KissMeData/080010/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,194300,219742710,5770,5770,5770,5770,272
20230530,194200,219742710,5770,5770,5770,5770,0
20230530,194100,219742710,5770,5770,5770,5770,0
20230530,194000,219742710,5770,5770,5770,5770,0
20230530,193900,219742710,5770,5770,5770,5770,0
20230530,193800,219742710,5770,5770,5770,5770,0
20230530,193700,219742710,5770,5770,5770,5770,0
20230530,193600,219742710,5770,5770,5770,5770,0
20230530,193500,219742710,5770,5770,5770,5770,0
20230530,193400,219742710,5770,5770,5770,5770,0
20230530,193300,219742710,5770,5770,5770,5770,0
20230530,193200,219742710,5770,5770,5770,5770,0
20230530,193100,219742710,5770,5770,5770,5770,0
20230530,193000,219742710,5770,5770,5770,5770,0
20230530,192900,219742710,5770,5770,5770,5770,0
20230530,192800,219742710,5770,5770,5770,5770,0
20230530,192700,219742710,5770,5770,5770,5770,0
20230530,192600,219742710,5770,5770,5770,5770,0
20230530,192500,219742710,5770,5770,5770,5770,0
20230530,192400,219742710,5770,5770,5770,5770,0
20230530,192300,219742710,5770,5770,5770,5770,0
20230530,192200,219742710,5770,5770,5770,5770,0
20230530,192100,219742710,5770,5770,5770,5770,0
20230530,192000,219742710,5770,5770,5770,5770,0
20230530,191900,219742710,5770,5770,5770,5770,0
20230530,191800,219742710,5770,5770,5770,5770,0
20230530,191700,219742710,5770,5770,5770,5770,0
20230530,191600,219742710,5770,5770,5770,5770,0
20230530,191500,219742710,5770,5770,5770,5770,0
20230530,191400,219742710,5770,5770,5770,5770,0
20230530,191300,219742710,5770,5770,5770,5770,272
20230530,191200,219742710,5770,5770,5770,5770,0
20230530,191100,219742710,5770,5770,5770,5770,0
20230530,191000,219742710,5770,5770,5770,5770,0
20230530,190900,219742710,5770,5770,5770,5770,0
20230530,190800,219742710,5770,5770,5770,5770,0
20230530,190700,219742710,5770,5770,5770,5770,0
20230530,190600,219742710,5770,5770,5770,5770,0
20230530,190500,219742710,5770,5770,5770,5770,0
20230530,190400,219742710,5770,5770,5770,5770,0
20230530,190300,219742710,5770,5770,5770,5770,0
20230530,190200,219742710,5770,5770,5770,5770,0
20230530,190100,219742710,5770,5770,5770,5770,0
20230530,190000,219742710,5770,5770,5770,5770,0
20230530,185900,219742710,5770,5770,5770,5770,0
20230530,185800,219742710,5770,5770,5770,5770,0
20230530,185700,219742710,5770,5770,5770,5770,0
20230530,185600,219742710,5770,5770,5770,5770,0
20230530,185500,219742710,5770,5770,5770,5770,0
20230530,185400,219742710,5770,5770,5770,5770,0
20230530,185300,219742710,5770,5770,5770,5770,0
20230530,185200,219742710,5770,5770,5770,5770,0
20230530,185100,219742710,5770,5770,5770,5770,0
20230530,185000,219742710,5770,5770,5770,5770,0
20230530,184900,219742710,5770,5770,5770,5770,0
20230530,184800,219742710,5770,5770,5770,5770,0
20230530,184700,219742710,5770,5770,5770,5770,0
20230530,184600,219742710,5770,5770,5770,5770,0
20230530,184500,219742710,5770,5770,5770,5770,0
20230530,184400,219742710,5770,5770,5770,5770,0
20230530,184300,219742710,5770,5770,5770,5770,272
20230530,184200,219742710,5770,5770,5770,5770,0
