KissMeData/036670/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,215800,183435200,8860,8860,8860,8860,161
20230530,215700,183435200,8860,8860,8860,8860,0
20230530,215600,183435200,8860,8860,8860,8860,0
20230530,215500,183435200,8860,8860,8860,8860,0
20230530,215400,183435200,8860,8860,8860,8860,0
20230530,215300,183435200,8860,8860,8860,8860,0
20230530,215200,183435200,8860,8860,8860,8860,0
20230530,215100,183435200,8860,8860,8860,8860,0
20230530,215000,183435200,8860,8860,8860,8860,0
20230530,214900,183435200,8860,8860,8860,8860,0
20230530,214800,183435200,8860,8860,8860,8860,0
20230530,214700,183435200,8860,8860,8860,8860,0
20230530,214600,183435200,8860,8860,8860,8860,0
20230530,214500,183435200,8860,8860,8860,8860,0
20230530,214400,183435200,8860,8860,8860,8860,0
20230530,214300,183435200,8860,8860,8860,8860,0
20230530,214200,183435200,8860,8860,8860,8860,0
20230530,214100,183435200,8860,8860,8860,8860,0
20230530,214000,183435200,8860,8860,8860,8860,0
20230530,213900,183435200,8860,8860,8860,8860,0
20230530,213800,183435200,8860,8860,8860,8860,0
20230530,213700,183435200,8860,8860,8860,8860,0
20230530,213600,183435200,8860,8860,8860,8860,0
20230530,213500,183435200,8860,8860,8860,8860,0
20230530,213400,183435200,8860,8860,8860,8860,0
20230530,213300,183435200,8860,8860,8860,8860,0
20230530,213200,183435200,8860,8860,8860,8860,0
20230530,213100,183435200,8860,8860,8860,8860,0
20230530,213000,183435200,8860,8860,8860,8860,0
20230530,212900,183435200,8860,8860,8860,8860,0
20230530,212800,183435200,8860,8860,8860,8860,161
20230530,212700,183435200,8860,8860,8860,8860,0
20230530,212600,183435200,8860,8860,8860,8860,0
20230530,212500,183435200,8860,8860,8860,8860,0
20230530,212400,183435200,8860,8860,8860,8860,0
20230530,212300,183435200,8860,8860,8860,8860,0
20230530,212200,183435200,8860,8860,8860,8860,0
20230530,212100,183435200,8860,8860,8860,8860,0
20230530,212000,183435200,8860,8860,8860,8860,0
20230530,211900,183435200,8860,8860,8860,8860,0
20230530,211800,183435200,8860,8860,8860,8860,0
20230530,211700,183435200,8860,8860,8860,8860,0
20230530,211600,183435200,8860,8860,8860,8860,0
20230530,211500,183435200,8860,8860,8860,8860,0
20230530,211400,183435200,8860,8860,8860,8860,0
20230530,211300,183435200,8860,8860,8860,8860,0
20230530,211200,183435200,8860,8860,8860,8860,0
20230530,211100,183435200,8860,8860,8860,8860,0
20230530,211000,183435200,8860,8860,8860,8860,0
20230530,210900,183435200,8860,8860,8860,8860,0
20230530,210800,183435200,8860,8860,8860,8860,0
20230530,210700,183435200,8860,8860,8860,8860,0
20230530,210600,183435200,8860,8860,8860,8860,0
20230530,210500,183435200,8860,8860,8860,8860,0
20230530,210400,183435200,8860,8860,8860,8860,0
20230530,210300,183435200,8860,8860,8860,8860,0
20230530,210200,183435200,8860,8860,8860,8860,0
20230530,210100,183435200,8860,8860,8860,8860,0
20230530,210000,183435200,8860,8860,8860,8860,0
20230530,205900,183435200,8860,8860,8860,8860,0
20230530,205800,183435200,8860,8860,8860,8860,161
20230530,205700,183435200,8860,8860,8860,8860,0
20230530,205600,183435200,8860,8860,8860,8860,0
20230530,205500,183435200,8860,8860,8860,8860,0
20230530,205400,183435200,8860,8860,8860,8860,0
20230530,205300,183435200,8860,8860,8860,8860,0
20230530,205200,183435200,8860,8860,8860,8860,0
20230530,205100,183435200,8860,8860,8860,8860,0
20230530,205000,183435200,8860,8860,8860,8860,0
20230530,204900,183435200,8860,8860,8860,8860,0
20230530,204800,183435200,8860,8860,8860,8860,0
20230530,204700,183435200,8860,8860,8860,8860,0
20230530,204600,183435200,8860,8860,8860,8860,0
20230530,204500,183435200,8860,8860,8860,8860,0
20230530,204400,183435200,8860,8860,8860,8860,0
20230530,204300,183435200,8860,8860,8860,8860,0
20230530,204200,183435200,8860,8860,8860,8860,0
20230530,204100,183435200,8860,8860,8860,8860,0
20230530,204000,183435200,8860,8860,8860,8860,0
20230530,203900,183435200,8860,8860,8860,8860,0
20230530,203800,183435200,8860,8860,8860,8860,0
20230530,203700,183435200,8860,8860,8860,8860,0
20230530,203600,183435200,8860,8860,8860,8860,0
20230530,203500,183435200,8860,8860,8860,8860,0
20230530,203400,183435200,8860,8860,8860,8860,0
20230530,203300,183435200,8860,8860,8860,8860,0
20230530,203200,183435200,8860,8860,8860,8860,0
20230530,203100,183435200,8860,8860,8860,8860,0
20230530,203000,183435200,8860,8860,8860,8860,0
20230530,202900,183435200,8860,8860,8860,8860,0
20230530,202800,183435200,8860,8860,8860,8860,161
20230530,202700,183435200,8860,8860,8860,8860,0
20230530,202600,183435200,8860,8860,8860,8860,0
20230530,202500,183435200,8860,8860,8860,8860,0
20230530,202400,183435200,8860,8860,8860,8860,0
20230530,202300,183435200,8860,8860,8860,8860,0
