KissMeData/089970/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,211700,2221385190,12900,12900,12900,12900,3104
20230530,211600,2221385190,12900,12900,12900,12900,0
20230530,211500,2221385190,12900,12900,12900,12900,0
20230530,211400,2221385190,12900,12900,12900,12900,0
20230530,211300,2221385190,12900,12900,12900,12900,0
20230530,211200,2221385190,12900,12900,12900,12900,0
20230530,211100,2221385190,12900,12900,12900,12900,0
20230530,211000,2221385190,12900,12900,12900,12900,0
20230530,210900,2221385190,12900,12900,12900,12900,0
20230530,210800,2221385190,12900,12900,12900,12900,0
20230530,210700,2221385190,12900,12900,12900,12900,0
20230530,210600,2221385190,12900,12900,12900,12900,0
20230530,210500,2221385190,12900,12900,12900,12900,0
20230530,210400,2221385190,12900,12900,12900,12900,0
20230530,210300,2221385190,12900,12900,12900,12900,0
20230530,210200,2221385190,12900,12900,12900,12900,0
20230530,210100,2221385190,12900,12900,12900,12900,0
20230530,210000,2221385190,12900,12900,12900,12900,0
20230530,205900,2221385190,12900,12900,12900,12900,0
20230530,205800,2221385190,12900,12900,12900,12900,0
20230530,205700,2221385190,12900,12900,12900,12900,0
20230530,205600,2221385190,12900,12900,12900,12900,0
20230530,205500,2221385190,12900,12900,12900,12900,0
20230530,205400,2221385190,12900,12900,12900,12900,0
20230530,205300,2221385190,12900,12900,12900,12900,0
20230530,205200,2221385190,12900,12900,12900,12900,0
20230530,205100,2221385190,12900,12900,12900,12900,0
20230530,205000,2221385190,12900,12900,12900,12900,0
20230530,204900,2221385190,12900,12900,12900,12900,0
20230530,204800,2221385190,12900,12900,12900,12900,0
20230530,204700,2221385190,12900,12900,12900,12900,3104
20230530,204600,2221385190,12900,12900,12900,12900,0
20230530,204500,2221385190,12900,12900,12900,12900,0
20230530,204400,2221385190,12900,12900,12900,12900,0
20230530,204300,2221385190,12900,12900,12900,12900,0
20230530,204200,2221385190,12900,12900,12900,12900,0
20230530,204100,2221385190,12900,12900,12900,12900,0
20230530,204000,2221385190,12900,12900,12900,12900,0
20230530,203900,2221385190,12900,12900,12900,12900,0
20230530,203800,2221385190,12900,12900,12900,12900,0
20230530,203700,2221385190,12900,12900,12900,12900,0
20230530,203600,2221385190,12900,12900,12900,12900,0
20230530,203500,2221385190,12900,12900,12900,12900,0
20230530,203400,2221385190,12900,12900,12900,12900,0
20230530,203300,2221385190,12900,12900,12900,12900,0
20230530,203200,2221385190,12900,12900,12900,12900,0
20230530,203100,2221385190,12900,12900,12900,12900,0
20230530,203000,2221385190,12900,12900,12900,12900,0
20230530,202900,2221385190,12900,12900,12900,12900,0
20230530,202800,2221385190,12900,12900,12900,12900,0
20230530,202700,2221385190,12900,12900,12900,12900,0
20230530,202600,2221385190,12900,12900,12900,12900,0
20230530,202500,2221385190,12900,12900,12900,12900,0
20230530,202400,2221385190,12900,12900,12900,12900,0
20230530,202300,2221385190,12900,12900,12900,12900,0
20230530,202200,2221385190,12900,12900,12900,12900,0
20230530,202100,2221385190,12900,12900,12900,12900,0
20230530,202000,2221385190,12900,12900,12900,12900,0
20230530,201900,2221385190,12900,12900,12900,12900,0
20230530,201800,2221385190,12900,12900,12900,12900,0
20230530,201700,2221385190,12900,12900,12900,12900,3104
20230530,201600,2221385190,12900,12900,12900,12900,0
20230530,201500,2221385190,12900,12900,12900,12900,0
20230530,201400,2221385190,12900,12900,12900,12900,0
20230530,201300,2221385190,12900,12900,12900,12900,0
20230530,201200,2221385190,12900,12900,12900,12900,0
20230530,201100,2221385190,12900,12900,12900,12900,0
20230530,201000,2221385190,12900,12900,12900,12900,0
20230530,200900,2221385190,12900,12900,12900,12900,0
20230530,200800,2221385190,12900,12900,12900,12900,0
20230530,200700,2221385190,12900,12900,12900,12900,0
20230530,200600,2221385190,12900,12900,12900,12900,0
20230530,200500,2221385190,12900,12900,12900,12900,0
20230530,200400,2221385190,12900,12900,12900,12900,0
20230530,200300,2221385190,12900,12900,12900,12900,0
20230530,200200,2221385190,12900,12900,12900,12900,0
20230530,200100,2221385190,12900,12900,12900,12900,0
20230530,200000,2221385190,12900,12900,12900,12900,0
20230530,195900,2221385190,12900,12900,12900,12900,0
20230530,195800,2221385190,12900,12900,12900,12900,0
20230530,195700,2221385190,12900,12900,12900,12900,0
20230530,195600,2221385190,12900,12900,12900,12900,0
20230530,195500,2221385190,12900,12900,12900,12900,0
20230530,195400,2221385190,12900,12900,12900,12900,0
20230530,195300,2221385190,12900,12900,12900,12900,0
20230530,195200,2221385190,12900,12900,12900,12900,0
20230530,195100,2221385190,12900,12900,12900,12900,0
20230530,195000,2221385190,12900,12900,12900,12900,0
20230530,194900,2221385190,12900,12900,12900,12900,0
20230530,194800,2221385190,12900,12900,12900,12900,0
20230530,194700,2221385190,12900,12900,12900,12900,3104
20230530,194600,2221385190,12900,12900,12900,12900,0
