KissMeData/044340/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,212900,465559640,11370,11370,11370,11370,383
20230530,212800,465559640,11370,11370,11370,11370,0
20230530,212700,465559640,11370,11370,11370,11370,0
20230530,212600,465559640,11370,11370,11370,11370,0
20230530,212500,465559640,11370,11370,11370,11370,0
20230530,212400,465559640,11370,11370,11370,11370,0
20230530,212300,465559640,11370,11370,11370,11370,0
20230530,212200,465559640,11370,11370,11370,11370,0
20230530,212100,465559640,11370,11370,11370,11370,0
20230530,212000,465559640,11370,11370,11370,11370,0
20230530,211900,465559640,11370,11370,11370,11370,0
20230530,211800,465559640,11370,11370,11370,11370,0
20230530,211700,465559640,11370,11370,11370,11370,0
20230530,211600,465559640,11370,11370,11370,11370,0
20230530,211500,465559640,11370,11370,11370,11370,0
20230530,211400,465559640,11370,11370,11370,11370,0
20230530,211300,465559640,11370,11370,11370,11370,0
20230530,211200,465559640,11370,11370,11370,11370,0
20230530,211100,465559640,11370,11370,11370,11370,0
20230530,211000,465559640,11370,11370,11370,11370,0
20230530,210900,465559640,11370,11370,11370,11370,0
20230530,210800,465559640,11370,11370,11370,11370,0
20230530,210700,465559640,11370,11370,11370,11370,0
20230530,210600,465559640,11370,11370,11370,11370,0
20230530,210500,465559640,11370,11370,11370,11370,0
20230530,210400,465559640,11370,11370,11370,11370,0
20230530,210300,465559640,11370,11370,11370,11370,0
20230530,210200,465559640,11370,11370,11370,11370,0
20230530,210100,465559640,11370,11370,11370,11370,0
20230530,210000,465559640,11370,11370,11370,11370,0
20230530,205900,465559640,11370,11370,11370,11370,383
20230530,205800,465559640,11370,11370,11370,11370,0
20230530,205700,465559640,11370,11370,11370,11370,0
20230530,205600,465559640,11370,11370,11370,11370,0
20230530,205500,465559640,11370,11370,11370,11370,0
20230530,205400,465559640,11370,11370,11370,11370,0
20230530,205300,465559640,11370,11370,11370,11370,0
20230530,205200,465559640,11370,11370,11370,11370,0
20230530,205100,465559640,11370,11370,11370,11370,0
20230530,205000,465559640,11370,11370,11370,11370,0
20230530,204900,465559640,11370,11370,11370,11370,0
20230530,204800,465559640,11370,11370,11370,11370,0
20230530,204700,465559640,11370,11370,11370,11370,0
20230530,204600,465559640,11370,11370,11370,11370,0
20230530,204500,465559640,11370,11370,11370,11370,0
20230530,204400,465559640,11370,11370,11370,11370,0
20230530,204300,465559640,11370,11370,11370,11370,0
20230530,204200,465559640,11370,11370,11370,11370,0
20230530,204100,465559640,11370,11370,11370,11370,0
20230530,204000,465559640,11370,11370,11370,11370,0
20230530,203900,465559640,11370,11370,11370,11370,0
20230530,203800,465559640,11370,11370,11370,11370,0
20230530,203700,465559640,11370,11370,11370,11370,0
20230530,203600,465559640,11370,11370,11370,11370,0
20230530,203500,465559640,11370,11370,11370,11370,0
20230530,203400,465559640,11370,11370,11370,11370,0
20230530,203300,465559640,11370,11370,11370,11370,0
20230530,203200,465559640,11370,11370,11370,11370,0
20230530,203100,465559640,11370,11370,11370,11370,0
20230530,203000,465559640,11370,11370,11370,11370,0
20230530,202900,465559640,11370,11370,11370,11370,383
20230530,202800,465559640,11370,11370,11370,11370,0
20230530,202700,465559640,11370,11370,11370,11370,0
20230530,202600,465559640,11370,11370,11370,11370,0
20230530,202500,465559640,11370,11370,11370,11370,0
20230530,202400,465559640,11370,11370,11370,11370,0
20230530,202300,465559640,11370,11370,11370,11370,0
20230530,202200,465559640,11370,11370,11370,11370,0
20230530,202100,465559640,11370,11370,11370,11370,0
20230530,202000,465559640,11370,11370,11370,11370,0
20230530,201900,465559640,11370,11370,11370,11370,0
20230530,201800,465559640,11370,11370,11370,11370,0
20230530,201700,465559640,11370,11370,11370,11370,0
20230530,201600,465559640,11370,11370,11370,11370,0
20230530,201500,465559640,11370,11370,11370,11370,0
20230530,201400,465559640,11370,11370,11370,11370,0
20230530,201300,465559640,11370,11370,11370,11370,0
20230530,201200,465559640,11370,11370,11370,11370,0
20230530,201100,465559640,11370,11370,11370,11370,0
20230530,201000,465559640,11370,11370,11370,11370,0
20230530,200900,465559640,11370,11370,11370,11370,0
20230530,200800,465559640,11370,11370,11370,11370,0
20230530,200700,465559640,11370,11370,11370,11370,0
20230530,200600,465559640,11370,11370,11370,11370,0
20230530,200500,465559640,11370,11370,11370,11370,0
20230530,200400,465559640,11370,11370,11370,11370,0
20230530,200300,465559640,11370,11370,11370,11370,0
20230530,200200,465559640,11370,11370,11370,11370,0
20230530,200100,465559640,11370,11370,11370,11370,0
20230530,200000,465559640,11370,11370,11370,11370,0
20230530,195900,465559640,11370,11370,11370,11370,383
20230530,195800,465559640,11370,11370,11370,11370,0
20230530,195700,465559640,11370,11370,11370,11370,0
