KissMeData/151860/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,184900,9988772420,14050,14050,14050,14050,10445
20230530,184800,9988772420,14050,14050,14050,14050,0
20230530,184700,9988772420,14050,14050,14050,14050,0
20230530,184600,9988772420,14050,14050,14050,14050,0
20230530,184500,9988772420,14050,14050,14050,14050,0
20230530,184400,9988772420,14050,14050,14050,14050,0
20230530,184300,9988772420,14050,14050,14050,14050,0
20230530,184200,9988772420,14050,14050,14050,14050,0
20230530,184100,9988772420,14050,14050,14050,14050,0
20230530,184000,9988772420,14050,14050,14050,14050,0
20230530,183900,9988772420,14050,14050,14050,14050,0
20230530,183800,9988772420,14050,14050,14050,14050,0
20230530,183700,9988772420,14050,14050,14050,14050,0
20230530,183600,9988772420,14050,14050,14050,14050,0
20230530,183500,9988772420,14050,14050,14050,14050,0
20230530,183400,9988772420,14050,14050,14050,14050,0
20230530,183300,9988772420,14050,14050,14050,14050,0
20230530,183200,9988772420,14050,14050,14050,14050,0
20230530,183100,9988772420,14050,14050,14050,14050,0
20230530,183000,9988772420,14050,14050,14050,14050,0
20230530,182900,9988772420,14050,14050,14050,14050,0
20230530,182800,9988772420,14050,14050,14050,14050,0
20230530,182700,9988772420,14050,14050,14050,14050,0
20230530,182600,9988772420,14050,14050,14050,14050,0
20230530,182500,9988772420,14050,14050,14050,14050,0
20230530,182400,9988772420,14050,14050,14050,14050,0
20230530,182300,9988772420,14050,14050,14050,14050,0
20230530,182200,9988772420,14050,14050,14050,14050,0
20230530,182100,9988772420,14050,14050,14050,14050,0
20230530,182000,9988772420,14050,14050,14050,14050,0
20230530,181900,9988772420,14050,14050,14050,14050,10445
20230530,181800,9988772420,14050,14050,14050,14050,0
20230530,181700,9988772420,14050,14050,14050,14050,0
20230530,181600,9988772420,14050,14050,14050,14050,0
20230530,181500,9988772420,14050,14050,14050,14050,0
20230530,181400,9988772420,14050,14050,14050,14050,0
20230530,181300,9988772420,14050,14050,14050,14050,0
20230530,181200,9988772420,14050,14050,14050,14050,0
20230530,181100,9988772420,14050,14050,14050,14050,0
20230530,181000,9988772420,14050,14050,14050,14050,0
20230530,180900,9988772420,14050,14050,14050,14050,0
20230530,180800,9988772420,14050,14050,14050,14050,0
20230530,180700,9988772420,14050,14050,14050,14050,0
20230530,180600,9988772420,14050,14050,14050,14050,0
20230530,180500,9988772420,14050,14050,14050,14050,0
20230530,180400,9988772420,14050,14050,14050,14050,0
20230530,180300,9988772420,14050,14050,14050,14050,0
20230530,180200,9988772420,14050,14050,14050,14050,0
20230530,180100,9988772420,14050,14050,14050,14050,0
20230530,180000,9988772420,14050,14050,14050,14050,0
20230530,175900,9988772420,14050,14050,14050,14050,0
20230530,175800,9988772420,14050,14050,14050,14050,0
20230530,175700,9988772420,14050,14050,14050,14050,0
20230530,175600,9988772420,14050,14050,14050,14050,0
20230530,175500,9988772420,14050,14050,14050,14050,0
20230530,175400,9988772420,14050,14050,14050,14050,0
20230530,175300,9988772420,14050,14050,14050,14050,0
20230530,175200,9988772420,14050,14050,14050,14050,0
20230530,175100,9988772420,14050,14050,14050,14050,0
20230530,175000,9988772420,14050,14050,14050,14050,0
20230530,174900,9988772420,14050,14050,14050,14050,10445
20230530,174800,9988772420,14050,14050,14050,14050,0
20230530,174700,9988772420,14050,14050,14050,14050,0
20230530,174600,9988772420,14050,14050,14050,14050,0
20230530,174500,9988772420,14050,14050,14050,14050,0
20230530,174400,9988772420,14050,14050,14050,14050,0
20230530,174300,9988772420,14050,14050,14050,14050,0
20230530,174200,9988772420,14050,14050,14050,14050,0
20230530,174100,9988772420,14050,14050,14050,14050,0
20230530,174000,9988772420,14050,14050,14050,14050,0
20230530,173900,9988772420,14050,14050,14050,14050,0
20230530,173800,9988772420,14050,14050,14050,14050,0
20230530,173700,9988772420,14050,14050,14050,14050,0
20230530,173600,9988772420,14050,14050,14050,14050,0
20230530,173500,9988772420,14050,14050,14050,14050,0
