8150,74
20230530,140700,181789310,8150,8150,8150,8150,100
20230530,140600,180974310,8150,8150,8150,8150,175
20230530,140500,179548060,8160,8160,8160,8160,0
20230530,140400,179548060,8160,8160,8160,8160,60
20230530,140300,179058460,8160,8160,8160,8160,0
20230530,140200,179058460,8160,8160,8160,8160,0
20230530,140100,179058460,8160,8160,8160,8160,0
20230530,140000,179058460,8160,8160,8160,8160,10
20230530,135900,178976860,8160,8160,8160,8160,0
20230530,135800,178976860,8160,8160,8160,8160,2
20230530,135700,178960540,8160,8150,8160,8150,74
20230530,135600,178357430,8150,8150,8150,8150,0
20230530,135500,178357430,8150,8150,8150,8150,17
20230530,135400,178218880,8160,8160,8160,8160,20
20230530,135300,178055680,8160,8160,8160,8160,0
20230530,135200,178055680,8160,8160,8160,8160,1
20230530,135100,178047520,8160,8160,8160,8160,0
20230530,135000,178047520,8160,8160,8160,8160,10
20230530,134900,177965920,8160,8160,8160,8160,0
20230530,134800,177965920,8160,8160,8160,8160,10
20230530,134700,177884320,8160,8160,8160,8160,20
20230530,134600,177721120,8160,8160,8160,8160,0
20230530,134500,177721120,8160,8160,8160,8160,10
20230530,134400,177639520,8160,8150,8160,8150,93
20230530,134300,176881370,8150,8150,8150,8150,0
20230530,134200,176881370,8150,8150,8150,8150,73
20230530,134100,176286420,8150,8150,8150,8150,1500
20230530,134000,164061420,8160,8160,8160,8160,0
20230530,133900,164061420,8160,8160,8160,8160,5
20230530,133800,164020620,8160,8160,8160,8160,0
20230530,133700,164020620,8160,8160,8160,8160,0
20230530,133600,164020620,8160,8160,8160,8160,0
20230530,133500,164020620,8160,8160,8160,8160,2
20230530,133400,164004300,8160,8160,8160,8160,0
20230530,133300,164004300,8160,8160,8160,8160,1
20230530,133200,163996140,8160,8160,8160,8160,0
20230530,133100,163996140,8160,8160,8160,8160,0
20230530,133000,163996140,8160,8160,8160,8160,0
20230530,132900,163996140,8160,8160,8160,8160,0
20230530,132800,163996140,8160,8160,8160,8160,0
20230530,132700,163996140,8160,8160,8160,8160,0
20230530,132600,163996140,8160,8160,8160,8160,0
20230530,132500,163996140,8160,8150,8160,8150,75
20230530,132400,163384880,8150,8150,8150,8150,0
20230530,132300,163384880,8150,8150,8150,8150,531
20230530,132200,159057230,8150,8150,8150,8150,0
20230530,132100,159057230,8150,8150,8150,8150,74
20230530,132000,158454130,8150,8150,8150,8150,1175
20230530,131900,148877880,8150,8160,8160,8150,531
20230530,131800,144550220,8160,8160,8160,8160,0
20230530,131700,144550220,8160,8160,8160,8160,0
20230530,131600,144550220,8160,8160,8160,8160,5
20230530,131500,144509420,8160,8160,8160,8160,10
20230530,131400,144427820,8160,8160,8160,8160,0
20230530,131300,144427820,8160,8160,8160,8160,0
20230530,131200,144427820,8160,8160,8160,8160,0
20230530,131100,144427820,8160,8160,8160,8160,1
20230530,131000,144419660,8160,8160,8160,8160,1
20230530,130900,144411500,8160,8160,8160,8160,0
20230530,130800,144411500,8160,8160,8160,8160,0