20230530,195600,465559640,11370,11370,11370,11370,0
20230530,195500,465559640,11370,11370,11370,11370,0
20230530,195400,465559640,11370,11370,11370,11370,0
20230530,195300,465559640,11370,11370,11370,11370,0
20230530,195200,465559640,11370,11370,11370,11370,0
20230530,195100,465559640,11370,11370,11370,11370,0
20230530,195000,465559640,11370,11370,11370,11370,0
20230530,194900,465559640,11370,11370,11370,11370,0
20230530,194800,465559640,11370,11370,11370,11370,0
20230530,194700,465559640,11370,11370,11370,11370,0
20230530,194600,465559640,11370,11370,11370,11370,0
20230530,194500,465559640,11370,11370,11370,11370,0
20230530,194400,465559640,11370,11370,11370,11370,0
20230530,194300,465559640,11370,11370,11370,11370,0
20230530,194200,465559640,11370,11370,11370,11370,0
20230530,194100,465559640,11370,11370,11370,11370,0
20230530,194000,465559640,11370,11370,11370,11370,0
20230530,193900,465559640,11370,11370,11370,11370,0
20230530,193800,465559640,11370,11370,11370,11370,0
20230530,193700,465559640,11370,11370,11370,11370,0
20230530,193600,465559640,11370,11370,11370,11370,0
20230530,193500,465559640,11370,11370,11370,11370,0
20230530,193400,465559640,11370,11370,11370,11370,0
20230530,193300,465559640,11370,11370,11370,11370,0
20230530,193200,465559640,11370,11370,11370,11370,0
20230530,193100,465559640,11370,11370,11370,11370,0
20230530,193000,465559640,11370,11370,11370,11370,0
20230530,192900,465559640,11370,11370,11370,11370,383
20230530,192800,465559640,11370,11370,11370,11370,0
20230530,192700,465559640,11370,11370,11370,11370,0
20230530,192600,465559640,11370,11370,11370,11370,0
20230530,192500,465559640,11370,11370,11370,11370,0
20230530,192400,465559640,11370,11370,11370,11370,0
20230530,192300,465559640,11370,11370,11370,11370,0
20230530,192200,465559640,11370,11370,11370,11370,0
20230530,192100,465559640,11370,11370,11370,11370,0
20230530,192000,465559640,11370,11370,11370,11370,0
20230530,191900,465559640,11370,11370,11370,11370,0
20230530,191800,465559640,11370,11370,11370,11370,0
20230530,191700,465559640,11370,11370,11370,11370,0
20230530,191600,465559640,11370,11370,11370,11370,0
20230530,191500,465559640,11370,11370,11370,11370,0
20230530,191400,465559640,11370,11370,11370,11370,0
20230530,191300,465559640,11370,11370,11370,11370,0
20230530,191200,465559640,11370,11370,11370,11370,0
20230530,191100,465559640,11370,11370,11370,11370,0
20230530,191000,465559640,11370,11370,11370,11370,0
20230530,190900,465559640,11370,11370,11370,11370,0
20230530,190800,465559640,11370,11370,11370,11370,0
20230530,190700,465559640,11370,11370,11370,11370,0
20230530,190600,465559640,11370,11370,11370,11370,0
20230530,190500,465559640,11370,11370,11370,11370,0
20230530,190400,465559640,11370,11370,11370,11370,0
20230530,190300,465559640,11370,11370,11370,11370,0
20230530,190200,465559640,11370,11370,11370,11370,0
20230530,190100,465559640,11370,11370,11370,11370,0
20230530,190000,465559640,11370,11370,11370,11370,0
20230530,185900,465559640,11370,11370,11370,11370,383
20230530,185800,465559640,11370,11370,11370,11370,0
20230530,185700,465559640,11370,11370,11370,11370,0
20230530,185600,465559640,11370,11370,11370,11370,0
20230530,185500,465559640,11370,11370,11370,11370,0
20230530,185400,465559640,11370,11370,11370,11370,0
20230530,185300,465559640,11370,11370,11370,11370,0
20230530,185200,465559640,11370,11370,11370,11370,0
20230530,185100,465559640,11370,11370,11370,11370,0
20230530,185000,465559640,11370,11370,11370,11370,0
20230530,184900,465559640,11370,11370,11370,11370,0
20230530,184800,465559640,11370,11370,11370,11370,0
20230530,184700,465559640,11370,11370,11370,11370,0
20230530,184600,465559640,11370,11370,11370,11370,0
20230530,184500,465559640,11370,11370,11370,11370,0
20230530,184400,465559640,11370,11370,11370,11370,0
20230530,184300,465559640,11370,11370,11370,11370,0
20230530,184200,465559640,11370,11370,11370,11370,0
20230530,184100,465559640,11370,11370,11370,11370,0
20230530,184000,465559640,11370,11370,11370,11370,0
20230530,183900,465559640,11370,11370,11370,11370,0
20230530,183800,465559640,11370,11370,11370,11370,0
20230530,183700,465559640,11370,11370,11370,11370,0
20230530,183600,465559640,11370,11370,11370,11370,0
20230530,183500,465559640,11370,11370,11370,11370,0
20230530,183400,465559640,11370,11370,11370,11370,0
20230530,183300,465559640,11370,11370,11370,11370,0
20230530,183200,465559640,11370,11370,11370,11370,0
20230530,183100,465559640,11370,11370,11370,11370,0
20230530,183000,465559640,11370,11370,11370,11370,0
20230530,182900,465559640,11370,11370,11370,11370,383
20230530,182800,465559640,11370,11370,11370,11370,0
20230530,182700,465559640,11370,11370,11370,11370,0
20230530,182600,465559640,11370,11370,11370,11370,0
20230530,182500,465559640,11370,11370,11370,11370,0
20230530,182400,465559640,11370,11370,11370,11370,0
20230530,182300,465559640,11370,11370,11370,11370,0
20230530,182200,465559640,11370,11370,11370,11370,0