20230530,173400,9988772420,14050,14050,14050,14050,0
20230530,173300,9988772420,14050,14050,14050,14050,0
20230530,173200,9988772420,14050,14050,14050,14050,0
20230530,173100,9988772420,14050,14050,14050,14050,0
20230530,173000,9988772420,14050,14050,14050,14050,0
20230530,172900,9988772420,14050,14050,14050,14050,0
20230530,172800,9988772420,14050,14050,14050,14050,0
20230530,172700,9988772420,14050,14050,14050,14050,0
20230530,172600,9988772420,14050,14050,14050,14050,0
20230530,172500,9988772420,14050,14050,14050,14050,0
20230530,172400,9988772420,14050,14050,14050,14050,0
20230530,172300,9988772420,14050,14050,14050,14050,0
20230530,172200,9988772420,14050,14050,14050,14050,0
20230530,172100,9988772420,14050,14050,14050,14050,0
20230530,172000,9988772420,14050,14050,14050,14050,0
20230530,171900,9988772420,14050,14050,14050,14050,10445
20230530,171800,9988772420,14050,14050,14050,14050,0
20230530,171700,9988772420,14050,14050,14050,14050,0
20230530,171600,9988772420,14050,14050,14050,14050,0
20230530,171500,9988772420,14050,14050,14050,14050,0
20230530,171400,9988772420,14050,14050,14050,14050,0
20230530,171300,9988772420,14050,14050,14050,14050,0
20230530,171200,9988772420,14050,14050,14050,14050,0
20230530,171100,9988772420,14050,14050,14050,14050,0
20230530,171000,9988772420,14050,14050,14050,14050,0
20230530,170900,9988772420,14050,14050,14050,14050,0
20230530,170800,9988772420,14050,14050,14050,14050,0
20230530,170700,9988772420,14050,14050,14050,14050,0
20230530,170600,9988772420,14050,14050,14050,14050,0
20230530,170500,9988772420,14050,14050,14050,14050,0
20230530,170400,9988772420,14050,14050,14050,14050,0
20230530,170300,9988772420,14050,14050,14050,14050,0
20230530,170200,9988772420,14050,14050,14050,14050,0
20230530,170100,9988772420,14050,14050,14050,14050,0
20230530,170000,9988772420,14050,14050,14050,14050,0
20230530,165900,9988772420,14050,14050,14050,14050,0
20230530,165800,9988772420,14050,14050,14050,14050,0
20230530,165700,9988772420,14050,14050,14050,14050,0
20230530,165600,9988772420,14050,14050,14050,14050,0
20230530,165500,9988772420,14050,14050,14050,14050,0
20230530,165400,9988772420,14050,14050,14050,14050,0
20230530,165300,9988772420,14050,14050,14050,14050,0
20230530,165200,9988772420,14050,14050,14050,14050,0
20230530,165100,9988772420,14050,14050,14050,14050,0
20230530,165000,9988772420,14050,14050,14050,14050,0
20230530,164900,9988772420,14050,14050,14050,14050,10445
20230530,164800,9988772420,14050,14050,14050,14050,0
20230530,164700,9988772420,14050,14050,14050,14050,0
20230530,164600,9988772420,14050,14050,14050,14050,0
20230530,164500,9988772420,14050,14050,14050,14050,0
20230530,164400,9988772420,14050,14050,14050,14050,0
20230530,164300,9988772420,14050,14050,14050,14050,0
20230530,164200,9988772420,14050,14050,14050,14050,0
20230530,164100,9988772420,14050,14050,14050,14050,0
20230530,164000,9988772420,14050,14050,14050,14050,0
20230530,163900,9988772420,14050,14050,14050,14050,0
20230530,163800,9988772420,14050,14050,14050,14050,0
20230530,163700,9988772420,14050,14050,14050,14050,0
20230530,163600,9988772420,14050,14050,14050,14050,0
20230530,163500,9988772420,14050,14050,14050,14050,0
20230530,163400,9988772420,14050,14050,14050,14050,0
20230530,163300,9988772420,14050,14050,14050,14050,0
20230530,163200,9988772420,14050,14050,14050,14050,0
20230530,163100,9988772420,14050,14050,14050,14050,0
20230530,163000,9988772420,14050,14050,14050,14050,0
20230530,162900,9988772420,14050,14050,14050,14050,0
20230530,162800,9988772420,14050,14050,14050,14050,0
20230530,162700,9988772420,14050,14050,14050,14050,0
20230530,162600,9988772420,14050,14050,14050,14050,0
20230530,162500,9988772420,14050,14050,14050,14050,0
20230530,162400,9988772420,14050,14050,14050,14050,0
20230530,162300,9988772420,14050,14050,14050,14050,0
20230530,162200,9988772420,14050,14050,14050,14050,0
20230530,162100,9988772420,14050,14050,14050,14050,0
20230530,162000,9988772420,14050,14050,14050,14050,0