20230530,202200,183435200,8860,8860,8860,8860,0
20230530,202100,183435200,8860,8860,8860,8860,0
20230530,202000,183435200,8860,8860,8860,8860,0
20230530,201900,183435200,8860,8860,8860,8860,0
20230530,201800,183435200,8860,8860,8860,8860,0
20230530,201700,183435200,8860,8860,8860,8860,0
20230530,201600,183435200,8860,8860,8860,8860,0
20230530,201500,183435200,8860,8860,8860,8860,0
20230530,201400,183435200,8860,8860,8860,8860,0
20230530,201300,183435200,8860,8860,8860,8860,0
20230530,201200,183435200,8860,8860,8860,8860,0
20230530,201100,183435200,8860,8860,8860,8860,0
20230530,201000,183435200,8860,8860,8860,8860,0
20230530,200900,183435200,8860,8860,8860,8860,0
20230530,200800,183435200,8860,8860,8860,8860,0
20230530,200700,183435200,8860,8860,8860,8860,0
20230530,200600,183435200,8860,8860,8860,8860,0
20230530,200500,183435200,8860,8860,8860,8860,0
20230530,200400,183435200,8860,8860,8860,8860,0
20230530,200300,183435200,8860,8860,8860,8860,0
20230530,200200,183435200,8860,8860,8860,8860,0
20230530,200100,183435200,8860,8860,8860,8860,0
20230530,200000,183435200,8860,8860,8860,8860,0
20230530,195900,183435200,8860,8860,8860,8860,0
20230530,195800,183435200,8860,8860,8860,8860,161
20230530,195700,183435200,8860,8860,8860,8860,0
20230530,195600,183435200,8860,8860,8860,8860,0
20230530,195500,183435200,8860,8860,8860,8860,0
20230530,195400,183435200,8860,8860,8860,8860,0
20230530,195300,183435200,8860,8860,8860,8860,0
20230530,195200,183435200,8860,8860,8860,8860,0
20230530,195100,183435200,8860,8860,8860,8860,0
20230530,195000,183435200,8860,8860,8860,8860,0
20230530,194900,183435200,8860,8860,8860,8860,0
20230530,194800,183435200,8860,8860,8860,8860,0
20230530,194700,183435200,8860,8860,8860,8860,0
20230530,194600,183435200,8860,8860,8860,8860,0
20230530,194500,183435200,8860,8860,8860,8860,0
20230530,194400,183435200,8860,8860,8860,8860,0
20230530,194300,183435200,8860,8860,8860,8860,0
20230530,194200,183435200,8860,8860,8860,8860,0
20230530,194100,183435200,8860,8860,8860,8860,0
20230530,194000,183435200,8860,8860,8860,8860,0
20230530,193900,183435200,8860,8860,8860,8860,0
20230530,193800,183435200,8860,8860,8860,8860,0
20230530,193700,183435200,8860,8860,8860,8860,0
20230530,193600,183435200,8860,8860,8860,8860,0
20230530,193500,183435200,8860,8860,8860,8860,0
20230530,193400,183435200,8860,8860,8860,8860,0
20230530,193300,183435200,8860,8860,8860,8860,0
20230530,193200,183435200,8860,8860,8860,8860,0
20230530,193100,183435200,8860,8860,8860,8860,0
20230530,193000,183435200,8860,8860,8860,8860,0
20230530,192900,183435200,8860,8860,8860,8860,0
20230530,192800,183435200,8860,8860,8860,8860,161
20230530,192700,183435200,8860,8860,8860,8860,0
20230530,192600,183435200,8860,8860,8860,8860,0
20230530,192500,183435200,8860,8860,8860,8860,0
20230530,192400,183435200,8860,8860,8860,8860,0
20230530,192300,183435200,8860,8860,8860,8860,0
20230530,192200,183435200,8860,8860,8860,8860,0
20230530,192100,183435200,8860,8860,8860,8860,0
20230530,192000,183435200,8860,8860,8860,8860,0
20230530,191900,183435200,8860,8860,8860,8860,0
20230530,191800,183435200,8860,8860,8860,8860,0
20230530,191700,183435200,8860,8860,8860,8860,0
20230530,191600,183435200,8860,8860,8860,8860,0
20230530,191500,183435200,8860,8860,8860,8860,0
20230530,191400,183435200,8860,8860,8860,8860,0
20230530,191300,183435200,8860,8860,8860,8860,0
20230530,191200,183435200,8860,8860,8860,8860,0
20230530,191100,183435200,8860,8860,8860,8860,0
20230530,191000,183435200,8860,8860,8860,8860,0
20230530,190900,183435200,8860,8860,8860,8860,0
20230530,190800,183435200,8860,8860,8860,8860,0
20230530,190700,183435200,8860,8860,8860,8860,0
20230530,190600,183435200,8860,8860,8860,8860,0
20230530,190500,183435200,8860,8860,8860,8860,0
20230530,190400,183435200,8860,8860,8860,8860,0
20230530,190300,183435200,8860,8860,8860,8860,0
20230530,190200,183435200,8860,8860,8860,8860,0
20230530,190100,183435200,8860,8860,8860,8860,0
20230530,190000,183435200,8860,8860,8860,8860,0
20230530,185900,183435200,8860,8860,8860,8860,0
20230530,185800,183435200,8860,8860,8860,8860,161
20230530,185700,183435200,8860,8860,8860,8860,0
20230530,185600,183435200,8860,8860,8860,8860,0
20230530,185500,183435200,8860,8860,8860,8860,0
20230530,185400,183435200,8860,8860,8860,8860,0
20230530,185300,183435200,8860,8860,8860,8860,0
20230530,185200,183435200,8860,8860,8860,8860,0
20230530,185100,183435200,8860,8860,8860,8860,0
20230530,185000,183435200,8860,8860,8860,8860,0
20230530,184900,183435200,8860,8860,8860,8860,0
20230530,184800,183435200,8860,8860,8860,8860,0
20230530,184700,183435200,8860,8860,8860,8860,0
20230530,184600,183435200,8860,8860,8860,8860,0
20230530,184500,183435200,8860,8860,8860,8860,0