20230530,130700,144411500,8160,8160,8160,8160,0
20230530,130600,144411500,8160,8160,8160,8160,49
20230530,130500,144011660,8160,8160,8160,8160,0
20230530,130400,144011660,8160,8160,8160,8160,0
20230530,130300,144011660,8160,8160,8160,8160,0
20230530,130200,144011660,8160,8160,8160,8160,8
20230530,130100,143946380,8160,8160,8160,8160,0
20230530,130000,143946380,8160,8160,8160,8160,0
20230530,125900,143946380,8160,8160,8160,8160,303
20230530,125800,141473900,8160,8160,8160,8160,0
20230530,125700,141473900,8160,8160,8160,8160,1
20230530,125600,141465740,8160,8160,8160,8160,1
20230530,125500,141457580,8160,8160,8160,8160,0
20230530,125400,141457580,8160,8160,8160,8160,6
20230530,125300,141408620,8150,8150,8150,8150,74
20230530,125200,140805520,8150,8150,8150,8150,34
20230530,125100,140528420,8160,8160,8160,8160,0
20230530,125000,140528420,8160,8160,8160,8160,0
20230530,124900,140528420,8160,8160,8160,8160,67
20230530,124800,139981700,8160,8160,8160,8160,0
20230530,124700,139981700,8160,8160,8160,8160,0
20230530,124600,139981700,8160,8160,8160,8160,0
20230530,124500,139981700,8160,8160,8160,8160,108
20230530,124400,139100420,8160,8160,8160,8160,73
20230530,124300,138504740,8160,8160,8160,8160,100
20230530,124200,137688740,8170,8170,8170,8170,0
20230530,124100,137688740,8170,8170,8170,8170,0
20230530,124000,137688740,8170,8170,8170,8170,10
20230530,123900,137607040,8170,8170,8170,8170,0
20230530,123800,137607040,8170,8170,8170,8170,0
20230530,123700,137607040,8170,8170,8170,8170,0
20230530,123600,137607040,8170,8170,8170,8170,0
20230530,123500,137607040,8170,8170,8170,8170,8
20230530,123400,137541680,8170,8170,8170,8170,0
20230530,123300,137541680,8170,8170,8170,8170,50
20230530,123200,137133180,8170,8170,8170,8170,115
20230530,123100,136193630,8170,8160,8170,8160,75
20230530,123000,135581620,8160,8160,8160,8160,2
20230530,122900,135565300,8170,8170,8170,8170,0
20230530,122800,135565300,8170,8170,8170,8170,0
20230530,122700,135565300,8170,8170,8170,8170,5
20230530,122600,135524450,8160,8160,8160,8160,0
20230530,122500,135524450,8160,8160,8160,8160,83
20230530,122400,134847170,8170,8170,8170,8170,1
20230530,122300,134839000,8170,8170,8170,8170,0
20230530,122200,134839000,8170,8170,8170,8170,5
20230530,122100,134798150,8170,8180,8180,8170,27
20230530,122000,134577550,8170,8170,8170,8170,73
20230530,121900,133981140,8160,8160,8160,8160,64
20230530,121800,133458900,8160,8180,8180,8150,6084
20230530,121700,83860260,8190,8190,8190,8190,0
20230530,121600,83860260,8190,8190,8190,8190,42
20230530,121500,83516280,8190,8190,8190,8190,0
20230530,121400,83516280,8190,8190,8190,8190,73
20230530,121300,82918410,8190,8190,8190,8190,0
20230530,121200,82918410,8190,8210,8210,8190,73
20230530,121100,82319710,8220,8220,8220,8220,0
20230530,121000,82319710,8220,8220,8220,8220,0
20230530,120900,82319710,8220,8220,8220,8220,2
20230530,120800,82303270,8220,8220,8220,8220,0
20230530,120700,82303270,8220,8220,8220,8220,0