20230530,182100,465559640,11370,11370,11370,11370,0
20230530,182000,465559640,11370,11370,11370,11370,0
20230530,181900,465559640,11370,11370,11370,11370,0
20230530,181800,465559640,11370,11370,11370,11370,0
20230530,181700,465559640,11370,11370,11370,11370,0
20230530,181600,465559640,11370,11370,11370,11370,0
20230530,181500,465559640,11370,11370,11370,11370,0
20230530,181400,465559640,11370,11370,11370,11370,0
20230530,181300,465559640,11370,11370,11370,11370,0
20230530,181200,465559640,11370,11370,11370,11370,0
20230530,181100,465559640,11370,11370,11370,11370,0
20230530,181000,465559640,11370,11370,11370,11370,0
20230530,180900,465559640,11370,11370,11370,11370,0
20230530,180800,465559640,11370,11370,11370,11370,0
20230530,180700,465559640,11370,11370,11370,11370,0
20230530,180600,465559640,11370,11370,11370,11370,0
20230530,180500,465559640,11370,11370,11370,11370,0
20230530,180400,465559640,11370,11370,11370,11370,0
20230530,180300,465559640,11370,11370,11370,11370,0
20230530,180200,465559640,11370,11370,11370,11370,0
20230530,180100,465559640,11370,11370,11370,11370,0
20230530,180000,465559640,11370,11370,11370,11370,0
20230530,175900,465559640,11370,11370,11370,11370,383
20230530,175800,465559640,11370,11370,11370,11370,0
20230530,175700,465559640,11370,11370,11370,11370,0
20230530,175600,465559640,11370,11370,11370,11370,0
20230530,175500,465559640,11370,11370,11370,11370,0
20230530,175400,465559640,11370,11370,11370,11370,0
20230530,175300,465559640,11370,11370,11370,11370,0
20230530,175200,465559640,11370,11370,11370,11370,0
20230530,175100,465559640,11370,11370,11370,11370,0
20230530,175000,465559640,11370,11370,11370,11370,0
20230530,174900,465559640,11370,11370,11370,11370,0
20230530,174800,465559640,11370,11370,11370,11370,0
20230530,174700,465559640,11370,11370,11370,11370,0
20230530,174600,465559640,11370,11370,11370,11370,0
20230530,174500,465559640,11370,11370,11370,11370,0
20230530,174400,465559640,11370,11370,11370,11370,0
20230530,174300,465559640,11370,11370,11370,11370,0
20230530,174200,465559640,11370,11370,11370,11370,0
20230530,174100,465559640,11370,11370,11370,11370,0
20230530,174000,465559640,11370,11370,11370,11370,0
20230530,173900,465559640,11370,11370,11370,11370,0
20230530,173800,465559640,11370,11370,11370,11370,0
20230530,173700,465559640,11370,11370,11370,11370,0
20230530,173600,465559640,11370,11370,11370,11370,0
20230530,173500,465559640,11370,11370,11370,11370,0
20230530,173400,465559640,11370,11370,11370,11370,0
20230530,173300,465559640,11370,11370,11370,11370,0
20230530,173200,465559640,11370,11370,11370,11370,0
20230530,173100,465559640,11370,11370,11370,11370,0
20230530,173000,465559640,11370,11370,11370,11370,0
20230530,172900,465559640,11370,11370,11370,11370,383
20230530,172800,465559640,11370,11370,11370,11370,0
20230530,172700,465559640,11370,11370,11370,11370,0
20230530,172600,465559640,11370,11370,11370,11370,0
20230530,172500,465559640,11370,11370,11370,11370,0
20230530,172400,465559640,11370,11370,11370,11370,0
20230530,172300,465559640,11370,11370,11370,11370,0
20230530,172200,465559640,11370,11370,11370,11370,0
20230530,172100,465559640,11370,11370,11370,11370,0
20230530,172000,465559640,11370,11370,11370,11370,0
20230530,171900,465559640,11370,11370,11370,11370,0
20230530,171800,465559640,11370,11370,11370,11370,0
20230530,171700,465559640,11370,11370,11370,11370,0
20230530,171600,465559640,11370,11370,11370,11370,0
20230530,171500,465559640,11370,11370,11370,11370,0
20230530,171400,465559640,11370,11370,11370,11370,0
20230530,171300,465559640,11370,11370,11370,11370,0
20230530,171200,465559640,11370,11370,11370,11370,0
20230530,171100,465559640,11370,11370,11370,11370,0
20230530,171000,465559640,11370,11370,11370,11370,0
20230530,170900,465559640,11370,11370,11370,11370,0
20230530,170800,465559640,11370,11370,11370,11370,0
20230530,170700,465559640,11370,11370,11370,11370,0
20230530,170600,465559640,11370,11370,11370,11370,0
20230530,170500,465559640,11370,11370,11370,11370,0
20230530,170400,465559640,11370,11370,11370,11370,0
20230530,170300,465559640,11370,11370,11370,11370,0
20230530,170200,465559640,11370,11370,11370,11370,0
20230530,170100,465559640,11370,11370,11370,11370,0
20230530,170000,465559640,11370,11370,11370,11370,0
20230530,165900,465559640,11370,11370,11370,11370,383
20230530,165800,465559640,11370,11370,11370,11370,0
20230530,165700,465559640,11370,11370,11370,11370,0
20230530,165600,465559640,11370,11370,11370,11370,0
20230530,165500,465559640,11370,11370,11370,11370,0
20230530,165400,465559640,11370,11370,11370,11370,0
20230530,165300,465559640,11370,11370,11370,11370,0
20230530,165200,465559640,11370,11370,11370,11370,0
20230530,165100,465559640,11370,11370,11370,11370,0
20230530,165000,465559640,11370,11370,11370,11370,0
20230530,164900,465559640,11370,11370,11370,11370,0
20230530,164800,465559640,11370,11370,11370,11370,0