20230530,184100,219742710,5770,5770,5770,5770,0
20230530,184000,219742710,5770,5770,5770,5770,0
20230530,183900,219742710,5770,5770,5770,5770,0
20230530,183800,219742710,5770,5770,5770,5770,0
20230530,183700,219742710,5770,5770,5770,5770,0
20230530,183600,219742710,5770,5770,5770,5770,0
20230530,183500,219742710,5770,5770,5770,5770,0
20230530,183400,219742710,5770,5770,5770,5770,0
20230530,183300,219742710,5770,5770,5770,5770,0
20230530,183200,219742710,5770,5770,5770,5770,0
20230530,183100,219742710,5770,5770,5770,5770,0
20230530,183000,219742710,5770,5770,5770,5770,0
20230530,182900,219742710,5770,5770,5770,5770,0
20230530,182800,219742710,5770,5770,5770,5770,0
20230530,182700,219742710,5770,5770,5770,5770,0
20230530,182600,219742710,5770,5770,5770,5770,0
20230530,182500,219742710,5770,5770,5770,5770,0
20230530,182400,219742710,5770,5770,5770,5770,0
20230530,182300,219742710,5770,5770,5770,5770,0
20230530,182200,219742710,5770,5770,5770,5770,0
20230530,182100,219742710,5770,5770,5770,5770,0
20230530,182000,219742710,5770,5770,5770,5770,0
20230530,181900,219742710,5770,5770,5770,5770,0
20230530,181800,219742710,5770,5770,5770,5770,0
20230530,181700,219742710,5770,5770,5770,5770,0
20230530,181600,219742710,5770,5770,5770,5770,0
20230530,181500,219742710,5770,5770,5770,5770,0
20230530,181400,219742710,5770,5770,5770,5770,0
20230530,181300,219742710,5770,5770,5770,5770,272
20230530,181200,219742710,5770,5770,5770,5770,0
20230530,181100,219742710,5770,5770,5770,5770,0
20230530,181000,219742710,5770,5770,5770,5770,0
20230530,180900,219742710,5770,5770,5770,5770,0
20230530,180800,219742710,5770,5770,5770,5770,0
20230530,180700,219742710,5770,5770,5770,5770,0
20230530,180600,219742710,5770,5770,5770,5770,0
20230530,180500,219742710,5770,5770,5770,5770,0
20230530,180400,219742710,5770,5770,5770,5770,0
20230530,180300,219742710,5770,5770,5770,5770,0
20230530,180200,219742710,5770,5770,5770,5770,0
20230530,180100,219742710,5770,5770,5770,5770,0
20230530,180000,219742710,5770,5770,5770,5770,0
20230530,175900,219742710,5770,5770,5770,5770,0
20230530,175800,219742710,5770,5770,5770,5770,0
20230530,175700,219742710,5770,5770,5770,5770,0
20230530,175600,219742710,5770,5770,5770,5770,0
20230530,175500,219742710,5770,5770,5770,5770,0
20230530,175400,219742710,5770,5770,5770,5770,0
20230530,175300,219742710,5770,5770,5770,5770,0
20230530,175200,219742710,5770,5770,5770,5770,0
20230530,175100,219742710,5770,5770,5770,5770,0
20230530,175000,219742710,5770,5770,5770,5770,0
20230530,174900,219742710,5770,5770,5770,5770,0
20230530,174800,219742710,5770,5770,5770,5770,0
20230530,174700,219742710,5770,5770,5770,5770,0
20230530,174600,219742710,5770,5770,5770,5770,0
20230530,174500,219742710,5770,5770,5770,5770,0
20230530,174400,219742710,5770,5770,5770,5770,0
20230530,174300,219742710,5770,5770,5770,5770,272
20230530,174200,219742710,5770,5770,5770,5770,0
20230530,174100,219742710,5770,5770,5770,5770,0
20230530,174000,219742710,5770,5770,5770,5770,0
20230530,173900,219742710,5770,5770,5770,5770,0
20230530,173800,219742710,5770,5770,5770,5770,0