20230530,194500,2221385190,12900,12900,12900,12900,0
20230530,194400,2221385190,12900,12900,12900,12900,0
20230530,194300,2221385190,12900,12900,12900,12900,0
20230530,194200,2221385190,12900,12900,12900,12900,0
20230530,194100,2221385190,12900,12900,12900,12900,0
20230530,194000,2221385190,12900,12900,12900,12900,0
20230530,193900,2221385190,12900,12900,12900,12900,0
20230530,193800,2221385190,12900,12900,12900,12900,0
20230530,193700,2221385190,12900,12900,12900,12900,0
20230530,193600,2221385190,12900,12900,12900,12900,0
20230530,193500,2221385190,12900,12900,12900,12900,0
20230530,193400,2221385190,12900,12900,12900,12900,0
20230530,193300,2221385190,12900,12900,12900,12900,0
20230530,193200,2221385190,12900,12900,12900,12900,0
20230530,193100,2221385190,12900,12900,12900,12900,0
20230530,193000,2221385190,12900,12900,12900,12900,0
20230530,192900,2221385190,12900,12900,12900,12900,0
20230530,192800,2221385190,12900,12900,12900,12900,0
20230530,192700,2221385190,12900,12900,12900,12900,0
20230530,192600,2221385190,12900,12900,12900,12900,0
20230530,192500,2221385190,12900,12900,12900,12900,0
20230530,192400,2221385190,12900,12900,12900,12900,0
20230530,192300,2221385190,12900,12900,12900,12900,0
20230530,192200,2221385190,12900,12900,12900,12900,0
20230530,192100,2221385190,12900,12900,12900,12900,0
20230530,192000,2221385190,12900,12900,12900,12900,0
20230530,191900,2221385190,12900,12900,12900,12900,0
20230530,191800,2221385190,12900,12900,12900,12900,0
20230530,191700,2221385190,12900,12900,12900,12900,3104
20230530,191600,2221385190,12900,12900,12900,12900,0
20230530,191500,2221385190,12900,12900,12900,12900,0
20230530,191400,2221385190,12900,12900,12900,12900,0
20230530,191300,2221385190,12900,12900,12900,12900,0
20230530,191200,2221385190,12900,12900,12900,12900,0
20230530,191100,2221385190,12900,12900,12900,12900,0
20230530,191000,2221385190,12900,12900,12900,12900,0
20230530,190900,2221385190,12900,12900,12900,12900,0
20230530,190800,2221385190,12900,12900,12900,12900,0
20230530,190700,2221385190,12900,12900,12900,12900,0
20230530,190600,2221385190,12900,12900,12900,12900,0
20230530,190500,2221385190,12900,12900,12900,12900,0
20230530,190400,2221385190,12900,12900,12900,12900,0
20230530,190300,2221385190,12900,12900,12900,12900,0
20230530,190200,2221385190,12900,12900,12900,12900,0
20230530,190100,2221385190,12900,12900,12900,12900,0
20230530,190000,2221385190,12900,12900,12900,12900,0
20230530,185900,2221385190,12900,12900,12900,12900,0
20230530,185800,2221385190,12900,12900,12900,12900,0
20230530,185700,2221385190,12900,12900,12900,12900,0
20230530,185600,2221385190,12900,12900,12900,12900,0
20230530,185500,2221385190,12900,12900,12900,12900,0
20230530,185400,2221385190,12900,12900,12900,12900,0
20230530,185300,2221385190,12900,12900,12900,12900,0
20230530,185200,2221385190,12900,12900,12900,12900,0
20230530,185100,2221385190,12900,12900,12900,12900,0
20230530,185000,2221385190,12900,12900,12900,12900,0
20230530,184900,2221385190,12900,12900,12900,12900,0
20230530,184800,2221385190,12900,12900,12900,12900,0
20230530,184700,2221385190,12900,12900,12900,12900,3104
20230530,184600,2221385190,12900,12900,12900,12900,0
20230530,184500,2221385190,12900,12900,12900,12900,0
20230530,184400,2221385190,12900,12900,12900,12900,0
20230530,184300,2221385190,12900,12900,12900,12900,0
20230530,184200,2221385190,12900,12900,12900,12900,0
20230530,184100,2221385190,12900,12900,12900,12900,0
20230530,184000,2221385190,12900,12900,12900,12900,0
20230530,183900,2221385190,12900,12900,12900,12900,0
20230530,183800,2221385190,12900,12900,12900,12900,0
20230530,183700,2221385190,12900,12900,12900,12900,0
20230530,183600,2221385190,12900,12900,12900,12900,0
20230530,183500,2221385190,12900,12900,12900,12900,0
20230530,183400,2221385190,12900,12900,12900,12900,0
20230530,183300,2221385190,12900,12900,12900,12900,0
20230530,183200,2221385190,12900,12900,12900,12900,0
20230530,183100,2221385190,12900,12900,12900,12900,0
20230530,183000,2221385190,12900,12900,12900,12900,0
20230530,182900,2221385190,12900,12900,12900,12900,0
20230530,182800,2221385190,12900,12900,12900,12900,0
20230530,182700,2221385190,12900,12900,12900,12900,0
20230530,182600,2221385190,12900,12900,12900,12900,0
20230530,182500,2221385190,12900,12900,12900,12900,0
20230530,182400,2221385190,12900,12900,12900,12900,0
20230530,182300,2221385190,12900,12900,12900,12900,0
20230530,182200,2221385190,12900,12900,12900,12900,0
20230530,182100,2221385190,12900,12900,12900,12900,0
20230530,182000,2221385190,12900,12900,12900,12900,0
20230530,181900,2221385190,12900,12900,12900,12900,0
20230530,181800,2221385190,12900,12900,12900,12900,0
20230530,181700,2221385190,12900,12900,12900,12900,3104
20230530,181600,2221385190,12900,12900,12900,12900,0
20230530,181500,2221385190,12900,12900,12900,12900,0
20230530,181400,2221385190,12900,12900,12900,12900,0
20230530,181300,2221385190,12900,12900,12900,12900,0