20230530,164700,465559640,11370,11370,11370,11370,0
20230530,164600,465559640,11370,11370,11370,11370,0
20230530,164500,465559640,11370,11370,11370,11370,0
20230530,164400,465559640,11370,11370,11370,11370,0
20230530,164300,465559640,11370,11370,11370,11370,0
20230530,164200,465559640,11370,11370,11370,11370,0
20230530,164100,465559640,11370,11370,11370,11370,0
20230530,164000,465559640,11370,11370,11370,11370,0
20230530,163900,465559640,11370,11370,11370,11370,0
20230530,163800,465559640,11370,11370,11370,11370,0
20230530,163700,465559640,11370,11370,11370,11370,0
20230530,163600,465559640,11370,11370,11370,11370,0
20230530,163500,465559640,11370,11370,11370,11370,0
20230530,163400,465559640,11370,11370,11370,11370,0
20230530,163300,465559640,11370,11370,11370,11370,0
20230530,163200,465559640,11370,11370,11370,11370,0
20230530,163100,465559640,11370,11370,11370,11370,0
20230530,163000,465559640,11370,11370,11370,11370,0
20230530,162900,465559640,11370,11370,11370,11370,383
20230530,162800,465559640,11370,11370,11370,11370,0
20230530,162700,465559640,11370,11370,11370,11370,0
20230530,162600,465559640,11370,11370,11370,11370,0
20230530,162500,465559640,11370,11370,11370,11370,0
20230530,162400,465559640,11370,11370,11370,11370,0
20230530,162300,465559640,11370,11370,11370,11370,0
20230530,162200,465559640,11370,11370,11370,11370,0
20230530,162100,465559640,11370,11370,11370,11370,0
20230530,162000,465559640,11370,11370,11370,11370,0
20230530,161900,465559640,11370,11370,11370,11370,0
20230530,161800,465559640,11370,11370,11370,11370,0
20230530,161700,465559640,11370,11370,11370,11370,0
20230530,161600,465559640,11370,11370,11370,11370,0
20230530,161500,465559640,11370,11370,11370,11370,0
20230530,161400,465559640,11370,11370,11370,11370,0
20230530,161300,465559640,11370,11370,11370,11370,0
20230530,161200,465559640,11370,11370,11370,11370,0
20230530,161100,465559640,11370,11370,11370,11370,0
20230530,161000,465559640,11370,11370,11370,11370,0
20230530,160900,465559640,11370,11370,11370,11370,0
20230530,160800,465559640,11370,11370,11370,11370,0
20230530,160700,465559640,11370,11370,11370,11370,0
20230530,160600,465559640,11370,11370,11370,11370,0
20230530,160500,465559640,11370,11370,11370,11370,0
20230530,160400,465559640,11370,11370,11370,11370,0
20230530,160300,465559640,11370,11370,11370,11370,0
20230530,160200,465559640,11370,11370,11370,11370,0
20230530,160100,465559640,11370,11370,11370,11370,0
20230530,160000,465559640,11370,11370,11370,11370,0
20230530,155900,465559640,11370,11370,11370,11370,383
20230530,155800,465559640,11370,11370,11370,11370,0
20230530,155700,465559640,11370,11370,11370,11370,0
20230530,155600,465559640,11370,11370,11370,11370,0
20230530,155500,465559640,11370,11370,11370,11370,0
20230530,155400,465559640,11370,11370,11370,11370,0
20230530,155300,465559640,11370,11370,11370,11370,0
20230530,155200,465559640,11370,11370,11370,11370,0
20230530,155100,465559640,11370,11370,11370,11370,0
20230530,155000,465559640,11370,11370,11370,11370,0
20230530,154900,465559640,11370,11370,11370,11370,0
20230530,154800,465559640,11370,11370,11370,11370,0
20230530,154700,465559640,11370,11370,11370,11370,0
20230530,154600,465559640,11370,11370,11370,11370,0
20230530,154500,465559640,11370,11370,11370,11370,0
20230530,154400,465559640,11370,11370,11370,11370,0
20230530,154300,465559640,11370,11370,11370,11370,0
20230530,154200,465559640,11370,11370,11370,11370,0
20230530,154100,465559640,11370,11370,11370,11370,0
20230530,154000,465559640,11370,11370,11370,11370,0
20230530,153900,465559640,11370,11370,11370,11370,0
20230530,153800,465559640,11370,11370,11370,11370,0
20230530,153700,465559640,11370,11370,11370,11370,0
20230530,153600,465559640,11370,11370,11370,11370,0
20230530,153500,465559640,11370,11370,11370,11370,0
20230530,153400,465559640,11370,11370,11370,11370,0
20230530,153300,465559640,11370,11370,11370,11370,0
20230530,153200,465559640,11370,11370,11370,11370,0
20230530,153100,465559640,11370,11370,11370,11370,0
20230530,153000,465559640,11370,11370,11370,11370,383
20230530,152900,461204930,11390,11390,11390,11390,0
20230530,152800,461204930,11390,11390,11390,11390,0
20230530,152700,461204930,11390,11390,11390,11390,0
20230530,152600,461204930,11390,11390,11390,11390,0
20230530,152500,461204930,11390,11390,11390,11390,0
20230530,152400,461204930,11390,11390,11390,11390,0
20230530,152300,461204930,11390,11390,11390,11390,0
20230530,152200,461204930,11390,11390,11390,11390,0
20230530,152100,461204930,11390,11390,11390,11390,0
20230530,152000,461204930,11390,11390,11390,11390,0
20230530,151900,461204930,11390,11390,11390,11390,28
20230530,151800,460886010,11390,11390,11390,11390,17
20230530,151700,460692380,11380,11390,11390,11380,2
20230530,151600,460669610,11380,11380,11380,11380,0
20230530,151500,460669610,11380,11380,11380,11380,0
20230530,151400,460669610,11380,11380,11380,11380,157
20230530,151300,458882950,11380,11380,11380,11380,0