20230530,173700,219742710,5770,5770,5770,5770,0
20230530,173600,219742710,5770,5770,5770,5770,0
20230530,173500,219742710,5770,5770,5770,5770,0
20230530,173400,219742710,5770,5770,5770,5770,0
20230530,173300,219742710,5770,5770,5770,5770,0
20230530,173200,219742710,5770,5770,5770,5770,0
20230530,173100,219742710,5770,5770,5770,5770,0
20230530,173000,219742710,5770,5770,5770,5770,0
20230530,172900,219742710,5770,5770,5770,5770,0
20230530,172800,219742710,5770,5770,5770,5770,0
20230530,172700,219742710,5770,5770,5770,5770,0
20230530,172600,219742710,5770,5770,5770,5770,0
20230530,172500,219742710,5770,5770,5770,5770,0
20230530,172400,219742710,5770,5770,5770,5770,0
20230530,172300,219742710,5770,5770,5770,5770,0
20230530,172200,219742710,5770,5770,5770,5770,0
20230530,172100,219742710,5770,5770,5770,5770,0
20230530,172000,219742710,5770,5770,5770,5770,0
20230530,171900,219742710,5770,5770,5770,5770,0
20230530,171800,219742710,5770,5770,5770,5770,0
20230530,171700,219742710,5770,5770,5770,5770,0
20230530,171600,219742710,5770,5770,5770,5770,0
20230530,171500,219742710,5770,5770,5770,5770,0
20230530,171400,219742710,5770,5770,5770,5770,0
20230530,171300,219742710,5770,5770,5770,5770,272
20230530,171200,219742710,5770,5770,5770,5770,0
20230530,171100,219742710,5770,5770,5770,5770,0
20230530,171000,219742710,5770,5770,5770,5770,0
20230530,170900,219742710,5770,5770,5770,5770,0
20230530,170800,219742710,5770,5770,5770,5770,0
20230530,170700,219742710,5770,5770,5770,5770,0
20230530,170600,219742710,5770,5770,5770,5770,0
20230530,170500,219742710,5770,5770,5770,5770,0
20230530,170400,219742710,5770,5770,5770,5770,0
20230530,170300,219742710,5770,5770,5770,5770,0
20230530,170200,219742710,5770,5770,5770,5770,0
20230530,170100,219742710,5770,5770,5770,5770,0
20230530,170000,219742710,5770,5770,5770,5770,0
20230530,165900,219742710,5770,5770,5770,5770,0
20230530,165800,219742710,5770,5770,5770,5770,0
20230530,165700,219742710,5770,5770,5770,5770,0
20230530,165600,219742710,5770,5770,5770,5770,0
20230530,165500,219742710,5770,5770,5770,5770,0
20230530,165400,219742710,5770,5770,5770,5770,0
20230530,165300,219742710,5770,5770,5770,5770,0
20230530,165200,219742710,5770,5770,5770,5770,0
20230530,165100,219742710,5770,5770,5770,5770,0
20230530,165000,219742710,5770,5770,5770,5770,0
20230530,164900,219742710,5770,5770,5770,5770,0
20230530,164800,219742710,5770,5770,5770,5770,0
20230530,164700,219742710,5770,5770,5770,5770,0
20230530,164600,219742710,5770,5770,5770,5770,0
20230530,164500,219742710,5770,5770,5770,5770,0
20230530,164400,219742710,5770,5770,5770,5770,0
20230530,164300,219742710,5770,5770,5770,5770,272
20230530,164200,219742710,5770,5770,5770,5770,0
20230530,164100,219742710,5770,5770,5770,5770,0
20230530,164000,219742710,5770,5770,5770,5770,0
20230530,163900,219742710,5770,5770,5770,5770,0
20230530,163800,219742710,5770,5770,5770,5770,0
20230530,163700,219742710,5770,5770,5770,5770,0
20230530,163600,219742710,5770,5770,5770,5770,0
20230530,163500,219742710,5770,5770,5770,5770,0
20230530,163400,219742710,5770,5770,5770,5770,0