20230530,161900,9988772420,14050,14050,14050,14050,10445
20230530,161800,9988772420,14050,14050,14050,14050,0
20230530,161700,9988772420,14050,14050,14050,14050,0
20230530,161600,9988772420,14050,14050,14050,14050,0
20230530,161500,9988772420,14050,14050,14050,14050,0
20230530,161400,9988772420,14050,14050,14050,14050,0
20230530,161300,9988772420,14050,14050,14050,14050,0
20230530,161200,9988772420,14050,14050,14050,14050,0
20230530,161100,9988772420,14050,14050,14050,14050,0
20230530,161000,9988772420,14050,14050,14050,14050,0
20230530,160900,9988772420,14050,14050,14050,14050,0
20230530,160800,9988772420,14050,14050,14050,14050,0
20230530,160700,9988772420,14050,14050,14050,14050,0
20230530,160600,9988772420,14050,14050,14050,14050,0
20230530,160500,9988772420,14050,14050,14050,14050,0
20230530,160400,9988772420,14050,14050,14050,14050,0
20230530,160300,9988772420,14050,14050,14050,14050,0
20230530,160200,9988772420,14050,14050,14050,14050,0
20230530,160100,9988772420,14050,14050,14050,14050,0
20230530,160000,9988772420,14050,14050,14050,14050,0
20230530,155900,9988772420,14050,14050,14050,14050,0
20230530,155800,9988772420,14050,14050,14050,14050,0
20230530,155700,9988772420,14050,14050,14050,14050,0
20230530,155600,9988772420,14050,14050,14050,14050,0
20230530,155500,9988772420,14050,14050,14050,14050,0
20230530,155400,9988772420,14050,14050,14050,14050,0
20230530,155300,9988772420,14050,14050,14050,14050,0
20230530,155200,9988772420,14050,14050,14050,14050,0
20230530,155100,9988772420,14050,14050,14050,14050,0
20230530,155000,9988772420,14050,14050,14050,14050,0
20230530,154900,9988772420,14050,14050,14050,14050,10445
20230530,154800,9988772420,14050,14050,14050,14050,0
20230530,154700,9988772420,14050,14050,14050,14050,0
20230530,154600,9988772420,14050,14050,14050,14050,0
20230530,154500,9988772420,14050,14050,14050,14050,0
20230530,154400,9988772420,14050,14050,14050,14050,0
20230530,154300,9988772420,14050,14050,14050,14050,0
20230530,154200,9988772420,14050,14050,14050,14050,0
20230530,154100,9988772420,14050,14050,14050,14050,0
20230530,154000,9988772420,14050,14050,14050,14050,0
20230530,153900,9988772420,14050,14050,14050,14050,0
20230530,153800,9988772420,14050,14050,14050,14050,0
20230530,153700,9988772420,14050,14050,14050,14050,0
20230530,153600,9988772420,14050,14050,14050,14050,0
20230530,153500,9988772420,14050,14050,14050,14050,0
20230530,153400,9988772420,14050,14050,14050,14050,0
20230530,153300,9988772420,14050,14050,14050,14050,0
20230530,153200,9988772420,14050,14050,14050,14050,0
20230530,153100,9988772420,14050,14050,14050,14050,0
20230530,153000,9988772420,14050,14050,14050,14050,10445
20230530,152900,9842020170,14050,14050,14050,14050,0
20230530,152800,9842020170,14050,14050,14050,14050,0
20230530,152700,9842020170,14050,14050,14050,14050,0
20230530,152600,9842020170,14050,14050,14050,14050,0
20230530,152500,9842020170,14050,14050,14050,14050,0
20230530,152400,9842020170,14050,14050,14050,14050,0
20230530,152300,9842020170,14050,14050,14050,14050,0
20230530,152200,9842020170,14050,14050,14050,14050,0
20230530,152100,9842020170,14050,14050,14050,14050,0
20230530,152000,9842020170,14050,14050,14050,14050,0
20230530,151900,9842020170,14050,14040,14050,14030,2204
20230530,151800,9811076970,14040,14040,14050,14040,634
20230530,151700,9802174600,14040,14040,14040,14020,3373
20230530,151600,9754833680,14050,14040,14050,14020,4012
20230530,151500,9698522340,14040,14040,14040,14040,509
20230530,151400,9691375980,14040,14040,14050,14040,678
20230530,151300,9681854430,14040,14040,14040,14030,591
20230530,151200,9673561120,14040,14050,14050,14040,3700
20230530,151100,9621591110,14060,14050,14060,14040,945
20230530,151000,9608314000,14040,14040,14050,14040,151
20230530,150900,9606193270,14040,14050,14050,14040,1361
20230530,150800,9587074910,14060,14040,14060,14040,462
20230530,150700,9580585210,14040,14050,14060,14030,874
20230530,150600,9568305980,14060,14040,14060,14040,419
20230530,150500,9562420090,14060,14030,14060,14020,1473
20230530,150400,9541758810,14030,14040,14060,14030,799