20230530,120600,82303270,8220,8220,8220,8220,0
20230530,120500,82303270,8220,8220,8220,8220,0
20230530,120400,82303270,8220,8220,8220,8220,0
20230530,120300,82303270,8220,8220,8220,8220,300
20230530,120200,79837270,8210,8210,8210,8210,0
20230530,120100,79837270,8210,8210,8210,8210,19
20230530,120000,79681280,8220,8220,8220,8220,0
20230530,115900,79681280,8220,8220,8220,8220,0
20230530,115800,79681280,8220,8220,8220,8220,0
20230530,115700,79681280,8220,8220,8220,8220,0
20230530,115600,79681280,8220,8220,8220,8220,6
20230530,115500,79631960,8220,8220,8220,8220,2
20230530,115400,79615520,8220,8220,8220,8220,0
20230530,115300,79615520,8220,8220,8220,8220,0
20230530,115200,79615520,8220,8220,8220,8220,0
20230530,115100,79615520,8220,8220,8220,8220,0
20230530,115000,79615520,8220,8220,8220,8220,0
20230530,114900,79615520,8220,8220,8220,8220,0
20230530,114800,79615520,8220,8220,8220,8220,1
20230530,114700,79607300,8220,8220,8220,8220,0
20230530,114600,79607300,8220,8220,8220,8220,0
20230530,114500,79607300,8220,8220,8220,8220,0
20230530,114400,79607300,8220,8220,8220,8220,0
20230530,114300,79607300,8220,8220,8220,8220,0
20230530,114200,79607300,8220,8220,8220,8220,5
20230530,114100,79566200,8200,8200,8200,8200,0
20230530,114000,79566200,8200,8200,8200,8200,0
20230530,113900,79566200,8200,8200,8200,8200,0
20230530,113800,79566200,8200,8200,8200,8200,0
20230530,113700,79566200,8200,8200,8200,8200,0
20230530,113600,79566200,8200,8200,8200,8200,0
20230530,113500,79566200,8200,8200,8200,8200,0
20230530,113400,79566200,8200,8200,8200,8200,0
20230530,113300,79566200,8200,8200,8200,8200,0
20230530,113200,79566200,8200,8200,8200,8200,0
20230530,113100,79566200,8200,8200,8200,8200,0
20230530,113000,79566200,8200,8200,8200,8200,0
20230530,112900,79566200,8200,8200,8200,8200,3
20230530,112800,79541600,8200,8210,8210,8200,103
20230530,112700,78696920,8210,8210,8210,8210,0
20230530,112600,78696920,8210,8210,8210,8210,1
20230530,112500,78688710,8210,8210,8210,8210,0
20230530,112400,78688710,8210,8220,8220,8210,51
20230530,112300,78269650,8220,8220,8220,8220,40
20230530,112200,77940850,8220,8220,8220,8220,0
20230530,112100,77940850,8220,8220,8220,8220,5
20230530,112000,77899750,8200,8200,8200,8200,0
20230530,111900,77899750,8200,8200,8200,8200,0
20230530,111800,77899750,8200,8200,8200,8200,0
20230530,111700,77899750,8200,8200,8200,8200,0
20230530,111600,77899750,8200,8200,8200,8200,0
20230530,111500,77899750,8200,8200,8200,8200,0
20230530,111400,77899750,8200,8200,8200,8200,0
20230530,111300,77899750,8200,8200,8200,8200,0
20230530,111200,77899750,8200,8220,8220,8200,3502
20230530,111100,49182720,8220,8220,8220,8220,0
20230530,111000,49182720,8220,8220,8220,8220,0
20230530,110900,49182720,8220,8220,8220,8220,1
20230530,110800,49174500,8210,8210,8210,8210,0
20230530,110700,49174500,8210,8210,8210,8210,0
20230530,110600,49174500,8210,8210,8210,8210,0
20230530,110500,49174500,8210,8210,8210,8210,3
20230530,110400,49149870,8210,8210,8210,8210,0