20230530,163300,219742710,5770,5770,5770,5770,0
20230530,163200,219742710,5770,5770,5770,5770,0
20230530,163100,219742710,5770,5770,5770,5770,0
20230530,163000,219742710,5770,5770,5770,5770,0
20230530,162900,219742710,5770,5770,5770,5770,0
20230530,162800,219742710,5770,5770,5770,5770,0
20230530,162700,219742710,5770,5770,5770,5770,0
20230530,162600,219742710,5770,5770,5770,5770,0
20230530,162500,219742710,5770,5770,5770,5770,0
20230530,162400,219742710,5770,5770,5770,5770,0
20230530,162300,219742710,5770,5770,5770,5770,0
20230530,162200,219742710,5770,5770,5770,5770,0
20230530,162100,219742710,5770,5770,5770,5770,0
20230530,162000,219742710,5770,5770,5770,5770,0
20230530,161900,219742710,5770,5770,5770,5770,0
20230530,161800,219742710,5770,5770,5770,5770,0
20230530,161700,219742710,5770,5770,5770,5770,0
20230530,161600,219742710,5770,5770,5770,5770,0
20230530,161500,219742710,5770,5770,5770,5770,0
20230530,161400,219742710,5770,5770,5770,5770,0
20230530,161300,219742710,5770,5770,5770,5770,272
20230530,161200,219742710,5770,5770,5770,5770,0
20230530,161100,219742710,5770,5770,5770,5770,0
20230530,161000,219742710,5770,5770,5770,5770,0
20230530,160900,219742710,5770,5770,5770,5770,0
20230530,160800,219742710,5770,5770,5770,5770,0
20230530,160700,219742710,5770,5770,5770,5770,0
20230530,160600,219742710,5770,5770,5770,5770,0
20230530,160500,219742710,5770,5770,5770,5770,0
20230530,160400,219742710,5770,5770,5770,5770,0
20230530,160300,219742710,5770,5770,5770,5770,0
20230530,160200,219742710,5770,5770,5770,5770,0
20230530,160100,219742710,5770,5770,5770,5770,0
20230530,160000,219742710,5770,5770,5770,5770,0
20230530,155900,219742710,5770,5770,5770,5770,0
20230530,155800,219742710,5770,5770,5770,5770,0
20230530,155700,219742710,5770,5770,5770,5770,0
20230530,155600,219742710,5770,5770,5770,5770,0
20230530,155500,219742710,5770,5770,5770,5770,0
20230530,155400,219742710,5770,5770,5770,5770,0
20230530,155300,219742710,5770,5770,5770,5770,0
20230530,155200,219742710,5770,5770,5770,5770,0
20230530,155100,219742710,5770,5770,5770,5770,0
20230530,155000,219742710,5770,5770,5770,5770,0
20230530,154900,219742710,5770,5770,5770,5770,0
20230530,154800,219742710,5770,5770,5770,5770,0
20230530,154700,219742710,5770,5770,5770,5770,0
20230530,154600,219742710,5770,5770,5770,5770,0
20230530,154500,219742710,5770,5770,5770,5770,0
20230530,154400,219742710,5770,5770,5770,5770,0
20230530,154300,219742710,5770,5770,5770,5770,272
20230530,154200,219742710,5770,5770,5770,5770,0
20230530,154100,219742710,5770,5770,5770,5770,0
20230530,154000,219742710,5770,5770,5770,5770,0
20230530,153900,219742710,5770,5770,5770,5770,0
20230530,153800,219742710,5770,5770,5770,5770,0
20230530,153700,219742710,5770,5770,5770,5770,0
20230530,153600,219742710,5770,5770,5770,5770,0
20230530,153500,219742710,5770,5770,5770,5770,0
20230530,153400,219742710,5770,5770,5770,5770,0
20230530,153300,219742710,5770,5770,5770,5770,0
20230530,153200,219742710,5770,5770,5770,5770,0
20230530,153100,219742710,5770,5770,5770,5770,0
20230530,153000,219742710,5770,5770,5770,5770,272