20230530,151200,458882950,11380,11380,11380,11380,0
20230530,151100,458882950,11380,11380,11380,11380,95
20230530,151000,457801850,11380,11380,11380,11380,558
20230530,150900,451451810,11380,11380,11380,11380,0
20230530,150800,451451810,11380,11380,11380,11380,0
20230530,150700,451451810,11380,11380,11380,11380,0
20230530,150600,451451810,11380,11380,11380,11380,1
20230530,150500,451440430,11380,11380,11380,11380,5
20230530,150400,451383530,11380,11380,11380,11380,105
20230530,150300,450188630,11390,11390,11390,11390,10
20230530,150200,450074730,11390,11390,11390,11390,93
20230530,150100,449015460,11380,11380,11380,11380,0
20230530,150000,449015460,11380,11380,11380,11380,0
20230530,145900,449015460,11380,11380,11380,11380,43
20230530,145800,448526120,11380,11380,11380,11380,1
20230530,145700,448514740,11380,11380,11380,11380,25
20230530,145600,448230240,11380,11380,11380,11380,15
20230530,145500,448059540,11380,11380,11380,11380,0
20230530,145400,448059540,11380,11380,11380,11380,6
20230530,145300,447991260,11380,11380,11380,11380,0
20230530,145200,447991260,11380,11380,11380,11380,1
20230530,145100,447979880,11380,11370,11380,11370,153
20230530,145000,446238780,11370,11370,11370,11370,91
20230530,144900,445204110,11370,11380,11380,11370,2
20230530,144800,445181360,11370,11370,11370,11370,20
20230530,144700,444953960,11370,11380,11380,11370,208
20230530,144600,442588920,11370,11370,11370,11370,20
20230530,144500,442361520,11370,11370,11370,11370,1
20230530,144400,442350150,11380,11380,11380,11380,0
20230530,144300,442350150,11380,11380,11380,11380,160
20230530,144200,440529350,11380,11380,11380,11380,0
20230530,144100,440529350,11380,11380,11380,11380,29
20230530,144000,440199330,11380,11380,11380,11380,0
20230530,143900,440199330,11380,11380,11380,11380,0
20230530,143800,440199330,11380,11380,11380,11380,0
20230530,143700,440199330,11380,11390,11390,11380,180
20230530,143600,438150700,11390,11390,11390,11390,0
20230530,143500,438150700,11390,11390,11390,11390,1
20230530,143400,438139310,11400,11400,11400,11400,0
20230530,143300,438139310,11400,11400,11400,11400,0
20230530,143200,438139310,11400,11400,11400,11400,0
20230530,143100,438139310,11400,11390,11400,11390,2
20230530,143000,438116520,11380,11380,11380,11380,4
20230530,142900,438071000,11370,11370,11370,11370,82
20230530,142800,437138660,11370,11370,11370,11370,0
20230530,142700,437138660,11370,11370,11370,11370,0
20230530,142600,437138660,11370,11380,11380,11370,923
20230530,142500,426640620,11390,11390,11390,11390,0
20230530,142400,426640620,11390,11390,11390,11390,10
20230530,142300,426526720,11390,11390,11390,11390,0
20230530,142200,426526720,11390,11390,11390,11390,0
20230530,142100,426526720,11390,11390,11390,11390,13
20230530,142000,426378650,11390,11400,11400,11390,83
20230530,141900,425432520,11400,11400,11400,11400,29
20230530,141800,425101920,11400,11400,11400,11400,1
20230530,141700,425090520,11390,11390,11390,11390,27
20230530,141600,424782990,11400,11400,11400,11400,0
20230530,141500,424782990,11400,11400,11400,11400,2
20230530,141400,424760190,11390,11390,11390,11390,0
20230530,141300,424760190,11390,11390,11390,11380,424
20230530,141200,419932570,11390,11390,11390,11390,106
20230530,141100,418725230,11380,11380,11380,11380,0
20230530,141000,418725230,11380,11380,11380,11380,1
20230530,140900,418713850,11380,11380,11380,11380,25
20230530,140800,418429350,11380,11380,11380,11380,0
20230530,140700,418429350,11380,11380,11380,11380,8
20230530,140600,418338310,11380,11380,11380,11380,150
20230530,140500,416631310,11380,11380,11380,11380,0
20230530,140400,416631310,11380,11380,11380,11380,0
20230530,140300,416631310,11380,11380,11380,11380,0
20230530,140200,416631310,11380,11380,11380,11380,1
20230530,140100,416619930,11390,11390,11390,11390,0
20230530,140000,416619930,11390,11390,11390,11390,0
20230530,135900,416619930,11390,11390,11390,11390,0
20230530,135800,416619930,11390,11390,11390,11390,5
20230530,135700,416562980,11430,11430,11430,11430,0
20230530,135600,416562980,11430,11430,11430,11430,6
20230530,135500,416494400,11430,11430,11430,11430,9
20230530,135400,416391530,11440,11440,11440,11440,50
20230530,135300,415819530,11440,11390,11440,11390,134
20230530,135200,414288500,11400,11390,11400,11390,200
20230530,135100,412008740,11380,11380,11380,11380,2
20230530,135000,411985980,11380,11380,11380,11370,27
20230530,134900,411678740,11370,11370,11370,11370,0
20230530,134800,411678740,11370,11380,11380,11370,55
20230530,134700,411053350,11370,11370,11370,11370,0
20230530,134600,411053350,11370,11370,11370,11370,4
20230530,134500,411007870,11380,11370,11380,11370,96
20230530,134400,409915570,11370,11370,11370,11370,0
20230530,134300,409915570,11370,11380,11380,11370,356
20230530,134200,405867340,11380,11380,11380,11380,100
20230530,134100,404729340,11380,11380,11380,11380,210
20230530,134000,402339540,11380,11380,11380,11380,13