20230530,110300,49149870,8210,8210,8210,8210,0
20230530,110200,49149870,8210,8210,8210,8210,0
20230530,110100,49149870,8210,8210,8210,8210,10
20230530,110000,49067770,8210,8210,8210,8210,0
20230530,105900,49067770,8210,8210,8210,8210,0
20230530,105800,49067770,8210,8210,8210,8210,0
20230530,105700,49067770,8210,8210,8210,8210,0
20230530,105600,49067770,8210,8210,8210,8210,0
20230530,105500,49067770,8210,8210,8210,8210,0
20230530,105400,49067770,8210,8210,8210,8210,40
20230530,105300,48739370,8220,8220,8220,8220,10
20230530,105200,48657170,8220,8220,8220,8220,4
20230530,105100,48624290,8210,8210,8210,8210,0
20230530,105000,48624290,8210,8210,8210,8210,0
20230530,104900,48624290,8210,8210,8210,8210,0
20230530,104800,48624290,8210,8210,8210,8210,0
20230530,104700,48624290,8210,8210,8210,8210,0
20230530,104600,48624290,8210,8210,8210,8210,3
20230530,104500,48599660,8210,8210,8210,8210,0
20230530,104400,48599660,8210,8210,8210,8210,0
20230530,104300,48599660,8210,8210,8210,8210,0
20230530,104200,48599660,8210,8210,8210,8210,0
20230530,104100,48599660,8210,8210,8210,8210,1
20230530,104000,48591450,8210,8210,8210,8210,1
20230530,103900,48583240,8210,8210,8210,8210,39
20230530,103800,48263050,8210,8210,8210,8210,2
20230530,103700,48246630,8210,8210,8210,8210,64
20230530,103600,47721190,8210,8210,8210,8210,1
20230530,103500,47712980,8210,8210,8210,8210,1
20230530,103400,47704770,8230,8230,8230,8230,49
20230530,103300,47301500,8240,8240,8240,8240,0
20230530,103200,47301500,8240,8240,8240,8240,0
20230530,103100,47301500,8240,8240,8240,8240,0
20230530,103000,47301500,8240,8240,8240,8240,0
20230530,102900,47301500,8240,8240,8240,8240,0
20230530,102800,47301500,8240,8240,8240,8240,0
20230530,102700,47301500,8240,8240,8240,8240,0
20230530,102600,47301500,8240,8240,8240,8240,0
20230530,102500,47301500,8240,8240,8240,8240,1
20230530,102400,47293260,8240,8240,8240,8240,0
20230530,102300,47293260,8240,8240,8240,8240,0
20230530,102200,47293260,8240,8240,8240,8240,17
20230530,102100,47153180,8200,8200,8200,8200,0
20230530,102000,47153180,8200,8200,8200,8200,0
20230530,101900,47153180,8200,8200,8200,8200,0
20230530,101800,47153180,8200,8200,8200,8200,0
20230530,101700,47153180,8200,8200,8200,8200,0
20230530,101600,47153180,8200,8200,8200,8200,0
20230530,101500,47153180,8200,8200,8200,8200,0
20230530,101400,47153180,8200,8200,8200,8200,0
20230530,101300,47153180,8200,8200,8200,8200,0
20230530,101200,47153180,8200,8200,8200,8200,0
20230530,101100,47153180,8200,8230,8230,8200,1000
20230530,101000,38951290,8230,8230,8230,8230,0
20230530,100900,38951290,8230,8230,8230,8230,49
20230530,100800,38548020,8230,8230,8230,8230,0
20230530,100700,38548020,8230,8230,8230,8230,1
20230530,100600,38539790,8240,8240,8240,8240,0
20230530,100500,38539790,8240,8240,8240,8240,0
20230530,100400,38539790,8240,8230,8240,8230,81
20230530,100300,37872580,8240,8240,8240,8240,0
20230530,100200,37872580,8240,8220,8240,8220,1938