20230530,152900,218173270,5770,5770,5770,5770,0
20230530,152800,218173270,5770,5770,5770,5770,0
20230530,152700,218173270,5770,5770,5770,5770,0
20230530,152600,218173270,5770,5770,5770,5770,0
20230530,152500,218173270,5770,5770,5770,5770,0
20230530,152400,218173270,5770,5770,5770,5770,0
20230530,152300,218173270,5770,5770,5770,5770,0
20230530,152200,218173270,5770,5770,5770,5770,0
20230530,152100,218173270,5770,5770,5770,5770,0
20230530,152000,218173270,5770,5770,5770,5770,0
20230530,151900,218173270,5770,5770,5770,5770,1
20230530,151800,218167500,5760,5760,5760,5760,2
20230530,151700,218155980,5760,5760,5760,5760,7
20230530,151600,218115660,5770,5770,5770,5770,50
20230530,151500,217827160,5770,5740,5770,5740,136
20230530,151400,217046490,5740,5740,5740,5740,10
20230530,151300,216989090,5740,5740,5740,5740,137
20230530,151200,216202710,5770,5770,5770,5770,1
20230530,151100,216196940,5760,5760,5760,5760,0
20230530,151000,216196940,5760,5750,5760,5750,38
20230530,150900,215978070,5710,5760,5760,5710,1500
20230530,150800,207378930,5770,5770,5770,5770,0
20230530,150700,207378930,5770,5770,5770,5770,229
20230530,150600,206057600,5780,5780,5780,5780,0
20230530,150500,206057600,5780,5780,5780,5780,20
20230530,150400,205942000,5780,5780,5780,5780,0
20230530,150300,205942000,5780,5780,5780,5780,0
20230530,150200,205942000,5780,5780,5780,5780,0
20230530,150100,205942000,5780,5770,5780,5770,3
20230530,150000,205924680,5770,5770,5770,5770,0
20230530,145900,205924680,5770,5770,5770,5770,150
20230530,145800,205059180,5770,5770,5770,5770,311
20230530,145700,203264710,5770,5770,5770,5770,0
20230530,145600,203264710,5770,5770,5770,5770,0
20230530,145500,203264710,5770,5770,5770,5770,0
20230530,145400,203264710,5770,5770,5770,5770,17
20230530,145300,203166620,5770,5760,5770,5760,67
20230530,145200,202780450,5760,5760,5760,5760,0
20230530,145100,202780450,5760,5760,5760,5760,17
20230530,145000,202682530,5760,5760,5760,5760,187
20230530,144900,201605410,5760,5760,5760,5760,0
20230530,144800,201605410,5760,5760,5760,5760,0
20230530,144700,201605410,5760,5760,5760,5760,0
20230530,144600,201605410,5760,5760,5760,5760,0
20230530,144500,201605410,5760,5760,5760,5760,0
20230530,144400,201605410,5760,5760,5760,5760,253
20230530,144300,200148130,5760,5760,5760,5760,0
20230530,144200,200148130,5760,5760,5760,5760,0
20230530,144100,200148130,5760,5760,5760,5760,0
20230530,144000,200148130,5760,5760,5760,5760,0
20230530,143900,200148130,5760,5760,5760,5760,0
20230530,143800,200148130,5760,5760,5760,5760,0
20230530,143700,200148130,5760,5760,5760,5760,0
20230530,143600,200148130,5760,5750,5760,5750,521
20230530,143500,197152370,5750,5750,5750,5750,231
20230530,143400,195824120,5750,5750,5750,5750,1224
20230530,143300,188786120,5750,5740,5750,5740,590
20230530,143200,185393640,5750,5750,5750,5750,0
20230530,143100,185393640,5750,5750,5750,5750,0
20230530,143000,185393640,5750,5750,5750,5750,0
20230530,142900,185393640,5750,5750,5750,5750,0
20230530,142800,185393640,5750,5750,5750,5750,15
20230530,142700,185307390,5730,5730,5730,5730,78