20230530,184400,183435200,8860,8860,8860,8860,0
20230530,184300,183435200,8860,8860,8860,8860,0
20230530,184200,183435200,8860,8860,8860,8860,0
20230530,184100,183435200,8860,8860,8860,8860,0
20230530,184000,183435200,8860,8860,8860,8860,0
20230530,183900,183435200,8860,8860,8860,8860,0
20230530,183800,183435200,8860,8860,8860,8860,0
20230530,183700,183435200,8860,8860,8860,8860,0
20230530,183600,183435200,8860,8860,8860,8860,0
20230530,183500,183435200,8860,8860,8860,8860,0
20230530,183400,183435200,8860,8860,8860,8860,0
20230530,183300,183435200,8860,8860,8860,8860,0
20230530,183200,183435200,8860,8860,8860,8860,0
20230530,183100,183435200,8860,8860,8860,8860,0
20230530,183000,183435200,8860,8860,8860,8860,0
20230530,182900,183435200,8860,8860,8860,8860,0
20230530,182800,183435200,8860,8860,8860,8860,161
20230530,182700,183435200,8860,8860,8860,8860,0
20230530,182600,183435200,8860,8860,8860,8860,0
20230530,182500,183435200,8860,8860,8860,8860,0
20230530,182400,183435200,8860,8860,8860,8860,0
20230530,182300,183435200,8860,8860,8860,8860,0
20230530,182200,183435200,8860,8860,8860,8860,0
20230530,182100,183435200,8860,8860,8860,8860,0
20230530,182000,183435200,8860,8860,8860,8860,0
20230530,181900,183435200,8860,8860,8860,8860,0
20230530,181800,183435200,8860,8860,8860,8860,0
20230530,181700,183435200,8860,8860,8860,8860,0
20230530,181600,183435200,8860,8860,8860,8860,0
20230530,181500,183435200,8860,8860,8860,8860,0
20230530,181400,183435200,8860,8860,8860,8860,0
20230530,181300,183435200,8860,8860,8860,8860,0
20230530,181200,183435200,8860,8860,8860,8860,0
20230530,181100,183435200,8860,8860,8860,8860,0
20230530,181000,183435200,8860,8860,8860,8860,0
20230530,180900,183435200,8860,8860,8860,8860,0
20230530,180800,183435200,8860,8860,8860,8860,0
20230530,180700,183435200,8860,8860,8860,8860,0
20230530,180600,183435200,8860,8860,8860,8860,0
20230530,180500,183435200,8860,8860,8860,8860,0
20230530,180400,183435200,8860,8860,8860,8860,0
20230530,180300,183435200,8860,8860,8860,8860,0
20230530,180200,183435200,8860,8860,8860,8860,0
20230530,180100,183435200,8860,8860,8860,8860,0
20230530,180000,183435200,8860,8860,8860,8860,0
20230530,175900,183435200,8860,8860,8860,8860,0
20230530,175800,183435200,8860,8860,8860,8860,161
20230530,175700,183435200,8860,8860,8860,8860,0
20230530,175600,183435200,8860,8860,8860,8860,0
20230530,175500,183435200,8860,8860,8860,8860,0
20230530,175400,183435200,8860,8860,8860,8860,0
20230530,175300,183435200,8860,8860,8860,8860,0
20230530,175200,183435200,8860,8860,8860,8860,0
20230530,175100,183435200,8860,8860,8860,8860,0
20230530,175000,183435200,8860,8860,8860,8860,0
20230530,174900,183435200,8860,8860,8860,8860,0
20230530,174800,183435200,8860,8860,8860,8860,0
20230530,174700,183435200,8860,8860,8860,8860,0
20230530,174600,183435200,8860,8860,8860,8860,0
20230530,174500,183435200,8860,8860,8860,8860,0
20230530,174400,183435200,8860,8860,8860,8860,0
20230530,174300,183435200,8860,8860,8860,8860,0
20230530,174200,183435200,8860,8860,8860,8860,0
20230530,174100,183435200,8860,8860,8860,8860,0
20230530,174000,183435200,8860,8860,8860,8860,0
20230530,173900,183435200,8860,8860,8860,8860,0
20230530,173800,183435200,8860,8860,8860,8860,0
20230530,173700,183435200,8860,8860,8860,8860,0
20230530,173600,183435200,8860,8860,8860,8860,0
20230530,173500,183435200,8860,8860,8860,8860,0
20230530,173400,183435200,8860,8860,8860,8860,0
20230530,173300,183435200,8860,8860,8860,8860,0
20230530,173200,183435200,8860,8860,8860,8860,0
20230530,173100,183435200,8860,8860,8860,8860,0
20230530,173000,183435200,8860,8860,8860,8860,0
20230530,172900,183435200,8860,8860,8860,8860,0
20230530,172800,183435200,8860,8860,8860,8860,161
20230530,172700,183435200,8860,8860,8860,8860,0
20230530,172600,183435200,8860,8860,8860,8860,0
20230530,172500,183435200,8860,8860,8860,8860,0
20230530,172400,183435200,8860,8860,8860,8860,0
20230530,172300,183435200,8860,8860,8860,8860,0
20230530,172200,183435200,8860,8860,8860,8860,0
20230530,172100,183435200,8860,8860,8860,8860,0
20230530,172000,183435200,8860,8860,8860,8860,0
20230530,171900,183435200,8860,8860,8860,8860,0
20230530,171800,183435200,8860,8860,8860,8860,0
20230530,171700,183435200,8860,8860,8860,8860,0
20230530,171600,183435200,8860,8860,8860,8860,0
20230530,171500,183435200,8860,8860,8860,8860,0
20230530,171400,183435200,8860,8860,8860,8860,0
20230530,171300,183435200,8860,8860,8860,8860,0
20230530,171200,183435200,8860,8860,8860,8860,0
20230530,171100,183435200,8860,8860,8860,8860,0
20230530,171000,183435200,8860,8860,8860,8860,0
20230530,170900,183435200,8860,8860,8860,8860,0
20230530,170800,183435200,8860,8860,8860,8860,0