20230530,181200,2221385190,12900,12900,12900,12900,0
20230530,181100,2221385190,12900,12900,12900,12900,0
20230530,181000,2221385190,12900,12900,12900,12900,0
20230530,180900,2221385190,12900,12900,12900,12900,0
20230530,180800,2221385190,12900,12900,12900,12900,0
20230530,180700,2221385190,12900,12900,12900,12900,0
20230530,180600,2221385190,12900,12900,12900,12900,0
20230530,180500,2221385190,12900,12900,12900,12900,0
20230530,180400,2221385190,12900,12900,12900,12900,0
20230530,180300,2221385190,12900,12900,12900,12900,0
20230530,180200,2221385190,12900,12900,12900,12900,0
20230530,180100,2221385190,12900,12900,12900,12900,0
20230530,180000,2221385190,12900,12900,12900,12900,0
20230530,175900,2221385190,12900,12900,12900,12900,0
20230530,175800,2221385190,12900,12900,12900,12900,0
20230530,175700,2221385190,12900,12900,12900,12900,0
20230530,175600,2221385190,12900,12900,12900,12900,0
20230530,175500,2221385190,12900,12900,12900,12900,0
20230530,175400,2221385190,12900,12900,12900,12900,0
20230530,175300,2221385190,12900,12900,12900,12900,0
20230530,175200,2221385190,12900,12900,12900,12900,0
20230530,175100,2221385190,12900,12900,12900,12900,0
20230530,175000,2221385190,12900,12900,12900,12900,0
20230530,174900,2221385190,12900,12900,12900,12900,0
20230530,174800,2221385190,12900,12900,12900,12900,0
20230530,174700,2221385190,12900,12900,12900,12900,3104
20230530,174600,2221385190,12900,12900,12900,12900,0
20230530,174500,2221385190,12900,12900,12900,12900,0
20230530,174400,2221385190,12900,12900,12900,12900,0
20230530,174300,2221385190,12900,12900,12900,12900,0
20230530,174200,2221385190,12900,12900,12900,12900,0
20230530,174100,2221385190,12900,12900,12900,12900,0
20230530,174000,2221385190,12900,12900,12900,12900,0
20230530,173900,2221385190,12900,12900,12900,12900,0
20230530,173800,2221385190,12900,12900,12900,12900,0
20230530,173700,2221385190,12900,12900,12900,12900,0
20230530,173600,2221385190,12900,12900,12900,12900,0
20230530,173500,2221385190,12900,12900,12900,12900,0
20230530,173400,2221385190,12900,12900,12900,12900,0
20230530,173300,2221385190,12900,12900,12900,12900,0
20230530,173200,2221385190,12900,12900,12900,12900,0
20230530,173100,2221385190,12900,12900,12900,12900,0
20230530,173000,2221385190,12900,12900,12900,12900,0
20230530,172900,2221385190,12900,12900,12900,12900,0
20230530,172800,2221385190,12900,12900,12900,12900,0
20230530,172700,2221385190,12900,12900,12900,12900,0
20230530,172600,2221385190,12900,12900,12900,12900,0
20230530,172500,2221385190,12900,12900,12900,12900,0
20230530,172400,2221385190,12900,12900,12900,12900,0
20230530,172300,2221385190,12900,12900,12900,12900,0
20230530,172200,2221385190,12900,12900,12900,12900,0
20230530,172100,2221385190,12900,12900,12900,12900,0
20230530,172000,2221385190,12900,12900,12900,12900,0
20230530,171900,2221385190,12900,12900,12900,12900,0
20230530,171800,2221385190,12900,12900,12900,12900,0
20230530,171700,2221385190,12900,12900,12900,12900,3104
20230530,171600,2221385190,12900,12900,12900,12900,0
20230530,171500,2221385190,12900,12900,12900,12900,0
20230530,171400,2221385190,12900,12900,12900,12900,0
20230530,171300,2221385190,12900,12900,12900,12900,0
20230530,171200,2221385190,12900,12900,12900,12900,0
20230530,171100,2221385190,12900,12900,12900,12900,0
20230530,171000,2221385190,12900,12900,12900,12900,0
20230530,170900,2221385190,12900,12900,12900,12900,0
20230530,170800,2221385190,12900,12900,12900,12900,0
20230530,170700,2221385190,12900,12900,12900,12900,0
20230530,170600,2221385190,12900,12900,12900,12900,0
20230530,170500,2221385190,12900,12900,12900,12900,0
20230530,170400,2221385190,12900,12900,12900,12900,0
20230530,170300,2221385190,12900,12900,12900,12900,0
20230530,170200,2221385190,12900,12900,12900,12900,0
20230530,170100,2221385190,12900,12900,12900,12900,0
20230530,170000,2221385190,12900,12900,12900,12900,0
20230530,165900,2221385190,12900,12900,12900,12900,0
20230530,165800,2221385190,12900,12900,12900,12900,0
20230530,165700,2221385190,12900,12900,12900,12900,0
20230530,165600,2221385190,12900,12900,12900,12900,0
20230530,165500,2221385190,12900,12900,12900,12900,0
20230530,165400,2221385190,12900,12900,12900,12900,0
20230530,165300,2221385190,12900,12900,12900,12900,0
20230530,165200,2221385190,12900,12900,12900,12900,0
20230530,165100,2221385190,12900,12900,12900,12900,0
20230530,165000,2221385190,12900,12900,12900,12900,0
20230530,164900,2221385190,12900,12900,12900,12900,0
20230530,164800,2221385190,12900,12900,12900,12900,0
20230530,164700,2221385190,12900,12900,12900,12900,3104
20230530,164600,2221385190,12900,12900,12900,12900,0
20230530,164500,2221385190,12900,12900,12900,12900,0
20230530,164400,2221385190,12900,12900,12900,12900,0
20230530,164300,2221385190,12900,12900,12900,12900,0
20230530,164200,2221385190,12900,12900,12900,12900,0
20230530,164100,2221385190,12900,12900,12900,12900,0
20230530,164000,2221385190,12900,12900,12900,12900,0