20230530,133900,402191600,11380,11380,11380,11380,46
20230530,133800,401668120,11380,11380,11380,11380,3
20230530,133700,401633980,11380,11380,11380,11380,0
20230530,133600,401633980,11380,11380,11380,11380,21
20230530,133500,401395000,11380,11380,11380,11380,260
20230530,133400,398436200,11390,11390,11390,11390,40
20230530,133300,397980600,11390,11390,11390,11390,7
20230530,133200,397900870,11380,11380,11380,11380,0
20230530,133100,397900870,11380,11390,11390,11380,18
20230530,133000,397695860,11390,11390,11390,11390,5
20230530,132900,397638910,11390,11390,11390,11390,1
20230530,132800,397627520,11400,11380,11400,11380,101
20230530,132700,396476150,11380,11380,11380,11380,1
20230530,132600,396464770,11380,11380,11380,11380,1
20230530,132500,396453390,11380,11380,11380,11380,0
20230530,132400,396453390,11380,11390,11390,11380,29
20230530,132300,396123100,11380,11380,11380,11380,12
20230530,132200,395986540,11380,11380,11380,11380,95
20230530,132100,394905440,11380,11390,11390,11380,21
20230530,132000,394666290,11390,11390,11390,11390,0
20230530,131900,394666290,11390,11390,11390,11390,2
20230530,131800,394643510,11390,11390,11390,11390,22
20230530,131700,394392930,11390,11390,11390,11390,1
20230530,131600,394381540,11390,11400,11400,11390,255
20230530,131500,391477000,11400,11400,11400,11400,224
20230530,131400,388923400,11400,11400,11400,11400,501
20230530,131300,383212000,11400,11400,11400,11400,2
20230530,131200,383189200,11410,11410,11410,11410,205
20230530,131100,380850150,11400,11400,11400,11400,0
20230530,131000,380850150,11400,11400,11400,11400,0
20230530,130900,380850150,11400,11410,11410,11400,25
20230530,130800,380564950,11400,11410,11410,11400,23
20230530,130700,380302550,11410,11400,11410,11400,264
20230530,130600,377292550,11400,11410,11410,11400,139
20230530,130500,375707900,11410,11410,11410,11410,0
20230530,130400,375707900,11410,11410,11410,11410,14
20230530,130300,375548160,11410,11410,11410,11410,500
20230530,130200,369843160,11410,11410,11410,11410,63
20230530,130100,369124330,11420,11420,11420,11410,14
20230530,130000,368964480,11430,11420,11430,11420,31
20230530,125900,368610160,11410,11410,11410,11410,0
20230530,125800,368610160,11410,11410,11410,11410,2
20230530,125700,368587340,11400,11400,11400,11400,19
20230530,125600,368370740,11400,11400,11400,11400,7
20230530,125500,368290940,11400,11410,11410,11400,77
20230530,125400,367412840,11410,11420,11420,11410,70
20230530,125300,366614130,11420,11420,11420,11420,15
20230530,125200,366442830,11410,11420,11420,11410,376
20230530,125100,362148920,11410,11410,11410,11410,9
20230530,125000,362046230,11420,11410,11420,11410,163
20230530,124900,360184940,11420,11420,11420,11420,0
20230530,124800,360184940,11420,11420,11420,11420,113
20230530,124700,358894480,11400,11400,11400,11400,231
20230530,124600,356261080,11400,11400,11400,11400,1
20230530,124500,356249680,11390,11400,11400,11390,53
20230530,124400,355645510,11400,11400,11400,11390,63
20230530,124300,354927340,11400,11400,11400,11400,0
20230530,124200,354927340,11400,11400,11400,11400,0
20230530,124100,354927340,11400,11390,11400,11390,3
20230530,124000,354893160,11400,11400,11400,11400,9
20230530,123900,354790560,11390,11390,11390,11390,0
20230530,123800,354790560,11390,11390,11390,11390,0
20230530,123700,354790560,11390,11390,11390,11390,2
20230530,123600,354767780,11400,11390,11400,11390,2
20230530,123500,354744990,11390,11390,11390,11390,38
20230530,123400,354312170,11400,11390,11400,11390,17
20230530,123300,354118380,11390,11390,11390,11390,0
20230530,123200,354118380,11390,11400,11400,11390,11
20230530,123100,353993040,11390,11390,11390,11390,0
20230530,123000,353993040,11390,11390,11390,11390,0
20230530,122900,353993040,11390,11390,11390,11390,0
20230530,122800,353993040,11390,11400,11400,11390,299
20230530,122700,350584600,11400,11400,11400,11400,301
20230530,122600,347153200,11410,11410,11410,11410,12
20230530,122500,347016280,11410,11410,11410,11410,64
20230530,122400,346286040,11420,11410,11420,11410,12
20230530,122300,346149100,11410,11410,11410,11410,1
20230530,122200,346137690,11410,11410,11410,11410,0
20230530,122100,346137690,11410,11410,11410,11410,0
20230530,122000,346137690,11410,11410,11410,11410,50
20230530,121900,345567190,11410,11410,11410,11410,1
20230530,121800,345555780,11410,11420,11420,11410,111
20230530,121700,344288230,11410,11410,11410,11410,1
20230530,121600,344276820,11420,11420,11420,11420,80
20230530,121500,343363220,11420,11420,11420,11420,0
20230530,121400,343363220,11420,11420,11420,11420,20
20230530,121300,343134820,11410,11410,11410,11410,1
20230530,121200,343123410,11410,11410,11410,11410,0
20230530,121100,343123410,11410,11410,11410,11410,1
20230530,121000,343112000,11420,11420,11420,11420,0
20230530,120900,343112000,11420,11420,11420,11420,10
20230530,120800,342997800,11420,11420,11420,11420,0
20230530,120700,342997800,11420,11420,11420,11420,5
20230530,120600,342940700,11410,11410,11410,11410,1