20230530,170700,183435200,8860,8860,8860,8860,0
20230530,170600,183435200,8860,8860,8860,8860,0
20230530,170500,183435200,8860,8860,8860,8860,0
20230530,170400,183435200,8860,8860,8860,8860,0
20230530,170300,183435200,8860,8860,8860,8860,0
20230530,170200,183435200,8860,8860,8860,8860,0
20230530,170100,183435200,8860,8860,8860,8860,0
20230530,170000,183435200,8860,8860,8860,8860,0
20230530,165900,183435200,8860,8860,8860,8860,0
20230530,165800,183435200,8860,8860,8860,8860,161
20230530,165700,183435200,8860,8860,8860,8860,0
20230530,165600,183435200,8860,8860,8860,8860,0
20230530,165500,183435200,8860,8860,8860,8860,0
20230530,165400,183435200,8860,8860,8860,8860,0
20230530,165300,183435200,8860,8860,8860,8860,0
20230530,165200,183435200,8860,8860,8860,8860,0
20230530,165100,183435200,8860,8860,8860,8860,0
20230530,165000,183435200,8860,8860,8860,8860,0
20230530,164900,183435200,8860,8860,8860,8860,0
20230530,164800,183435200,8860,8860,8860,8860,0
20230530,164700,183435200,8860,8860,8860,8860,0
20230530,164600,183435200,8860,8860,8860,8860,0
20230530,164500,183435200,8860,8860,8860,8860,0
20230530,164400,183435200,8860,8860,8860,8860,0
20230530,164300,183435200,8860,8860,8860,8860,0
20230530,164200,183435200,8860,8860,8860,8860,0
20230530,164100,183435200,8860,8860,8860,8860,0
20230530,164000,183435200,8860,8860,8860,8860,0
20230530,163900,183435200,8860,8860,8860,8860,0
20230530,163800,183435200,8860,8860,8860,8860,0
20230530,163700,183435200,8860,8860,8860,8860,0
20230530,163600,183435200,8860,8860,8860,8860,0
20230530,163500,183435200,8860,8860,8860,8860,0
20230530,163400,183435200,8860,8860,8860,8860,0
20230530,163300,183435200,8860,8860,8860,8860,0
20230530,163200,183435200,8860,8860,8860,8860,0
20230530,163100,183435200,8860,8860,8860,8860,0
20230530,163000,183435200,8860,8860,8860,8860,0
20230530,162900,183435200,8860,8860,8860,8860,0
20230530,162800,183435200,8860,8860,8860,8860,161
20230530,162700,183435200,8860,8860,8860,8860,0
20230530,162600,183435200,8860,8860,8860,8860,0
20230530,162500,183435200,8860,8860,8860,8860,0
20230530,162400,183435200,8860,8860,8860,8860,0
20230530,162300,183435200,8860,8860,8860,8860,0
20230530,162200,183435200,8860,8860,8860,8860,0
20230530,162100,183435200,8860,8860,8860,8860,0
20230530,162000,183435200,8860,8860,8860,8860,0
20230530,161900,183435200,8860,8860,8860,8860,0
20230530,161800,183435200,8860,8860,8860,8860,0
20230530,161700,183435200,8860,8860,8860,8860,0
20230530,161600,183435200,8860,8860,8860,8860,0
20230530,161500,183435200,8860,8860,8860,8860,0
20230530,161400,183435200,8860,8860,8860,8860,0
20230530,161300,183435200,8860,8860,8860,8860,0
20230530,161200,183435200,8860,8860,8860,8860,0
20230530,161100,183435200,8860,8860,8860,8860,0
20230530,161000,183435200,8860,8860,8860,8860,0
20230530,160900,183435200,8860,8860,8860,8860,0
20230530,160800,183435200,8860,8860,8860,8860,0
20230530,160700,183435200,8860,8860,8860,8860,0
20230530,160600,183435200,8860,8860,8860,8860,0
20230530,160500,183435200,8860,8860,8860,8860,0
20230530,160400,183435200,8860,8860,8860,8860,0
20230530,160300,183435200,8860,8860,8860,8860,0
20230530,160200,183435200,8860,8860,8860,8860,0
20230530,160100,183435200,8860,8860,8860,8860,0
20230530,160000,183435200,8860,8860,8860,8860,0
20230530,155900,183435200,8860,8860,8860,8860,0
20230530,155800,183435200,8860,8860,8860,8860,161
20230530,155700,183435200,8860,8860,8860,8860,0
20230530,155600,183435200,8860,8860,8860,8860,0
20230530,155500,183435200,8860,8860,8860,8860,0
20230530,155400,183435200,8860,8860,8860,8860,0
20230530,155300,183435200,8860,8860,8860,8860,0
20230530,155200,183435200,8860,8860,8860,8860,0
20230530,155100,183435200,8860,8860,8860,8860,0
20230530,155000,183435200,8860,8860,8860,8860,0
20230530,154900,183435200,8860,8860,8860,8860,0
20230530,154800,183435200,8860,8860,8860,8860,0
20230530,154700,183435200,8860,8860,8860,8860,0
20230530,154600,183435200,8860,8860,8860,8860,0
20230530,154500,183435200,8860,8860,8860,8860,0
20230530,154400,183435200,8860,8860,8860,8860,0
20230530,154300,183435200,8860,8860,8860,8860,0
20230530,154200,183435200,8860,8860,8860,8860,0
20230530,154100,183435200,8860,8860,8860,8860,0
20230530,154000,183435200,8860,8860,8860,8860,0
20230530,153900,183435200,8860,8860,8860,8860,0
20230530,153800,183435200,8860,8860,8860,8860,0
20230530,153700,183435200,8860,8860,8860,8860,0
20230530,153600,183435200,8860,8860,8860,8860,0
20230530,153500,183435200,8860,8860,8860,8860,0
20230530,153400,183435200,8860,8860,8860,8860,0
20230530,153300,183435200,8860,8860,8860,8860,0
20230530,153200,183435200,8860,8860,8860,8860,0
20230530,153100,183435200,8860,8860,8860,8860,0
20230530,153000,183435200,8860,8860,8860,8860,161