20230530,150300,9530541300,14030,14060,14060,14030,1314
20230530,150200,9512097820,14050,14060,14060,14040,517
20230530,150100,9504830910,14060,14050,14060,14040,671
20230530,150000,9495407740,14040,14040,14060,14030,2575
20230530,145900,9459270680,14040,14060,14060,14030,3896
20230530,145800,9404574190,14060,14060,14060,14050,652
20230530,145700,9395407610,14050,14040,14060,14040,335
20230530,145600,9390700590,14040,14060,14060,14040,369
20230530,145500,9385515590,14070,14040,14070,14040,1035
20230530,145400,9370978700,14040,14040,14040,14040,190
20230530,145300,9368311100,14040,14040,14050,14040,530
20230530,145200,9360869890,14040,14040,14040,14030,547
20230530,145100,9353190770,14030,14040,14040,14030,600
20230530,145000,9344771410,14030,14030,14040,14030,284
20230530,144900,9340784960,14030,14040,14050,14030,1094
20230530,144800,9325424960,14050,14070,14070,14050,418
20230530,144700,9319549240,14080,14050,14090,14050,1195
20230530,144600,9302733330,14050,14050,14050,14040,2588
20230530,144500,9266387210,14050,14040,14050,14040,973
20230530,144400,9252721000,14040,14040,14040,14040,30
20230530,144300,9252299800,14040,14050,14050,14040,62
20230530,144200,9251429270,14050,14030,14050,14020,677
20230530,144100,9241932930,14030,14020,14030,14020,157
20230530,144000,9239731760,14030,14030,14030,14030,1123
20230530,143900,9223976070,14030,14030,14030,14030,126
20230530,143800,9222208290,14030,14020,14030,14010,939
20230530,143700,9209042130,14020,14040,14040,14020,328
20230530,143600,9204439730,14040,14040,14040,14030,702
20230530,143500,9194584650,14040,14030,14040,14030,1427
20230530,143400,9174558860,14030,14030,14030,14030,13
20230530,143300,9174376470,14030,14010,14030,14010,325
20230530,143200,9169821990,14010,14000,14010,14000,947
20230530,143100,9156557350,14000,14000,14000,14000,1859
20230530,143000,9130531350,14010,14010,14020,14000,2606
20230530,142900,9094041920,14010,14030,14030,14010,4718
20230530,142800,9027925260,14040,14030,14040,14030,23
20230530,142700,9027602510,14050,14060,14060,14020,2971
20230530,142600,8985918350,14060,14050,14060,14040,1093
20230530,142500,8970571590,14050,14050,14050,14050,194
20230530,142400,8967845890,14050,14050,14050,14050,552
20230530,142300,8960090290,14060,14060,14060,14050,60
20230530,142200,8959247040,14060,14060,14060,14060,4
20230530,142100,8959190800,14070,14060,14070,14050,1001
20230530,142000,8945122250,14070,14080,14080,14070,46
20230530,141900,8944474890,14070,14070,14070,14070,210
20230530,141800,8941520190,14070,14070,14070,14070,405
20230530,141700,8935821840,14060,14050,14060,14050,473
20230530,141600,8929171720,14050,14050,14050,14050,253
20230530,141500,8925617070,14050,14050,14050,14050,13
20230530,141400,8925434420,14040,14040,14040,14040,537
20230530,141300,8917894940,14050,14050,14050,14050,74
20230530,141200,8916855240,14050,14040,14050,14030,951
20230530,141100,8903504880,14040,14030,14040,14020,2060
20230530,141000,8874617490,14030,14030,14030,14030,168
20230530,140900,8872260450,14050,14050,14050,14030,1843
20230530,140800,8846401490,14040,14060,14060,14040,1888
20230530,140700,8819890770,14060,14050,14060,14040,2112
20230530,140600,8790230010,14040,14050,14050,14040,1253
20230530,140500,8772637390,14050,14050,14060,14050,3155
20230530,140400,8728306640,14060,14050,14060,14050,422
20230530,140300,8722375620,14050,14070,14070,14050,3039
20230530,140200,8679638790,14080,14080,14080,14080,1
20230530,140100,8679624710,14070,14070,14070,14060,4211
20230530,140000,8620375950,14090,14060,14090,14060,255
20230530,135900,8616787200,14060,14090,14090,14060,268
20230530,135800,8613019090,14060,14070,14070,14060,227
20230530,135700,8609825260,14070,14070,14070,14060,78
20230530,135600,8608728300,14070,14090,14090,14070,696
20230530,135500,8598931170,14090,14080,14100,14080,1149
20230530,135400,8582752310,14090,14080,14090,14080,437
20230530,135300,8576598560,14080,14080,14080,14080,500
20230530,135200,8569558560,14080,14060,14080,14060,1081
20230530,135100,8554344720,14070,14060,14070,14060,250