20230530,163900,2221385190,12900,12900,12900,12900,0
20230530,163800,2221385190,12900,12900,12900,12900,0
20230530,163700,2221385190,12900,12900,12900,12900,0
20230530,163600,2221385190,12900,12900,12900,12900,0
20230530,163500,2221385190,12900,12900,12900,12900,0
20230530,163400,2221385190,12900,12900,12900,12900,0
20230530,163300,2221385190,12900,12900,12900,12900,0
20230530,163200,2221385190,12900,12900,12900,12900,0
20230530,163100,2221385190,12900,12900,12900,12900,0
20230530,163000,2221385190,12900,12900,12900,12900,0
20230530,162900,2221385190,12900,12900,12900,12900,0
20230530,162800,2221385190,12900,12900,12900,12900,0
20230530,162700,2221385190,12900,12900,12900,12900,0
20230530,162600,2221385190,12900,12900,12900,12900,0
20230530,162500,2221385190,12900,12900,12900,12900,0
20230530,162400,2221385190,12900,12900,12900,12900,0
20230530,162300,2221385190,12900,12900,12900,12900,0
20230530,162200,2221385190,12900,12900,12900,12900,0
20230530,162100,2221385190,12900,12900,12900,12900,0
20230530,162000,2221385190,12900,12900,12900,12900,0
20230530,161900,2221385190,12900,12900,12900,12900,0
20230530,161800,2221385190,12900,12900,12900,12900,0
20230530,161700,2221385190,12900,12900,12900,12900,3104
20230530,161600,2221385190,12900,12900,12900,12900,0
20230530,161500,2221385190,12900,12900,12900,12900,0
20230530,161400,2221385190,12900,12900,12900,12900,0
20230530,161300,2221385190,12900,12900,12900,12900,0
20230530,161200,2221385190,12900,12900,12900,12900,0
20230530,161100,2221385190,12900,12900,12900,12900,0
20230530,161000,2221385190,12900,12900,12900,12900,0
20230530,160900,2221385190,12900,12900,12900,12900,0
20230530,160800,2221385190,12900,12900,12900,12900,0
20230530,160700,2221385190,12900,12900,12900,12900,0
20230530,160600,2221385190,12900,12900,12900,12900,0
20230530,160500,2221385190,12900,12900,12900,12900,0
20230530,160400,2221385190,12900,12900,12900,12900,0
20230530,160300,2221385190,12900,12900,12900,12900,0
20230530,160200,2221385190,12900,12900,12900,12900,0
20230530,160100,2221385190,12900,12900,12900,12900,0
20230530,160000,2221385190,12900,12900,12900,12900,0
20230530,155900,2221385190,12900,12900,12900,12900,0
20230530,155800,2221385190,12900,12900,12900,12900,0
20230530,155700,2221385190,12900,12900,12900,12900,0
20230530,155600,2221385190,12900,12900,12900,12900,0
20230530,155500,2221385190,12900,12900,12900,12900,0
20230530,155400,2221385190,12900,12900,12900,12900,0
20230530,155300,2221385190,12900,12900,12900,12900,0
20230530,155200,2221385190,12900,12900,12900,12900,0
20230530,155100,2221385190,12900,12900,12900,12900,0
20230530,155000,2221385190,12900,12900,12900,12900,0
20230530,154900,2221385190,12900,12900,12900,12900,0
20230530,154800,2221385190,12900,12900,12900,12900,0
20230530,154700,2221385190,12900,12900,12900,12900,3104
20230530,154600,2221385190,12900,12900,12900,12900,0
20230530,154500,2221385190,12900,12900,12900,12900,0
20230530,154400,2221385190,12900,12900,12900,12900,0
20230530,154300,2221385190,12900,12900,12900,12900,0
20230530,154200,2221385190,12900,12900,12900,12900,0
20230530,154100,2221385190,12900,12900,12900,12900,0
20230530,154000,2221385190,12900,12900,12900,12900,0
20230530,153900,2221385190,12900,12900,12900,12900,0
20230530,153800,2221385190,12900,12900,12900,12900,0
20230530,153700,2221385190,12900,12900,12900,12900,0
20230530,153600,2221385190,12900,12900,12900,12900,0
20230530,153500,2221385190,12900,12900,12900,12900,0
20230530,153400,2221385190,12900,12900,12900,12900,0
20230530,153300,2221385190,12900,12900,12900,12900,0
20230530,153200,2221385190,12900,12900,12900,12900,0
20230530,153100,2221385190,12900,12900,12900,12900,0
20230530,153000,2221385190,12900,12900,12900,12900,3104
20230530,152900,2181343590,12900,12900,12900,12900,0
20230530,152800,2181343590,12900,12900,12900,12900,0
20230530,152700,2181343590,12900,12900,12900,12900,0
20230530,152600,2181343590,12900,12900,12900,12900,0
20230530,152500,2181343590,12900,12900,12900,12900,0
20230530,152400,2181343590,12900,12900,12900,12900,0
20230530,152300,2181343590,12900,12900,12900,12900,0
20230530,152200,2181343590,12900,12900,12900,12900,0
20230530,152100,2181343590,12900,12900,12900,12900,0
20230530,152000,2181343590,12900,12900,12900,12900,0
20230530,151900,2181343590,12900,12900,12900,12900,20
20230530,151800,2181085590,12890,12890,12890,12890,6
20230530,151700,2181008250,12890,12900,12900,12890,13
20230530,151600,2180840570,12900,12900,12900,12900,11
20230530,151500,2180698670,12890,12890,12890,12890,2
20230530,151400,2180672890,12890,12890,12890,12890,0
20230530,151300,2180672890,12890,12890,12890,12890,90
20230530,151200,2179512790,12890,12890,12890,12890,201
20230530,151100,2176921900,12990,12900,12990,12900,1007
20230530,151000,2163882090,12900,12900,12900,12900,3
20230530,150900,2163843390,12890,12890,12890,12890,490
20230530,150800,2157527290,12900,12900,12900,12900,0
20230530,150700,2157527290,12900,12900,12900,12900,0