20230530,100100,21911870,8220,8220,8220,8220,2
20230530,100000,21895430,8220,8220,8220,8220,35
20230530,095900,21607730,8210,8210,8210,8210,0
20230530,095800,21607730,8210,8210,8210,8210,0
20230530,095700,21607730,8210,8210,8210,8210,11
20230530,095600,21517420,8220,8220,8220,8220,4
20230530,095500,21484540,8220,8220,8220,8220,1
20230530,095400,21476320,8210,8210,8210,8210,172
20230530,095300,20064200,8220,8220,8220,8220,0
20230530,095200,20064200,8220,8220,8220,8220,0
20230530,095100,20064200,8220,8220,8220,8220,0
20230530,095000,20064200,8220,8210,8220,8210,36
20230530,094900,19768570,8210,8210,8210,8210,0
20230530,094800,19768570,8210,8210,8210,8210,0
20230530,094700,19768570,8210,8210,8210,8210,214
20230530,094600,18011630,8220,8220,8220,8220,0
20230530,094500,18011630,8220,8220,8220,8220,0
20230530,094400,18011630,8220,8220,8220,8220,0
20230530,094300,18011630,8220,8230,8230,8220,119
20230530,094200,17032950,8240,8240,8240,8240,0
20230530,094100,17032950,8240,8240,8240,8240,1
20230530,094000,17024710,8250,8250,8250,8250,1
20230530,093900,17016460,8240,8240,8240,8240,1
20230530,093800,17008220,8240,8240,8240,8240,48
20230530,093700,16612700,8250,8240,8250,8240,78
20230530,093600,15969940,8240,8240,8240,8240,2
20230530,093500,15953460,8240,8240,8240,8240,0
20230530,093400,15953460,8240,8240,8240,8240,1
20230530,093300,15945220,8240,8240,8240,8240,0
20230530,093200,15945220,8240,8240,8240,8240,1
20230530,093100,15936980,8240,8240,8240,8240,2
20230530,093000,15920500,8250,8240,8250,8240,26
20230530,092900,15706050,8250,8230,8250,8230,205
20230530,092800,14015550,8240,8240,8240,8240,0
20230530,092700,14015550,8240,8240,8240,8240,0
20230530,092600,14015550,8240,8230,8240,8230,61
20230530,092500,13513090,8230,8230,8230,8230,1
20230530,092400,13504860,8230,8250,8250,8230,23
20230530,092300,13315550,8250,8230,8250,8230,13
20230530,092200,13208410,8210,8210,8210,8210,4
20230530,092100,13175570,8240,8240,8240,8240,0
20230530,092000,13175570,8240,8240,8240,8240,50
20230530,091900,12763570,8240,8240,8240,8240,0
20230530,091800,12763570,8240,8240,8240,8240,0
20230530,091700,12763570,8240,8240,8240,8240,4
20230530,091600,12730610,8230,8230,8230,8230,10
20230530,091500,12648310,8240,8240,8240,8240,0
20230530,091400,12648310,8240,8240,8240,8240,0
20230530,091300,12648310,8240,8240,8240,8240,0
20230530,091200,12648310,8240,8240,8240,8240,0
20230530,091100,12648310,8240,8240,8240,8240,0
20230530,091000,12648310,8240,8240,8250,8240,13
20230530,090900,12541160,8240,8240,8240,8240,0
20230530,090800,12541160,8240,8240,8240,8240,36
20230530,090700,12244520,8200,8200,8200,8200,94
20230530,090600,11473720,8200,8200,8200,8200,22
20230530,090500,11293320,8270,8270,8270,8270,0
20230530,090400,11293320,8270,8270,8270,8270,1000
20230530,090300,3023320,8200,8200,8200,8200,50
20230530,090200,2613320,8270,8270,8270,8270,4
20230530,090100,2580240,8270,8270,8270,8270,10
20230530,090000,2497540,8270,8270,8270,8270,302