20230530,135000,8550828400,14060,14080,14090,14060,2945
20230530,134900,8509402710,14080,14080,14080,14080,294
20230530,134800,8505263190,14080,14090,14100,14080,952
20230530,134700,8491849800,14090,14090,14090,14090,248
20230530,134600,8488355480,14090,14080,14090,14080,714
20230530,134500,8478299430,14080,14090,14090,14080,380
20230530,134400,8472948020,14090,14090,14090,14090,631
20230530,134300,8464057230,14090,14080,14090,14080,148
20230530,134200,8461971980,14080,14090,14090,14080,107
20230530,134100,8460465320,14080,14090,14090,14070,81
20230530,134000,8459325260,14090,14090,14090,14070,1532
20230530,133900,8437761660,14090,14100,14100,14090,717
20230530,133800,8427651980,14080,14080,14080,14080,20
20230530,133700,8427370380,14080,14090,14100,14070,706
20230530,133600,8417427070,14100,14100,14100,14100,334
20230530,133500,8412717670,14130,14110,14130,14110,369
20230530,133400,8407510850,14090,14100,14100,14090,1000
20230530,133300,8393413650,14110,14120,14120,14110,1228
20230530,133200,8376079220,14120,14110,14120,14110,1596
20230530,133100,8353543810,14110,14100,14110,14100,205
20230530,133000,8350651310,14100,14110,14110,14100,69
20230530,132900,8349677730,14120,14100,14120,14100,394
20230530,132800,8344118650,14100,14100,14100,14090,414
20230530,132700,8338282050,14100,14090,14100,14090,14
20230530,132600,8338084690,14090,14090,14090,14090,14
20230530,132500,8337887430,14090,14090,14090,14090,198
20230530,132400,8335097610,14090,14100,14100,14090,968
20230530,132300,8321453970,14100,14110,14110,14100,1134
20230530,132200,8305463730,14100,14100,14110,14100,250
20230530,132100,8301938710,14100,14100,14100,14100,100
20230530,132000,8300528710,14110,14110,14110,14110,237
20230530,131900,8297184640,14100,14100,14100,14100,250
20230530,131800,8293659640,14120,14100,14120,14100,18
20230530,131700,8293405750,14100,14100,14100,14100,40
20230530,131600,8292841750,14120,14120,14120,14120,0
20230530,131500,8292841750,14120,14120,14120,14120,0
20230530,131400,8292841750,14120,14110,14120,14100,25
20230530,131300,8292489200,14100,14110,14110,14100,738
20230530,131200,8282079550,14100,14110,14140,14100,5608
20230530,131100,8202945590,14110,14110,14120,14110,378
20230530,131000,8197609730,14120,14100,14120,14100,1644
20230530,130900,8174413090,14100,14090,14100,14090,186
20230530,130800,8171790540,14090,14100,14100,14090,686
20230530,130700,8162118500,14110,14120,14120,14100,429
20230530,130600,8156065400,14110,14120,14120,14110,51
20230530,130500,8155345780,14120,14110,14120,14110,51
20230530,130400,8154626160,14110,14120,14120,14110,650
20230530,130300,8145449760,14120,14130,14130,14120,1139
20230530,130200,8129355900,14140,14140,14140,14140,73
20230530,130100,8128323680,14140,14150,14150,14130,529
20230530,130000,8120843610,14140,14150,14150,14140,269
20230530,125900,8117039930,14150,14140,14150,14140,440
20230530,125800,8110818280,14140,14140,14150,14140,488
20230530,125700,8103916960,14150,14140,14150,14140,770
20230530,125600,8093029000,14140,14140,14140,14140,516
20230530,125500,8085732760,14140,14150,14150,14140,981
20230530,125400,8071856310,14150,14150,14160,14150,810
20230530,125300,8060394300,14150,14140,14150,14130,865
20230530,125200,8048159510,14140,14130,14140,14130,2038
20230530,125100,8019360120,14130,14130,14140,14130,4212
20230530,125000,7959841750,14130,14100,14130,14100,3027
20230530,124900,7917109620,14100,14100,14110,14090,700
20230530,124800,7907240630,14090,14100,14100,14090,1043
20230530,124700,7892536460,14100,14100,14100,14100,3
20230530,124600,7892494160,14110,14110,14110,14110,612
20230530,124500,7883858840,14120,14110,14120,14110,360
20230530,124400,7878778740,14120,14100,14120,14100,1733
20230530,124300,7854328440,14100,14080,14100,14080,2442
20230530,124200,7819924450,14070,14070,14070,14070,153
20230530,124100,7817771740,14070,14060,14070,14060,337
20230530,124000,7813030330,14060,14080,14080,14060,751
20230530,123900,7802468130,14070,14070,14070,14070,266
20230530,123800,7798725510,14080,14080,14080,14080,342