20230530,152900,182008740,8850,8850,8850,8850,0
20230530,152800,182008740,8850,8850,8850,8850,0
20230530,152700,182008740,8850,8850,8850,8850,0
20230530,152600,182008740,8850,8850,8850,8850,0
20230530,152500,182008740,8850,8850,8850,8850,0
20230530,152400,182008740,8850,8850,8850,8850,0
20230530,152300,182008740,8850,8850,8850,8850,0
20230530,152200,182008740,8850,8850,8850,8850,0
20230530,152100,182008740,8850,8850,8850,8850,0
20230530,152000,182008740,8850,8850,8850,8850,0
20230530,151900,182008740,8850,8850,8850,8850,30
20230530,151800,181743240,8850,8850,8850,8850,0
20230530,151700,181743240,8850,8850,8850,8850,0
20230530,151600,181743240,8850,8850,8850,8850,14
20230530,151500,181619340,8860,8860,8860,8860,0
20230530,151400,181619340,8860,8860,8860,8860,11
20230530,151300,181521880,8850,8850,8850,8850,0
20230530,151200,181521880,8850,8850,8850,8850,0
20230530,151100,181521880,8850,8850,8850,8850,137
20230530,151000,180309430,8870,8870,8870,8870,2
20230530,150900,180291690,8900,8900,8900,8900,0
20230530,150800,180291690,8900,8900,8900,8900,0
20230530,150700,180291690,8900,8900,8900,8900,57
20230530,150600,179784390,8920,8920,8920,8920,0
20230530,150500,179784390,8920,8920,8920,8920,0
20230530,150400,179784390,8920,8920,8920,8920,0
20230530,150300,179784390,8920,8920,8920,8920,0
20230530,150200,179784390,8920,8920,8920,8920,0
20230530,150100,179784390,8920,8920,8920,8920,3
20230530,150000,179757630,8920,8920,8920,8920,100
20230530,145900,178865630,8850,8850,8850,8850,0
20230530,145800,178865630,8850,8880,8880,8850,397
20230530,145700,175349310,8920,8920,8920,8920,100
20230530,145600,174457310,8900,8900,8900,8900,31
20230530,145500,174181410,8920,8920,8920,8920,2
20230530,145400,174163570,8900,8900,8900,8900,69
20230530,145300,173549470,8870,8880,8880,8870,96
20230530,145200,172697930,8870,8870,8870,8870,104
20230530,145100,171775450,8870,8870,8870,8860,168
20230530,145000,170286810,8890,8910,8910,8890,72
20230530,144900,169645740,8910,8900,8910,8900,89
20230530,144800,168852930,8900,8900,8900,8900,40
20230530,144700,168496930,8900,8900,8900,8900,1
20230530,144600,168488030,8910,8910,8910,8910,0
20230530,144500,168488030,8910,8910,8910,8910,0
20230530,144400,168488030,8910,8920,8920,8910,110
20230530,144300,167507830,8920,8920,8920,8920,0
20230530,144200,167507830,8920,8910,8920,8910,130
20230530,144100,166348410,8910,8890,8910,8870,111
20230530,144000,165359770,8910,8910,8910,8910,0
20230530,143900,165359770,8910,8910,8910,8910,100
20230530,143800,164468770,8910,8910,8910,8910,0
20230530,143700,164468770,8910,8910,8910,8910,0
20230530,143600,164468770,8910,8900,8910,8900,146
20230530,143500,163168370,8900,8900,8900,8900,36
20230530,143400,162847970,8900,8900,8900,8900,18
20230530,143300,162687770,8900,8900,8900,8900,2
20230530,143200,162669970,8910,8910,8910,8910,0
20230530,143100,162669970,8910,8910,8910,8910,100
20230530,143000,161778970,8900,8910,8910,8900,32
20230530,142900,161493950,8910,8910,8910,8910,0
20230530,142800,161493950,8910,8900,8910,8900,93
20230530,142700,160665470,8920,8920,8920,8920,0
20230530,142600,160665470,8920,8920,8920,8920,100
20230530,142500,159773470,8900,8910,8910,8900,15
20230530,142400,159639940,8920,8920,8920,8920,0
20230530,142300,159639940,8920,8920,8920,8920,100
20230530,142200,158747940,8910,8910,8910,8910,2
20230530,142100,158730120,8930,8930,8930,8930,100
20230530,142000,157837120,8900,8900,8900,8900,0
20230530,141900,157837120,8900,8920,8920,8900,114
20230530,141800,156821520,8930,8930,8930,8930,150
20230530,141700,155482020,8930,8930,8930,8930,0
20230530,141600,155482020,8930,8930,8930,8930,0
20230530,141500,155482020,8930,8930,8930,8930,100
20230530,141400,154589020,8920,8920,8920,8920,0
20230530,141300,154589020,8920,8920,8920,8920,100
20230530,141200,153697020,8920,8920,8920,8920,0
20230530,141100,153697020,8920,8920,8920,8920,0
20230530,141000,153697020,8920,8920,8920,8920,100
20230530,140900,152805020,8910,8900,8910,8900,8
20230530,140800,152733810,8910,8910,8920,8910,112
20230530,140700,151734890,8910,8910,8910,8910,0
20230530,140600,151734890,8910,8910,8910,8910,3
20230530,140500,151708160,8920,8920,8920,8920,100
20230530,140400,150816160,8910,8910,8910,8910,0
20230530,140300,150816160,8910,8920,8920,8910,109
20230530,140200,149843970,8920,8920,8920,8920,100
20230530,140100,148951970,8910,8910,8910,8910,64
20230530,140000,148381730,8910,8910,8910,8910,91
20230530,135900,147570920,8920,8920,8920,8920,0
20230530,135800,147570920,8920,8920,8920,8920,0
20230530,135700,147570920,8920,8910,8920,8910,183
20230530,135600,145939260,8900,8900,8900,8900,0
20230530,135500,145939260,8900,8900,8900,8900,100
20230530,135400,145049260,8900,8890,8900,8890,407