20230530,150600,2157527290,12900,12900,12900,12900,30
20230530,150500,2157140290,12890,12890,12900,12890,64
20230530,150400,2156315290,12890,12890,12890,12890,750
20230530,150300,2146647790,12880,12880,12890,12880,62
20230530,150200,2145849220,12880,12880,12880,12880,101
20230530,150100,2144548340,12890,12890,12890,12890,10
20230530,150000,2144419440,12880,12880,12880,12880,0
20230530,145900,2144419440,12880,12880,12880,12880,50
20230530,145800,2143775440,12880,12880,12880,12880,0
20230530,145700,2143775440,12880,12880,12880,12880,60
20230530,145600,2143002640,12870,12870,12870,12870,20
20230530,145500,2142745240,12870,12880,12880,12870,133
20230530,145400,2141033210,12870,12880,12880,12870,897
20230530,145300,2129488250,12880,12880,12880,12880,47
20230530,145200,2128882890,12880,12880,12880,12880,0
20230530,145100,2128882890,12880,12880,12880,12880,0
20230530,145000,2128882890,12880,12900,12900,12880,1195
20230530,144900,2113481120,12900,12900,12900,12900,1
20230530,144800,2113468220,12900,12900,12900,12900,2
20230530,144700,2113442420,12900,12900,12900,12900,1
20230530,144600,2113429520,12910,12910,12910,12910,0
20230530,144500,2113429520,12910,12890,12910,12890,1022
20230530,144400,2100237350,12880,12880,12880,12880,0
20230530,144300,2100237350,12880,12880,12880,12880,0
20230530,144200,2100237350,12880,12880,12880,12880,374
20230530,144100,2095420230,12880,12880,12880,12880,126
20230530,144000,2093797350,12880,12880,12880,12880,652
20230530,143900,2085399590,12880,12890,12890,12880,476
20230530,143800,2079268660,12880,12890,12890,12880,159
20230530,143700,2077220680,12880,12880,12880,12880,50
20230530,143600,2076576680,12880,12880,12880,12880,51
20230530,143500,2075919800,12890,12890,12890,12890,0
20230530,143400,2075919800,12890,12890,12890,12890,440
20230530,143300,2070248200,12890,12890,12890,12890,242
20230530,143200,2067128820,12890,12890,12890,12890,107
20230530,143100,2065749590,12890,12890,12890,12890,41
20230530,143000,2065221100,12900,12890,12900,12890,95
20230530,142900,2063996500,12900,12900,12900,12900,608
20230530,142800,2056153300,12890,12890,12890,12890,0
20230530,142700,2056153300,12890,12890,12890,12890,330
20230530,142600,2051899600,12890,12900,12900,12890,2
20230530,142500,2051873810,12890,12880,12890,12880,148
20230530,142400,2049966110,12880,12890,12890,12880,55
20230530,142300,2049257660,12880,12880,12880,12880,43
20230530,142200,2048703820,12880,12880,12880,12880,53
20230530,142100,2048021180,12890,12890,12890,12890,64
20230530,142000,2047196220,12890,12890,12890,12890,845
20230530,141900,2036304170,12890,12900,12900,12890,441
20230530,141800,2030619030,12890,12890,12890,12880,566
20230530,141700,2023328640,12890,12890,12890,12890,212
20230530,141600,2020595960,12890,12890,12890,12890,51
20230530,141500,2019938570,12900,12900,12910,12900,525
20230530,141400,2013165300,12890,12890,12890,12890,0
20230530,141300,2013165300,12890,12890,12890,12890,0
20230530,141200,2013165300,12890,12890,12890,12890,236
20230530,141100,2010123260,12900,12890,12900,12890,400
20230530,141000,2004966260,12890,12900,12900,12880,3356
20230530,140900,1961709360,12900,12910,12910,12900,2514
20230530,140800,1929278260,12900,12900,12900,12900,200
20230530,140700,1926698260,12900,12940,12940,12900,2125
20230530,140600,1899248640,12950,12950,12950,12940,1915
20230530,140500,1874455640,12960,12970,12970,12950,322
20230530,140400,1870282500,12960,12980,12980,12960,1174
20230530,140300,1855056110,12980,12980,12980,12980,1
20230530,140200,1855043130,12980,12980,12980,12980,0
20230530,140100,1855043130,12980,12980,12980,12980,2
20230530,140000,1855017170,12980,12980,12980,12980,2
20230530,135900,1854991210,12980,12980,12980,12970,56
20230530,135800,1854264370,12980,12980,12980,12980,0
20230530,135700,1854264370,12980,12970,12980,12970,129
20230530,135600,1852591050,12970,12990,12990,12970,1281
20230530,135500,1835956710,12990,12990,12990,12990,2
20230530,135400,1835930730,12990,12980,12990,12980,6
20230530,135300,1835852830,12980,12990,12990,12980,59
20230530,135200,1835086480,12990,12980,12990,12980,67
20230530,135100,1834216510,12980,12980,12980,12960,61
20230530,135000,1833424850,12980,12950,12980,12950,63
20230530,134900,1832608220,12960,12960,12960,12950,171
20230530,134800,1830393210,12960,12940,12960,12940,177
20230530,134700,1828102220,12960,12960,12960,12940,116
20230530,134600,1826599300,12960,12990,12990,12960,487
20230530,134500,1820286910,12970,12970,12970,12970,139
20230530,134400,1818484080,12960,12950,12960,12950,655
20230530,134300,1809998460,12950,12950,12950,12950,40
20230530,134200,1809480460,12950,12940,12950,12940,3
20230530,134100,1809441620,12940,12950,12960,12940,124
20230530,134000,1807836490,12940,12940,12940,12940,10
20230530,133900,1807707090,12940,12940,12940,12940,118
20230530,133800,1806180170,12930,12990,12990,12930,7203
20230530,133700,1712856590,13000,13000,13000,13000,0
20230530,133600,1712856590,13000,13000,13000,13000,0