20230530,120500,342929290,11410,11410,11410,11410,0
20230530,120400,342929290,11410,11410,11410,11410,3
20230530,120300,342895060,11420,11420,11420,11410,31
20230530,120200,342541240,11410,11410,11410,11410,2
20230530,120100,342518420,11410,11420,11420,11410,6
20230530,120000,342449910,11430,11420,11430,11420,101
20230530,115900,341295490,11430,11430,11430,11430,36
20230530,115800,340884010,11430,11430,11430,11430,4
20230530,115700,340838290,11440,11440,11440,11440,65
20230530,115600,340094690,11430,11440,11440,11430,15
20230530,115500,339923100,11430,11420,11440,11420,10
20230530,115400,339808800,11430,11430,11430,11430,1
20230530,115300,339797370,11410,11420,11420,11410,19
20230530,115200,339580570,11410,11410,11410,11410,0
20230530,115100,339580570,11410,11410,11410,11410,4
20230530,115000,339534930,11410,11400,11410,11400,21
20230530,114900,339295510,11400,11400,11400,11400,1
20230530,114800,339284110,11430,11410,11430,11410,100
20230530,114700,338142580,11400,11400,11400,11400,5
20230530,114600,338085580,11410,11400,11410,11400,59
20230530,114500,337412480,11410,11420,11440,11410,101
20230530,114400,336257180,11400,11400,11400,11400,2
20230530,114300,336234380,11400,11410,11410,11400,36
20230530,114200,335823630,11420,11420,11420,11420,0
20230530,114100,335823630,11420,11420,11430,11420,92
20230530,114000,334772490,11430,11420,11430,11420,24
20230530,113900,334498400,11420,11420,11420,11420,5
20230530,113800,334441300,11420,11420,11420,11420,16
20230530,113700,334258580,11420,11420,11420,11420,211
20230530,113600,331848960,11420,11420,11420,11420,2
20230530,113500,331826120,11440,11420,11440,11420,214
20230530,113400,329378280,11420,11410,11420,11410,4
20230530,113300,329332610,11420,11420,11420,11420,43
20230530,113200,328841550,11420,11420,11420,11420,0
20230530,113100,328841550,11420,11410,11420,11410,15
20230530,113000,328670390,11410,11410,11410,11410,0
20230530,112900,328670390,11410,11430,11430,11410,510
20230530,112800,322842440,11430,11430,11430,11430,1
20230530,112700,322831010,11430,11430,11430,11430,0
20230530,112600,322831010,11430,11430,11430,11430,0
20230530,112500,322831010,11430,11430,11430,11430,0
20230530,112400,322831010,11430,11430,11430,11430,19
20230530,112300,322613840,11440,11440,11440,11440,8
20230530,112200,322522320,11430,11430,11430,11430,7
20230530,112100,322442310,11430,11430,11430,11430,6
20230530,112000,322373730,11430,11440,11440,11430,50
20230530,111900,321802020,11440,11430,11440,11430,5
20230530,111800,321744860,11440,11440,11440,11440,49
20230530,111700,321184300,11430,11430,11430,11430,6
20230530,111600,321115720,11440,11440,11440,11440,4
20230530,111500,321069960,11430,11440,11450,11430,96
20230530,111400,319971300,11440,11430,11440,11430,15
20230530,111300,319799750,11440,11440,11450,11440,14
20230530,111200,319639530,11430,11450,11450,11430,97
20230530,111100,318529900,11440,11450,11450,11440,9
20230530,111000,318426890,11460,11460,11460,11460,8
20230530,110900,318335210,11460,11460,11460,11460,51
20230530,110800,317750750,11460,11470,11470,11460,97
20230530,110700,316638630,11480,11490,11490,11480,48
20230530,110600,316087580,11480,11480,11480,11480,54
20230530,110500,315467660,11480,11480,11490,11480,82
20230530,110400,314526280,11490,11500,11500,11490,67
20230530,110300,313756320,11480,11510,11510,11480,100
20230530,110200,312607060,11510,11530,11540,11510,121
20230530,110100,311212280,11530,11540,11540,11530,72
20230530,110000,310381470,11550,11500,11550,11490,2322
20230530,105900,283620970,11480,11490,11510,11480,807
20230530,105800,274341950,11480,11430,11480,11430,3264
20230530,105700,236904120,11430,11420,11430,11420,186
20230530,105600,234778160,11420,11410,11420,11410,4
20230530,105500,234732510,11410,11410,11410,11410,21
20230530,105400,234492900,11410,11410,11410,11410,15
20230530,105300,234321750,11410,11420,11420,11410,14
20230530,105200,234161880,11420,11410,11420,11410,13
20230530,105100,234013430,11400,11400,11400,11400,8
20230530,105000,233922230,11410,11400,11410,11400,4
20230530,104900,233876610,11400,11410,11410,11400,6
20230530,104800,233808160,11410,11410,11410,11410,2
20230530,104700,233785340,11410,11410,11410,11410,0
20230530,104600,233785340,11410,11410,11410,11410,34
20230530,104500,233397400,11410,11410,11410,11410,5
20230530,104400,233340350,11420,11400,11430,11400,136
20230530,104300,231789200,11400,11420,11420,11400,758
20230530,104200,223147040,11420,11420,11420,11410,14
20230530,104100,222987180,11420,11410,11420,11410,3
20230530,104000,222952940,11400,11410,11410,11400,7
20230530,103900,222873130,11400,11400,11400,11400,85
20230530,103800,221904130,11400,11400,11400,11400,56
20230530,103700,221265730,11400,11400,11410,11400,16
20230530,103600,221083320,11400,11400,11400,11400,3
20230530,103500,221049120,11400,11400,11400,11400,47
20230530,103400,220513320,11400,11400,11400,11400,31
20230530,103300,220159920,11400,11400,11400,11400,3