20230530,135300,141428270,8890,8890,8890,8890,1
20230530,135200,141419380,8900,8880,8900,8870,107
20230530,135100,140467260,8890,8890,8890,8890,0
20230530,135000,140467260,8890,8890,8890,8890,100
20230530,134900,139578260,8890,8890,8890,8890,0
20230530,134800,139578260,8890,8890,8890,8890,19
20230530,134700,139409350,8890,8890,8890,8890,95
20230530,134600,138564800,8890,8890,8890,8890,40
20230530,134500,138209200,8890,8890,8890,8890,0
20230530,134400,138209200,8890,8890,8890,8890,100
20230530,134300,137320200,8890,8890,8890,8890,2
20230530,134200,137302420,8880,8880,8880,8880,86
20230530,134100,136538740,8880,8880,8880,8880,0
20230530,134000,136538740,8880,8880,8880,8880,0
20230530,133900,136538740,8880,8880,8880,8880,100
20230530,133800,135650740,8870,8870,8870,8870,14
20230530,133700,135526560,8880,8880,8880,8880,100
20230530,133600,134638560,8870,8870,8870,8870,0
20230530,133500,134638560,8870,8870,8870,8870,0
20230530,133400,134638560,8870,8870,8870,8870,86
20230530,133300,133875740,8870,8870,8870,8870,0
20230530,133200,133875740,8870,8870,8870,8870,0
20230530,133100,133875740,8870,8870,8870,8870,100
20230530,133000,132988740,8870,8870,8870,8870,0
20230530,132900,132988740,8870,8870,8870,8870,100
20230530,132800,132101740,8870,8870,8870,8870,0
20230530,132700,132101740,8870,8870,8870,8870,0
20230530,132600,132101740,8870,8870,8870,8870,100
20230530,132500,131214740,8870,8870,8870,8870,0
20230530,132400,131214740,8870,8870,8870,8870,100
20230530,132300,130327740,8860,8860,8860,8860,7
20230530,132200,130265720,8860,8870,8870,8860,89
20230530,132100,129476300,8880,8880,8880,8880,100
20230530,132000,128588300,8880,8880,8880,8880,9
20230530,131900,128508380,8870,8870,8870,8870,12
20230530,131800,128401940,8850,8850,8850,8850,56
20230530,131700,127906340,8870,8870,8870,8870,0
20230530,131600,127906340,8870,8870,8870,8870,100
20230530,131500,127019340,8870,8870,8870,8870,0
20230530,131400,127019340,8870,8870,8870,8870,0
20230530,131300,127019340,8870,8870,8870,8870,100
20230530,131200,126132340,8870,8870,8870,8870,0
20230530,131100,126132340,8870,8870,8870,8870,100
20230530,131000,125245340,8870,8870,8870,8870,86
20230530,130900,124482520,8880,8880,8880,8880,0
20230530,130800,124482520,8880,8860,8880,8860,124
20230530,130700,123381650,8870,8870,8870,8870,0
20230530,130600,123381650,8870,8870,8870,8870,100
20230530,130500,122494650,8870,8870,8870,8870,1
20230530,130400,122485780,8870,8870,8870,8870,0
20230530,130300,122485780,8870,8870,8870,8870,100
20230530,130200,121598780,8850,8860,8860,8850,150
20230530,130100,120270510,8860,8860,8860,8860,0
20230530,130000,120270510,8860,8860,8860,8860,23
20230530,125900,120066730,8850,8850,8850,8850,0
20230530,125800,120066730,8850,8850,8850,8850,27
20230530,125700,119827780,8850,8850,8850,8850,1
20230530,125600,119818930,8860,8860,8860,8860,0
20230530,125500,119818930,8860,8860,8860,8860,180
20230530,125400,118224130,8860,8860,8860,8860,44
20230530,125300,117834290,8860,8860,8860,8860,57
20230530,125200,117329270,8850,8850,8850,8850,1
20230530,125100,117320420,8850,8850,8850,8850,0
20230530,125000,117320420,8850,8850,8850,8850,49
20230530,124900,116886770,8850,8850,8850,8850,1
20230530,124800,116877920,8850,8850,8850,8850,5
20230530,124700,116833670,8860,8860,8860,8860,100
20230530,124600,115947670,8860,8860,8860,8860,0
20230530,124500,115947670,8860,8860,8860,8860,100
20230530,124400,115061670,8860,8860,8860,8860,0
20230530,124300,115061670,8860,8860,8860,8860,1
20230530,124200,115052810,8860,8860,8860,8860,100
20230530,124100,114166810,8860,8860,8860,8860,0
20230530,124000,114166810,8860,8860,8860,8860,100
20230530,123900,113280810,8860,8860,8860,8860,0
20230530,123800,113280810,8860,8860,8860,8860,0
20230530,123700,113280810,8860,8860,8860,8860,100
20230530,123600,112394810,8860,8860,8860,8860,50
20230530,123500,111951810,8860,8860,8860,8860,0
20230530,123400,111951810,8860,8860,8860,8860,101
20230530,123300,111056950,8860,8860,8860,8860,0
20230530,123200,111056950,8860,8860,8860,8860,101
20230530,123100,110162090,8860,8860,8860,8860,100
20230530,123000,109276090,8870,8870,8870,8870,0
20230530,122900,109276090,8870,8850,8870,8850,900
20230530,122800,101300700,8850,8850,8850,8850,0
20230530,122700,101300700,8850,8850,8850,8850,100
20230530,122600,100415700,8850,8850,8850,8850,0
20230530,122500,100415700,8850,8850,8850,8850,0
20230530,122400,100415700,8850,8850,8850,8850,100
20230530,122300,99530700,8850,8850,8850,8850,1
20230530,122200,99521850,8850,8850,8850,8850,100
20230530,122100,98636850,8830,8830,8830,8830,7
20230530,122000,98575040,8840,8840,8840,8840,74
20230530,121900,97920880,8840,8840,8840,8840,123
20230530,121800,96833560,8840,8840,8840,8840,0