20230530,133500,1712856590,13000,13000,13000,13000,2
20230530,133400,1712830590,12980,12980,12980,12980,0
20230530,133300,1712830590,12980,12990,12990,12980,1969
20230530,133200,1687261340,13000,13000,13000,13000,16
20230530,133100,1687053340,13000,13000,13000,13000,44
20230530,133000,1686481340,13000,13000,13000,13000,18
20230530,132900,1686247340,13000,13000,13000,13000,529
20230530,132800,1679370340,13000,13000,13000,13000,0
20230530,132700,1679370340,13000,13000,13000,13000,20
20230530,132600,1679110340,12990,12990,12990,12990,0
20230530,132500,1679110340,12990,12990,12990,12990,0
20230530,132400,1679110340,12990,12990,12990,12990,21
20230530,132300,1678837550,12990,13000,13000,12980,1767
20230530,132200,1655890650,13000,13000,13000,13000,117
20230530,132100,1654369650,13000,13000,13000,12990,1883
20230530,132000,1629897150,13000,13000,13000,13000,0
20230530,131900,1629897150,13000,13020,13020,13000,542
20230530,131800,1622849000,13000,13020,13020,12990,3025
20230530,131700,1583533840,13020,13020,13020,13020,29
20230530,131600,1583156260,13030,13030,13030,13020,146
20230530,131500,1581254490,13030,13040,13040,13030,646
20230530,131400,1572832110,13060,13050,13060,13050,418
20230530,131300,1567376220,13050,13050,13050,13050,109
20230530,131200,1565953770,13050,13060,13060,13050,291
20230530,131100,1562155720,13060,13060,13060,13060,207
20230530,131000,1559452300,13080,13080,13080,13080,0
20230530,130900,1559452300,13080,13080,13080,13080,0
20230530,130800,1559452300,13080,13080,13080,13080,10
20230530,130700,1559321500,13080,13080,13080,13080,0
20230530,130600,1559321500,13080,13080,13080,13080,20
20230530,130500,1559059900,13090,13090,13090,13090,165
20230530,130400,1556900050,13090,13100,13100,13090,110
20230530,130300,1555459150,13110,13110,13110,13110,0
20230530,130200,1555459150,13110,13120,13120,13110,400
20230530,130100,1550214660,13120,13120,13120,13120,3
20230530,130000,1550175300,13110,13110,13120,13110,42
20230530,125900,1549624470,13110,13100,13110,13100,56
20230530,125800,1548890550,13100,13100,13100,13100,30
20230530,125700,1548497550,13100,13110,13110,13100,330
20230530,125600,1544174530,13100,13100,13100,13100,0
20230530,125500,1544174530,13100,13100,13100,13100,0
20230530,125400,1544174530,13100,13070,13100,13070,935
20230530,125300,1531934170,13070,13070,13070,13070,200
20230530,125200,1529320170,13080,13080,13080,13080,89
20230530,125100,1528156050,13080,13090,13090,13080,539
20230530,125000,1521104770,13090,13090,13090,13090,20
20230530,124900,1520842970,13090,13090,13090,13090,28
20230530,124800,1520476450,13100,13100,13100,13100,0
20230530,124700,1520476450,13100,13100,13100,13100,66
20230530,124600,1519611850,13100,13100,13100,13100,284
20230530,124500,1515891450,13100,13100,13100,13100,44
20230530,124400,1515315050,13100,13100,13100,13100,2668
20230530,124300,1480364250,13100,13090,13100,13090,104
20230530,124200,1479002090,13090,13090,13090,13090,1
20230530,124100,1478989000,13090,13090,13090,13080,115
20230530,124000,1477483850,13090,13080,13090,13080,554
20230530,123900,1470237420,13070,13070,13070,13070,6
20230530,123800,1470159000,13070,13060,13070,13060,64
20230530,123700,1469322560,13060,13060,13060,13060,105
20230530,123600,1467951260,13060,13060,13060,13060,4
20230530,123500,1467899020,13070,13070,13070,13060,130
20230530,123400,1466200960,13070,13070,13070,13070,0
20230530,123300,1466200960,13070,13070,13070,13070,1
20230530,123200,1466187890,13060,13060,13060,13060,9
20230530,123100,1466070350,13070,13070,13070,13070,0
20230530,123000,1466070350,13070,13070,13070,13070,261
20230530,122900,1462659080,13070,13060,13070,13060,212
20230530,122800,1459888800,13060,13060,13060,13060,271
20230530,122700,1456349540,13060,13060,13060,13060,26
20230530,122600,1456009980,13060,13060,13060,13060,0
20230530,122500,1456009980,13060,13070,13070,13060,31
20230530,122400,1455604820,13070,13070,13070,13070,78
20230530,122300,1454585360,13070,13070,13070,13070,0
20230530,122200,1454585360,13070,13070,13070,13070,20
20230530,122100,1454323960,13090,13070,13090,13070,60
20230530,122000,1453539160,13070,13070,13070,13070,0
20230530,121900,1453539160,13070,13070,13070,13070,25
20230530,121800,1453212410,13100,13100,13100,13100,20
20230530,121700,1452950410,13100,13100,13100,13100,10
20230530,121600,1452819410,13100,13090,13100,13090,225
20230530,121500,1449871920,13090,13090,13090,13090,0
20230530,121400,1449871920,13090,13090,13090,13090,4
20230530,121300,1449819560,13050,13050,13050,13050,0
20230530,121200,1449819560,13050,13050,13050,13050,0
20230530,121100,1449819560,13050,13050,13050,13050,500
20230530,121000,1443294560,13050,13050,13050,13050,318
20230530,120900,1439144660,13050,13070,13070,13050,1118
20230530,120800,1424545520,13090,13080,13090,13060,679
20230530,120700,1415662410,13090,13120,13120,13090,1786
20230530,120600,1392263220,13130,13140,13140,13130,1039
20230530,120500,1378621020,13150,13150,13150,13150,0
20230530,120400,1378621020,13150,13150,13150,13150,989