20230530,123700,7793910150,14070,14070,14080,14070,258
20230530,123600,7790278920,14070,14070,14070,14060,1258
20230530,123500,7772586180,14070,14070,14070,14070,39
20230530,123400,7772037450,14070,14080,14080,14070,408
20230530,123300,7766295930,14080,14070,14080,14070,112
20230530,123200,7764719740,14080,14080,14080,14070,148
20230530,123100,7762636390,14080,14070,14080,14070,211
20230530,123000,7759666290,14070,14070,14070,14070,1059
20230530,122900,7744766160,14080,14080,14080,14080,477
20230530,122800,7738050000,14070,14080,14080,14070,105
20230530,122700,7736571660,14080,14080,14080,14070,1721
20230530,122600,7712341980,14080,14070,14080,14070,344
20230530,122500,7707499860,14080,14080,14090,14080,342
20230530,122400,7702684170,14080,14090,14090,14080,514
20230530,122300,7695446960,14080,14080,14080,14080,609
20230530,122200,7686872240,14080,14090,14090,14080,193
20230530,122100,7684154370,14090,14090,14090,14090,41
20230530,122000,7683576680,14090,14090,14090,14090,5
20230530,121900,7683506230,14090,14090,14090,14080,795
20230530,121800,7672310990,14100,14060,14100,14060,545
20230530,121700,7664636910,14060,14050,14060,14050,691
20230530,121600,7654921500,14050,14060,14060,14050,687
20230530,121500,7645268180,14060,14060,14060,14060,16
20230530,121400,7645043220,14060,14050,14060,14050,254
20230530,121300,7641473980,14060,14050,14060,14050,105
20230530,121200,7639998180,14050,14060,14060,14050,10
20230530,121100,7639857630,14060,14060,14060,14060,42
20230530,121000,7639267110,14060,14050,14060,14050,680
20230530,120900,7629712610,14060,14060,14080,14060,233
20230530,120800,7626436590,14050,14070,14080,14050,1450
20230530,120700,7606050540,14070,14070,14070,14070,20
20230530,120600,7605769140,14070,14070,14070,14070,15
20230530,120500,7605558090,14090,14110,14110,14060,2206
20230530,120400,7574480610,14110,14100,14110,14100,64
20230530,120300,7573577770,14110,14100,14110,14100,2041
20230530,120200,7544799620,14110,14100,14110,14100,2540
20230530,120100,7508983150,14100,14050,14100,14050,2402
20230530,120000,7475196800,14050,14040,14050,14040,59
20230530,115900,7474368140,14040,14050,14060,14040,590
20230530,115800,7466078980,14050,14050,14050,14050,212
20230530,115700,7463100380,14050,14050,14050,14050,89
20230530,115600,7461849930,14050,14050,14060,14050,587
20230530,115500,7453598800,14030,14030,14040,14030,327
20230530,115400,7449008110,14030,14040,14040,14030,706
20230530,115300,7439102820,14030,14030,14030,14030,290
20230530,115200,7435034120,14040,14030,14040,14030,767
20230530,115100,7424272090,14030,14040,14040,14020,1698
20230530,115000,7400443600,14050,14040,14060,14040,630
20230530,114900,7391596920,14060,14050,14060,14040,179
20230530,114800,7389082140,14050,14070,14070,14050,1509
20230530,114700,7367866900,14070,14060,14070,14060,416
20230530,114600,7362015180,14060,14070,14070,14060,87
20230530,114500,7360791540,14070,14040,14070,14040,687
20230530,114400,7351141830,14040,14030,14070,14030,633
20230530,114300,7342250850,14030,14030,14040,14020,913
20230530,114200,7329439960,14040,14050,14050,14040,458
20230530,114100,7323009360,14050,14060,14060,14050,592
20230530,114000,7314691300,14060,14050,14060,14050,498
20230530,113900,7307694230,14060,14070,14070,14050,715
20230530,113800,7297642380,14060,14060,14060,14060,318
20230530,113700,7293171300,14070,14060,14070,14060,114
20230530,113600,7291568050,14060,14090,14090,14060,556
20230530,113500,7283744540,14090,14090,14090,14080,653
20230530,113400,7274547770,14090,14080,14090,14080,1669
20230530,113300,7251048240,14080,14060,14080,14060,314
20230530,113200,7246632040,14060,14070,14070,14060,1052
20230530,113100,7231832400,14070,14070,14090,14070,32
20230530,113000,7231382120,14070,14090,14090,14070,2220
20230530,112900,7200128950,14100,14100,14100,14100,12
20230530,112800,7199959750,14090,14080,14090,14080,513
20230530,112700,7192731990,14090,14090,14090,14090,349
20230530,112600,7187814580,14100,14100,14110,14090,771
20230530,112500,7176947630,14100,14090,14110,14090,257