20230530,103200,220125720,11430,11400,11430,11400,529
20230530,103100,214093830,11410,11410,11410,11400,96
20230530,103000,212998870,11420,11400,11420,11400,731
20230530,102900,204659710,11400,11400,11400,11400,42
20230530,102800,204180910,11400,11400,11400,11400,14
20230530,102700,204021310,11400,11400,11400,11400,59
20230530,102600,203348710,11400,11400,11410,11400,111
20230530,102500,202082500,11400,11400,11400,11400,6
20230530,102400,202014100,11400,11400,11410,11400,483
20230530,102300,196503570,11410,11410,11410,11410,344
20230530,102200,192578530,11410,11410,11410,11410,639
20230530,102100,185287540,11410,11410,11410,11410,1
20230530,102000,185276130,11410,11410,11410,11410,84
20230530,101900,184317690,11410,11410,11410,11410,67
20230530,101800,183553220,11410,11410,11410,11410,0
20230530,101700,183553220,11410,11410,11410,11410,82
20230530,101600,182617600,11410,11410,11410,11410,4
20230530,101500,182571960,11410,11410,11410,11410,321
20230530,101400,178909350,11410,11410,11410,11410,51
20230530,101300,178327440,11410,11410,11410,11410,0
20230530,101200,178327440,11410,11410,11410,11410,0
20230530,101100,178327440,11410,11420,11420,11410,12
20230530,101000,178190460,11410,11410,11410,11410,44
20230530,100900,177688420,11410,11410,11410,11410,137
20230530,100800,176125250,11410,11410,11410,11410,40
20230530,100700,175668850,11410,11410,11410,11410,38
20230530,100600,175235270,11410,11410,11410,11410,50
20230530,100500,174664770,11420,11420,11420,11420,58
20230530,100400,174002410,11420,11410,11420,11410,437
20230530,100300,169016190,11410,11400,11420,11400,47
20230530,100200,168479920,11410,11410,11410,11410,1
20230530,100100,168468510,11430,11430,11430,11430,38
20230530,100000,168034170,11430,11440,11450,11430,441
20230530,095900,162985570,11440,11400,11440,11400,191
20230530,095800,160802640,11400,11410,11410,11400,8
20230530,095700,160711400,11420,11400,11420,11400,163
20230530,095600,158852000,11400,11410,11410,11400,30
20230530,095500,158509750,11400,11400,11400,11400,58
20230530,095400,157848550,11410,11410,11410,11400,18
20230530,095300,157643260,11410,11400,11410,11400,53
20230530,095200,157039050,11400,11410,11410,11400,8
20230530,095100,156947840,11400,11410,11410,11400,40
20230530,095000,156491800,11410,11410,11420,11400,281
20230530,094900,153287700,11410,11410,11420,11410,112
20230530,094800,152008750,11410,11410,11410,11410,48
20230530,094700,151461070,11420,11410,11420,11410,65
20230530,094600,150718820,11420,11410,11420,11410,44
20230530,094500,150216770,11440,11410,11440,11410,100
20230530,094400,149074860,11400,11420,11420,11400,204
20230530,094300,146747240,11410,11410,11420,11410,14
20230530,094200,146587430,11430,11430,11430,11430,184
20230530,094100,144484310,11430,11410,11430,11400,219
20230530,094000,141983650,11410,11410,11420,11410,24
20230530,093900,141709660,11410,11410,11420,11400,66
20230530,093800,140956830,11400,11380,11400,11380,253
20230530,093700,138073640,11370,11380,11380,11370,48
20230530,093600,137527870,11370,11370,11370,11370,35
20230530,093500,137129920,11370,11350,11380,11350,345
20230530,093400,133210130,11350,11350,11350,11350,32
20230530,093300,132846930,11350,11360,11360,11350,34
20230530,093200,132460850,11360,11360,11360,11360,28
20230530,093100,132142770,11360,11360,11360,11360,85
20230530,093000,131177170,11360,11360,11360,11360,233
20230530,092900,128530290,11370,11360,11370,11360,7
20230530,092800,128450710,11370,11370,11370,11370,1
20230530,092700,128439340,11380,11380,11380,11380,45
20230530,092600,127927240,11380,11330,11390,11330,65
20230530,092500,127190130,11300,11390,11390,11270,2023
20230530,092400,104189100,11390,11390,11390,11390,3
20230530,092300,104154930,11390,11390,11390,11390,21
20230530,092200,103915740,11400,11400,11400,11390,102
20230530,092100,102753540,11400,11400,11400,11400,692
20230530,092000,94864740,11400,11400,11400,11400,51
20230530,091900,94283340,11400,11410,11420,11400,559
20230530,091800,87901380,11420,11420,11430,11420,156
20230530,091700,86119790,11430,11440,11440,11430,55
20230530,091600,85490640,11440,11440,11440,11440,2
20230530,091500,85467760,11440,11440,11440,11430,53
20230530,091400,84861450,11430,11440,11440,11430,55
20230530,091300,84232300,11430,11420,11430,11420,401
20230530,091200,79650270,11430,11420,11430,11420,731
20230530,091100,71301940,11430,11420,11430,11420,187
20230530,091000,69166390,11430,11430,11430,11430,847
20230530,090900,59485180,11450,11460,11460,11450,42
20230530,090800,59003970,11460,11460,11460,11460,48
20230530,090700,58453890,11470,11460,11470,11420,224
20230530,090600,55887910,11460,11470,11470,11460,30
20230530,090500,55543830,11470,11430,11480,11430,411
20230530,090400,50828000,11420,11420,11430,11420,576
20230530,090300,44250000,11400,11400,11400,11400,51
20230530,090200,43668600,11420,11420,11420,11420,303
20230530,090100,40208340,11460,11420,11460,11410,796
20230530,090000,31111940,11410,11380,11410,11380,2731