20230530,120300,1365615670,13150,13150,13150,13150,0
20230530,120200,1365615670,13150,13150,13150,13150,0
20230530,120100,1365615670,13150,13150,13150,13150,11
20230530,120000,1365471020,13150,13150,13150,13150,0
20230530,115900,1365471020,13150,13140,13150,13130,567
20230530,115800,1358022050,13130,13130,13130,13130,46
20230530,115700,1357418070,13130,13130,13130,13130,0
20230530,115600,1357418070,13130,13130,13130,13130,45
20230530,115500,1356827220,13130,13130,13130,13130,7
20230530,115400,1356735310,13140,13140,13140,13140,0
20230530,115300,1356735310,13140,13150,13150,13140,5
20230530,115200,1356669600,13150,13150,13150,13140,73
20230530,115100,1355709810,13150,13160,13160,13150,389
20230530,115000,1350590960,13160,13160,13160,13160,30
20230530,114900,1350196160,13150,13160,13160,13150,4
20230530,114800,1350143530,13160,13160,13160,13160,20
20230530,114700,1349880330,13120,13120,13120,13120,10
20230530,114600,1349749130,13120,13120,13120,13120,31
20230530,114500,1349342410,13100,13100,13100,13100,0
20230530,114400,1349342410,13100,13170,13170,13100,2158
20230530,114300,1321061730,13150,13180,13180,13150,2342
20230530,114200,1290256610,13170,13170,13170,13170,126
20230530,114100,1288597190,13160,13160,13170,13160,52
20230530,114000,1287912860,13160,13170,13170,13160,73
20230530,113900,1286952010,13180,13170,13180,13170,848
20230530,113800,1275782790,13160,13150,13160,13150,372
20230530,113700,1270887630,13150,13150,13160,13150,4
20230530,113600,1270835020,13160,13160,13160,13160,128
20230530,113500,1269150540,13150,13170,13170,13150,964
20230530,113400,1256467260,13170,13170,13170,13170,0
20230530,113300,1256467260,13170,13180,13180,13170,70
20230530,113200,1255544670,13180,13180,13180,13180,579
20230530,113100,1247913450,13190,13160,13190,13160,435
20230530,113000,1242181550,13160,13130,13170,13100,2717
20230530,112900,1206457920,13130,13090,13130,13090,8300
20230530,112800,1097697030,13070,13100,13100,13070,376
20230530,112700,1092781210,13100,13100,13100,13100,122
20230530,112600,1091183010,13100,13080,13100,13080,1694
20230530,112500,1069007270,13090,13090,13090,13090,41
20230530,112400,1068470580,13090,13090,13090,13090,63
20230530,112300,1067645910,13100,13100,13100,13080,931
20230530,112200,1055450940,13100,13090,13100,13090,2
20230530,112100,1055424750,13100,13100,13100,13100,0
20230530,112000,1055424750,13100,13100,13100,13100,103
20230530,111900,1054075450,13100,13100,13100,13100,2
20230530,111800,1054049250,13100,13100,13100,13080,965
20230530,111700,1041407970,13100,13060,13100,13060,3355
20230530,111600,997502650,13060,13060,13060,13060,15
20230530,111500,997306750,13060,13050,13060,13050,4073
20230530,111400,944146460,13030,13030,13030,13030,10
20230530,111300,944016160,13030,13030,13030,13030,57
20230530,111200,943273450,13030,13030,13030,13030,0
20230530,111100,943273450,13030,13030,13030,13030,11
20230530,111000,943130120,13030,13030,13030,13030,342
20230530,110900,938673860,13040,13030,13040,13030,743
20230530,110800,928992550,13030,13030,13030,13030,0
20230530,110700,928992550,13030,13030,13030,13030,0
20230530,110600,928992550,13030,13030,13030,13030,0
20230530,110500,928992550,13030,13030,13030,13030,0
20230530,110400,928992550,13030,13030,13030,13030,0
20230530,110300,928992550,13030,13030,13030,13030,0
20230530,110200,928992550,13030,13030,13030,13030,0
20230530,110100,928992550,13030,13010,13030,13010,4
20230530,110000,928940470,13010,13010,13010,13010,401
20230530,105900,923723460,13000,13000,13000,13000,536
20230530,105800,916755460,13000,13030,13030,12990,3696
20230530,105700,868683340,13050,13050,13050,13050,0
20230530,105600,868683340,13050,13050,13050,13050,0
20230530,105500,868683340,13050,13020,13050,13020,1123
20230530,105400,854051040,13000,13000,13000,13000,2075
20230530,105300,827076040,12990,12990,12990,12990,0
20230530,105200,827076040,12990,12990,12990,12990,0
20230530,105100,827076040,12990,12990,12990,12990,381
20230530,105000,822126850,12980,12980,12980,12980,550
20230530,104900,814987850,12980,12980,12980,12980,300
20230530,104800,811093850,12990,12980,12990,12980,64
20230530,104700,810262830,12980,12980,12980,12980,664
20230530,104600,801644110,12990,12990,12990,12990,116
20230530,104500,800137270,12990,12990,12990,12990,20
20230530,104400,799877470,13000,13000,13000,12990,424
20230530,104300,794365480,13000,13000,13000,13000,125
20230530,104200,792740480,13020,13010,13020,13010,250
20230530,104100,789486980,13010,13000,13010,12980,1569
20230530,104000,769112010,13010,13000,13010,13000,9
20230530,103900,768995000,13000,13000,13000,13000,0
20230530,103800,768995000,13000,13000,13000,13000,257
20230530,103700,765654000,13000,13000,13000,12990,48
20230530,103600,765030150,13000,13000,13000,13000,275
20230530,103500,761455150,13020,13020,13020,13020,106
20230530,103400,760075030,12990,12990,12990,12990,0
20230530,103300,760075030,12990,13010,13010,12990,172
20230530,103200,757838230,13000,12990,13000,12980,3367