20230530,121700,96833560,8840,8840,8840,8840,0
20230530,121600,96833560,8840,8840,8840,8840,100
20230530,121500,95949560,8830,8830,8830,8830,1
20230530,121400,95940730,8830,8830,8830,8830,2
20230530,121300,95923070,8830,8830,8830,8830,1
20230530,121200,95914240,8830,8830,8830,8830,63
20230530,121100,95357950,8840,8840,8840,8840,100
20230530,121000,94473950,8840,8840,8840,8840,0
20230530,120900,94473950,8840,8830,8840,8830,49
20230530,120800,94041180,8830,8830,8830,8830,0
20230530,120700,94041180,8830,8830,8830,8830,6
20230530,120600,93988200,8830,8830,8830,8830,94
20230530,120500,93158180,8830,8830,8830,8830,0
20230530,120400,93158180,8830,8830,8830,8830,0
20230530,120300,93158180,8830,8820,8830,8820,120
20230530,120200,92098600,8820,8820,8820,8820,0
20230530,120100,92098600,8820,8820,8820,8820,138
20230530,120000,90881440,8810,8810,8810,8810,3
20230530,115900,90855010,8820,8820,8820,8820,0
20230530,115800,90855010,8820,8820,8820,8820,100
20230530,115700,89973010,8810,8810,8810,8810,1
20230530,115600,89964200,8810,8810,8810,8810,38
20230530,115500,89629420,8820,8820,8820,8820,0
20230530,115400,89629420,8820,8820,8820,8820,0
20230530,115300,89629420,8820,8820,8820,8820,100
20230530,115200,88747420,8820,8820,8820,8820,0
20230530,115100,88747420,8820,8820,8820,8820,0
20230530,115000,88747420,8820,8820,8820,8820,100
20230530,114900,87865420,8820,8820,8820,8820,0
20230530,114800,87865420,8820,8820,8820,8820,100
20230530,114700,86983420,8820,8820,8820,8820,0
20230530,114600,86983420,8820,8820,8820,8820,0
20230530,114500,86983420,8820,8820,8820,8820,107
20230530,114400,86039680,8820,8820,8820,8820,0
20230530,114300,86039680,8820,8820,8820,8820,100
20230530,114200,85157680,8820,8820,8820,8820,0
20230530,114100,85157680,8820,8820,8820,8820,0
20230530,114000,85157680,8820,8820,8820,8820,199
20230530,113900,83402500,8770,8770,8770,8770,0
20230530,113800,83402500,8770,8770,8770,8770,0
20230530,113700,83402500,8770,8770,8770,8770,1200
20230530,113600,72878500,8760,8760,8760,8760,0
20230530,113500,72878500,8760,8760,8760,8760,1
20230530,113400,72869740,8750,8750,8750,8750,0
20230530,113300,72869740,8750,8750,8750,8750,0
20230530,113200,72869740,8750,8750,8750,8750,107
20230530,113100,71933490,8750,8750,8750,8750,2
20230530,113000,71915990,8750,8750,8750,8750,100
20230530,112900,71040990,8750,8750,8750,8750,2
20230530,112800,71023490,8750,8750,8750,8750,15
20230530,112700,70892240,8760,8760,8760,8760,100
20230530,112600,70016240,8760,8760,8760,8760,0
20230530,112500,70016240,8760,8760,8760,8760,100
20230530,112400,69140240,8780,8780,8780,8780,0
20230530,112300,69140240,8780,8780,8780,8780,0
20230530,112200,69140240,8780,8810,8810,8780,307
20230530,112100,66441780,8800,8800,8800,8800,0
20230530,112000,66441780,8800,8800,8800,8800,0
20230530,111900,66441780,8800,8800,8800,8800,100
20230530,111800,65561780,8760,8760,8760,8760,20
20230530,111700,65386580,8800,8800,8800,8800,100
20230530,111600,64506580,8800,8800,8800,8800,0
20230530,111500,64506580,8800,8800,8800,8800,0
20230530,111400,64506580,8800,8800,8800,8800,100
20230530,111300,63626580,8800,8800,8800,8800,0
20230530,111200,63626580,8800,8800,8800,8800,100
20230530,111100,62746580,8800,8800,8800,8800,0
20230530,111000,62746580,8800,8800,8800,8800,0
20230530,110900,62746580,8800,8800,8800,8800,253
20230530,110800,60520180,8800,8800,8800,8800,0
20230530,110700,60520180,8800,8800,8800,8800,3
20230530,110600,60493780,8800,8800,8800,8800,26
20230530,110500,60264980,8800,8800,8800,8800,0
20230530,110400,60264980,8800,8800,8800,8800,100
20230530,110300,59384980,8790,8790,8790,8790,34
20230530,110200,59086120,8780,8780,8780,8780,0
20230530,110100,59086120,8780,8780,8780,8780,19
20230530,110000,58919300,8780,8780,8780,8780,0
20230530,105900,58919300,8780,8790,8790,8780,235
20230530,105800,56853700,8780,8780,8780,8780,0
20230530,105700,56853700,8780,8780,8780,8780,9
20230530,105600,56774680,8780,8780,8780,8780,127
20230530,105500,55659620,8770,8770,8770,8770,0
20230530,105400,55659620,8770,8770,8770,8770,0
20230530,105300,55659620,8770,8770,8770,8770,11
20230530,105200,55563150,8750,8750,8750,8750,0
20230530,105100,55563150,8750,8750,8750,8750,28
20230530,105000,55318150,8750,8750,8750,8750,0
20230530,104900,55318150,8750,8750,8750,8750,0
20230530,104800,55318150,8750,8750,8750,8750,100
20230530,104700,54443150,8710,8710,8710,8710,0
20230530,104600,54443150,8710,8750,8750,8710,103
20230530,104500,53541990,8750,8750,8750,8750,1
20230530,104400,53533240,8750,8750,8750,8750,0
20230530,104300,53533240,8750,8750,8750,8750,100
20230530,104200,52658240,8750,8750,8750,8750,0
20230530,104100,52658240,8750,8750,8750,8750,0
20230530,104000,52658240,8750,8750,8750,8750,0
20230530,103900,52658240,8750,8750,8750,8750,0