20230530,112400,7173323960,14090,14100,14100,14090,262
20230530,112300,7169629860,14110,14110,14110,14100,67
20230530,112200,7168684850,14110,14100,14110,14100,274
20230530,112100,7164821440,14110,14100,14110,14090,380
20230530,112000,7159465130,14110,14120,14120,14100,481
20230530,111900,7152682120,14120,14120,14120,14120,9
20230530,111800,7152555040,14120,14120,14120,14120,151
20230530,111700,7150422920,14120,14130,14130,14120,1867
20230530,111600,7124060830,14130,14120,14130,14120,667
20230530,111500,7114641480,14120,14090,14120,14090,220
20230530,111400,7111540970,14090,14110,14130,14090,3191
20230530,111300,7066533640,14110,14120,14120,14110,813
20230530,111200,7055061490,14120,14120,14120,14120,22
20230530,111100,7054750850,14100,14130,14130,14100,216
20230530,111000,7051703770,14130,14110,14130,14110,617
20230530,110900,7042991900,14140,14130,14140,14120,1059
20230530,110800,7028026300,14130,14110,14130,14110,5132
20230530,110700,6955562950,14110,14110,14110,14110,382
20230530,110600,6950172930,14120,14100,14120,14100,3861
20230530,110500,6895696260,14110,14090,14110,14090,3020
20230530,110400,6853115170,14090,14090,14090,14090,24
20230530,110300,6852777010,14090,14090,14090,14090,305
20230530,110200,6848479560,14090,14090,14090,14080,497
20230530,110100,6841476840,14100,14100,14100,14090,258
20230530,110000,6837839060,14100,14080,14100,14080,2313
20230530,105900,6805233890,14080,14100,14100,14080,654
20230530,105800,6796023530,14110,14090,14110,14080,2455
20230530,105700,6761417830,14090,14090,14090,14070,1475
20230530,105600,6740652430,14090,14090,14100,14090,140
20230530,105500,6738679590,14090,14090,14100,14090,605
20230530,105400,6730155030,14110,14110,14110,14090,514
20230530,105300,6722907220,14110,14110,14120,14110,516
20230530,105200,6715626350,14110,14110,14120,14110,811
20230530,105100,6704181880,14110,14070,14120,14070,4919
20230530,105000,6634844070,14080,14080,14090,14060,428
20230530,104900,6628817780,14090,14090,14090,14070,105
20230530,104800,6627338810,14090,14090,14090,14090,20
20230530,104700,6627057010,14080,14060,14080,14030,4108
20230530,104600,6569301400,14060,14070,14080,14060,728
20230530,104500,6559058310,14070,14070,14080,14070,4313
20230530,104400,6498373800,14070,14090,14090,14070,1935
20230530,104300,6471134370,14080,14080,14110,14080,1146
20230530,104200,6454994940,14110,14100,14110,14080,685
20230530,104100,6445345520,14100,14100,14110,14100,412
20230530,104000,6439536190,14120,14100,14140,14100,1210
20230530,103900,6422454170,14100,14050,14100,14050,2041
20230530,103800,6393747050,14070,14070,14070,14010,5085
20230530,103700,6322356240,14070,14070,14070,14050,1791
20230530,103600,6297166760,14070,14110,14110,14070,1645
20230530,103500,6273993570,14130,14100,14150,14100,402
20230530,103400,6268322770,14150,14090,14150,14080,1606
20230530,103300,6245682460,14090,14120,14130,14070,5049
20230530,103200,6174481360,14130,14140,14140,14130,582
20230530,103100,6166256460,14140,14130,14140,14130,677
20230530,103000,6156689880,14130,14130,14140,14130,688
20230530,102900,6146967680,14130,14120,14140,14120,1608
20230530,102800,6124243460,14120,14140,14140,14120,923
20230530,102700,6111205140,14140,14140,14140,14120,2801
20230530,102600,6071620340,14150,14160,14160,14150,1428
20230530,102500,6051412820,14160,14180,14180,14150,941
20230530,102400,6038080170,14190,14200,14200,14190,614
20230530,102300,6029364580,14200,14210,14210,14200,1386
20230530,102200,6009671090,14200,14220,14220,14200,722
20230530,102100,5999412580,14230,14210,14230,14180,2161
20230530,102000,5968725510,14210,14170,14250,14170,18342
20230530,101900,5707946880,14170,14140,14180,14140,4597
20230530,101800,5642865690,14140,14160,14160,14120,10701
20230530,101700,5491454770,14160,14130,14160,14130,2422
20230530,101600,5457183580,14140,14180,14180,14140,3464
20230530,101500,5408108730,14190,14190,14190,14180,1347
20230530,101400,5389002570,14190,14180,14200,14180,1866
20230530,101300,5362524810,14180,14200,14210,14160,8562
20230530,101200,5241104620,14200,14210,14220,14200,3793