20230530,103100,714091260,13010,13010,13010,12990,1792
20230530,103000,690801370,13010,13010,13010,13000,1036
20230530,102900,677328390,13000,13000,13000,13000,13
20230530,102800,677159390,13000,13000,13000,13000,132
20230530,102700,675443390,13000,13000,13000,13000,10
20230530,102600,675313390,12990,12990,12990,12990,0
20230530,102500,675313390,12990,12990,12990,12990,0
20230530,102400,675313390,12990,12990,13000,12990,2640
20230530,102300,641015060,12990,12990,12990,12990,38
20230530,102200,640521440,12990,12990,12990,12990,20
20230530,102100,640261640,12990,12990,12990,12990,23
20230530,102000,639962870,12980,12980,12980,12980,142
20230530,101900,638119710,12990,13000,13000,12990,621
20230530,101800,630052080,13000,13000,13000,12990,3066
20230530,101700,590201000,13000,13000,13000,13000,0
20230530,101600,590201000,13000,13000,13000,13000,35
20230530,101500,589746000,13000,13030,13030,13000,96
20230530,101400,588496120,13030,13020,13030,13020,418
20230530,101300,583052090,13020,13010,13020,13010,122
20230530,101200,581463880,13020,13020,13020,13020,50
20230530,101100,580812880,13000,13000,13000,13000,140
20230530,101000,578992880,13000,13040,13040,13000,809
20230530,100900,568458940,13020,13020,13020,13020,3
20230530,100800,568419880,13030,13030,13030,13030,0
20230530,100700,568419880,13030,13030,13030,13030,503
20230530,100600,561865790,13030,13050,13050,13030,313
20230530,100500,557781960,13060,13060,13060,13060,0
20230530,100400,557781960,13060,13060,13060,13060,0
20230530,100300,557781960,13060,13060,13060,13060,0
20230530,100200,557781960,13060,13040,13060,13040,10
20230530,100100,557651460,13020,13020,13020,13020,0
20230530,100000,557651460,13020,13020,13020,13020,1
20230530,095900,557638440,13010,13000,13010,12990,978
20230530,095800,544920630,13010,13040,13040,13000,1530
20230530,095700,525015500,13060,13060,13060,13060,25
20230530,095600,524689000,13060,13060,13060,13060,0
20230530,095500,524689000,13060,13060,13060,13060,191
20230530,095400,522194540,13070,13060,13070,13060,13
20230530,095300,522024720,13060,13060,13060,13060,13
20230530,095200,521854940,13070,13070,13070,13070,233
20230530,095100,518809630,13070,13090,13090,13070,127
20230530,095000,517149000,13090,13060,13090,13060,1206
20230530,094900,501381970,13050,13050,13050,13040,401
20230530,094800,496149470,13050,13040,13050,13040,71
20230530,094700,495223120,13050,13060,13060,13050,1088
20230530,094600,481014480,13060,13060,13060,13060,30
20230530,094500,480622680,13060,13070,13070,13060,604
20230530,094400,472730820,13060,13050,13060,13050,864
20230530,094300,461452040,13040,13010,13040,13010,568
20230530,094200,454055580,13010,13000,13010,13000,285
20230530,094100,450350550,13000,13000,13000,13000,102
20230530,094000,449024550,13000,13000,13000,13000,181
20230530,093900,446671550,13000,13000,13000,13000,519
20230530,093800,439924550,13000,13000,13000,13000,69
20230530,093700,439027550,13000,13000,13000,13000,1
20230530,093600,439014550,12980,12980,12980,12980,40
20230530,093500,438495350,12980,12980,12990,12970,636
20230530,093400,430241070,12980,13010,13010,12980,301
20230530,093300,426334060,12980,12980,12980,12970,81
20230530,093200,425282830,12980,12990,12990,12980,1457
20230530,093100,406367940,12990,12990,12990,12990,29
20230530,093000,405991230,12990,12980,12990,12980,400
20230530,092900,400796230,12980,12970,12980,12970,422
20230530,092800,395318720,12980,13020,13020,12980,2865
20230530,092700,358069780,13030,13050,13050,13030,102
20230530,092600,356739080,13050,13050,13050,13050,0
20230530,092500,356739080,13050,13050,13050,13050,0
20230530,092400,356739080,13050,13050,13050,13050,153
20230530,092300,354742430,13050,13050,13050,13050,20
20230530,092200,354481430,13060,13060,13060,13060,34
20230530,092100,354037390,13060,13010,13060,13010,19
20230530,092000,353789700,13010,13010,13010,13010,133
20230530,091900,352059370,13000,13000,13000,13000,55
20230530,091800,351344370,13000,13000,13000,13000,200
20230530,091700,348744370,13000,13000,13070,13000,1204
20230530,091600,333085340,13000,13020,13020,13000,2158
20230530,091500,305023160,13010,13070,13080,13010,1358
20230530,091400,287317140,13100,13080,13100,13080,843
20230530,091300,276275280,13080,13080,13080,13070,518
20230530,091200,269500840,13080,13080,13080,13080,1110
20230530,091100,254982040,13080,13070,13080,13000,1979
20230530,091000,229192040,13100,13050,13110,13050,809
20230530,090900,218588760,13050,13110,13120,13050,1774
20230530,090800,195341990,13110,13030,13110,13000,2202
20230530,090700,166548260,13000,12960,13000,12960,2390
20230530,090600,135498870,12960,12910,12960,12900,1369
20230530,090500,117826280,12940,12990,12990,12920,1691
20230530,090400,95936650,12990,12970,12990,12960,1336
20230530,090300,78603750,12970,12950,12970,12950,625
20230530,090200,70509920,12950,13060,13060,12950,1576
20230530,090100,50005420,13110,13110,13110,13090,367
20230530,090000,45196930,13110,13050,13110,13050,3456