20230530,103800,52658240,8750,8750,8750,8750,0
20230530,103700,52658240,8750,8750,8750,8750,0
20230530,103600,52658240,8750,8750,8750,8750,0
20230530,103500,52658240,8750,8750,8750,8750,0
20230530,103400,52658240,8750,8750,8750,8750,0
20230530,103300,52658240,8750,8750,8750,8750,0
20230530,103200,52658240,8750,8750,8750,8750,0
20230530,103100,52658240,8750,8750,8750,8750,0
20230530,103000,52658240,8750,8750,8750,8750,0
20230530,102900,52658240,8750,8750,8750,8750,0
20230530,102800,52658240,8750,8750,8750,8750,0
20230530,102700,52658240,8750,8750,8750,8750,1
20230530,102600,52649490,8750,8750,8750,8750,0
20230530,102500,52649490,8750,8750,8750,8750,1
20230530,102400,52640740,8770,8770,8770,8770,20
20230530,102300,52465340,8770,8770,8770,8770,0
20230530,102200,52465340,8770,8770,8770,8770,0
20230530,102100,52465340,8770,8770,8770,8770,5
20230530,102000,52421490,8760,8750,8760,8750,700
20230530,101900,46292890,8740,8740,8740,8740,50
20230530,101800,45855890,8690,8700,8700,8690,100
20230530,101700,44986870,8730,8730,8730,8730,0
20230530,101600,44986870,8730,8730,8730,8730,2
20230530,101500,44969410,8710,8710,8710,8710,10
20230530,101400,44882310,8740,8740,8740,8740,0
20230530,101300,44882310,8740,8740,8740,8740,0
20230530,101200,44882310,8740,8740,8740,8740,10
20230530,101100,44794910,8740,8740,8740,8740,15
20230530,101000,44663810,8740,8740,8740,8740,0
20230530,100900,44663810,8740,8740,8740,8740,1
20230530,100800,44655070,8710,8710,8710,8710,0
20230530,100700,44655070,8710,8710,8710,8710,3
20230530,100600,44628940,8700,8700,8700,8700,14
20230530,100500,44507140,8700,8710,8710,8700,493
20230530,100400,40218020,8750,8750,8750,8750,0
20230530,100300,40218020,8750,8750,8750,8750,0
20230530,100200,40218020,8750,8750,8750,8750,0
20230530,100100,40218020,8750,8720,8750,8720,1001
20230530,100000,31465930,8700,8700,8700,8700,0
20230530,095900,31465930,8700,8700,8700,8700,12
20230530,095800,31361530,8700,8700,8700,8700,11
20230530,095700,31265830,8700,8700,8700,8700,0
20230530,095600,31265830,8700,8700,8700,8700,1
20230530,095500,31257130,8700,8700,8700,8700,4
20230530,095400,31222330,8700,8700,8700,8700,0
20230530,095300,31222330,8700,8700,8700,8700,0
20230530,095200,31222330,8700,8700,8700,8700,0
20230530,095100,31222330,8700,8700,8700,8700,0
20230530,095000,31222330,8700,8700,8700,8700,250
20230530,094900,29047330,8700,8700,8700,8700,0
20230530,094800,29047330,8700,8700,8700,8700,0
20230530,094700,29047330,8700,8700,8700,8700,5
20230530,094600,29003830,8700,8700,8700,8700,1
20230530,094500,28995130,8690,8690,8690,8690,0
20230530,094400,28995130,8690,8690,8690,8690,1
20230530,094300,28986440,8690,8690,8690,8690,122
20230530,094200,27926260,8690,8690,8690,8690,10
20230530,094100,27839360,8690,8690,8690,8690,0
20230530,094000,27839360,8690,8680,8690,8680,2
20230530,093900,27821990,8650,8670,8670,8650,6
20230530,093800,27770070,8650,8680,8680,8650,702
20230530,093700,21693780,8680,8680,8680,8680,5
20230530,093600,21650380,8680,8670,8680,8660,101
20230530,093500,20775170,8680,8690,8690,8680,14
20230530,093400,20653540,8690,8690,8690,8690,4
20230530,093300,20618780,8690,8690,8690,8690,1
20230530,093200,20610090,8690,8700,8700,8670,503
20230530,093100,16247230,8680,8690,8690,8680,66
20230530,093000,15674290,8690,8710,8710,8690,597
20230530,092900,10480550,8710,8710,8710,8710,47
20230530,092800,10071180,8710,8710,8710,8710,100
20230530,092700,9200180,8720,8720,8720,8720,1
20230530,092600,9191460,8710,8710,8710,8710,100
20230530,092500,8320460,8740,8740,8740,8740,0
20230530,092400,8320460,8740,8740,8740,8740,1
20230530,092300,8311720,8710,8710,8710,8710,0
20230530,092200,8311720,8710,8710,8710,8710,0
20230530,092100,8311720,8710,8710,8710,8710,44
20230530,092000,7928480,8710,8710,8710,8710,0
20230530,091900,7928480,8710,8750,8750,8710,33
20230530,091800,7639850,8750,8750,8750,8750,0
20230530,091700,7639850,8750,8750,8750,8750,0
20230530,091600,7639850,8750,8750,8750,8750,0
20230530,091500,7639850,8750,8750,8750,8750,5
20230530,091400,7596100,8750,8740,8750,8740,6
20230530,091300,7543640,8750,8750,8750,8750,6
20230530,091200,7491140,8750,8750,8750,8750,1
20230530,091100,7482390,8750,8750,8750,8750,10
20230530,091000,7394890,8700,8700,8700,8700,0
20230530,090900,7394890,8700,8700,8700,8700,0
20230530,090800,7394890,8700,8700,8700,8700,0
20230530,090700,7394890,8700,8700,8700,8700,9
20230530,090600,7316590,8700,8700,8700,8700,19
20230530,090500,7151290,8760,8760,8760,8760,0
20230530,090400,7151290,8760,8760,8760,8760,1
20230530,090300,7142530,8660,8660,8660,8660,0
20230530,090200,7142530,8660,8660,8660,8660,0
20230530,090100,7142530,8660,8750,8750,8660,691
20230530,090000,1111250,8750,8750,8750,8750,127