20230530,101100,5187219880,14210,14240,14240,14210,7427
20230530,101000,5081621610,14240,14170,14240,14160,10635
20230530,100900,4930638060,14170,14160,14180,14160,4690
20230530,100800,4864177690,14160,14130,14170,14120,3000
20230530,100700,4821726050,14130,14180,14190,14110,8340
20230530,100600,4703573480,14180,14130,14180,14120,18939
20230530,100500,4435502490,14120,14100,14130,14090,14193
20230530,100400,4235255870,14100,14070,14110,14060,7732
20230530,100300,4126288900,14080,14010,14090,14000,14222
20230530,100200,3926418970,14010,14000,14020,14000,2859
20230530,100100,3886366220,14010,13970,14010,13970,3914
20230530,100000,3831596900,13970,13980,13980,13960,817
20230530,095900,3820181810,13980,13960,14000,13960,5217
20230530,095800,3747262220,13970,13970,13970,13950,1375
20230530,095700,3728064750,13970,13960,13970,13960,1055
20230530,095600,3713334940,13970,13950,13970,13950,667
20230530,095500,3704027640,13970,13920,13970,13920,2300
20230530,095400,3671949730,13930,13940,13940,13920,724
20230530,095300,3661865290,13940,13930,13950,13920,797
20230530,095200,3650757430,13950,13920,13950,13920,324
20230530,095100,3646243820,13930,13920,13930,13900,1835
20230530,095000,3620704680,13900,13880,13920,13870,1304
20230530,094900,3602580290,13880,13900,13900,13860,2590
20230530,094800,3566630320,13900,13900,13910,13900,369
20230530,094700,3561500210,13910,13870,13910,13870,567
20230530,094600,3553634230,13870,13880,13900,13860,2055
20230530,094500,3525130080,13880,13930,13930,13880,1004
20230530,094400,3511182720,13940,13870,13940,13870,1843
20230530,094300,3485584980,13870,13890,13900,13870,7585
20230530,094200,3380242620,13890,13950,13950,13890,5817
20230530,094100,3299290890,13940,13950,13970,13930,4322
20230530,094000,3239013770,13950,13970,13980,13950,907
20230530,093900,3226349520,13980,13980,13990,13940,874
20230530,093800,3214142410,13980,13940,13980,13930,2643
20230530,093700,3177291470,13950,13990,13990,13950,52
20230530,093600,3176565990,13990,13980,14010,13910,6555
20230530,093500,3085151730,14010,14020,14020,13970,8880
20230530,093400,2960924060,14000,14020,14020,14000,1947
20230530,093300,2933643790,14000,14000,14040,13990,9044
20230530,093200,2806931790,14030,14030,14030,14000,3953
20230530,093100,2751521090,14020,14030,14040,14000,10621
20230530,093000,2602614620,14040,14050,14050,14020,7438
20230530,092900,2498249230,14050,14050,14050,14030,8208
20230530,092800,2382956170,14050,14040,14050,14020,4754
20230530,092700,2316217750,14040,14040,14050,13990,10002
20230530,092600,2175952180,14030,14000,14040,14000,5958
20230530,092500,2092387340,14010,13990,14010,13990,3148
20230530,092400,2048316610,14000,13990,14000,13980,1041
20230530,092300,2033748770,14000,14010,14010,13990,702
20230530,092200,2023918860,14020,14030,14040,14010,2065
20230530,092100,1994956510,14030,14020,14050,14020,3232
20230530,092000,1949587360,14020,13990,14020,13950,6229
20230530,091900,1862359420,13990,13950,13990,13940,861
20230530,091800,1850341120,13950,13930,13980,13930,3181
20230530,091700,1805937220,13960,13960,13960,13930,5785
20230530,091600,1725285620,13960,13980,13990,13960,1812
20230530,091500,1699976980,13990,14000,14000,13980,1599
20230530,091400,1677606510,13990,14000,14010,13990,2521
20230530,091300,1642309000,13990,14010,14010,13990,2241
20230530,091200,1610945040,14010,14000,14020,14000,1155
20230530,091100,1594766500,14020,14010,14020,13990,2389
20230530,091000,1561310570,14010,14040,14070,14010,5121
20230530,090900,1489368960,14040,14060,14070,14010,6941
20230530,090800,1391878610,14070,14040,14070,14020,7925
20230530,090700,1280555630,14040,13980,14040,13930,10679
20230530,090600,1130885550,14000,14030,14030,13960,5621
20230530,090500,1052176300,14030,14040,14050,14020,5557
20230530,090400,974203620,14040,14020,14080,14020,14310
20230530,090300,773242730,14020,13950,14030,13950,15930
20230530,090200,550355400,13960,13980,13980,13950,5093
20230530,090100,479244580,13980,13910,13980,13900,10804
20230530,090000,328516760,13930,13760,13930,13760,23677