20230530,142600,184860450,5750,5750,5750,5750,0
20230530,142500,184860450,5750,5750,5750,5750,231
20230530,142400,183532200,5750,5750,5750,5750,0
20230530,142300,183532200,5750,5750,5750,5750,0
20230530,142200,183532200,5750,5750,5750,5750,0
20230530,142100,183532200,5750,5750,5750,5750,53
20230530,142000,183227450,5750,5750,5750,5750,0
20230530,141900,183227450,5750,5750,5750,5750,0
20230530,141800,183227450,5750,5750,5750,5750,0
20230530,141700,183227450,5750,5750,5750,5750,1
20230530,141600,183221700,5730,5750,5750,5730,656
20230530,141500,179460340,5750,5750,5750,5750,0
20230530,141400,179460340,5750,5750,5750,5750,0
20230530,141300,179460340,5750,5750,5750,5750,17
20230530,141200,179362590,5750,5750,5750,5750,0
20230530,141100,179362590,5750,5750,5750,5750,3
20230530,141000,179345340,5750,5750,5750,5750,0
20230530,140900,179345340,5750,5750,5750,5750,0
20230530,140800,179345340,5750,5750,5750,5750,0
20230530,140700,179345340,5750,5740,5750,5740,1506
20230530,140600,170700870,5750,5750,5750,5750,371
20230530,140500,168567620,5750,5750,5750,5750,1031
20230530,140400,162639370,5740,5740,5740,5740,0
20230530,140300,162639370,5740,5740,5740,5740,0
20230530,140200,162639370,5740,5740,5740,5740,0
20230530,140100,162639370,5740,5740,5740,5740,522
20230530,140000,159643090,5750,5750,5750,5750,0
20230530,135900,159643090,5750,5750,5750,5750,0
20230530,135800,159643090,5750,5750,5750,5750,14
20230530,135700,159562590,5750,5750,5750,5750,0
20230530,135600,159562590,5750,5750,5750,5750,20
20230530,135500,159447590,5750,5750,5750,5750,0
20230530,135400,159447590,5750,5750,5750,5750,0
20230530,135300,159447590,5750,5750,5750,5750,17
20230530,135200,159349840,5750,5750,5750,5750,0
20230530,135100,159349840,5750,5750,5750,5750,517
20230530,135000,156377090,5750,5750,5750,5750,0
20230530,134900,156377090,5750,5750,5750,5750,0
20230530,134800,156377090,5750,5750,5750,5750,0
20230530,134700,156377090,5750,5750,5750,5750,15
20230530,134600,156290840,5750,5750,5750,5750,0
20230530,134500,156290840,5750,5750,5750,5750,1
20230530,134400,156285090,5750,5750,5750,5750,0
20230530,134300,156285090,5750,5750,5750,5750,1
20230530,134200,156279340,5750,5750,5750,5750,21
20230530,134100,156158590,5750,5750,5750,5750,1
20230530,134000,156152840,5750,5750,5750,5750,0
20230530,133900,156152840,5750,5750,5750,5750,1
20230530,133800,156147090,5750,5750,5750,5750,54
20230530,133700,155836590,5750,5750,5750,5750,1
20230530,133600,155830840,5750,5750,5750,5750,0
20230530,133500,155830840,5750,5750,5750,5750,2
20230530,133400,155819340,5750,5750,5750,5750,1
20230530,133300,155813590,5750,5750,5750,5750,23
20230530,133200,155681340,5740,5740,5740,5740,8
20230530,133100,155635420,5750,5750,5750,5750,151
20230530,133000,154767170,5750,5740,5750,5740,146
20230530,132900,153927770,5750,5750,5750,5750,15
20230530,132800,153841520,5750,5750,5750,5750,0
20230530,132700,153841520,5750,5750,5750,5750,4
20230530,132600,153818520,5750,5750,5750,5750,4
20230530,132500,153795520,5750,5750,5750,5750,1
20230530,132400,153789770,5750,5750,5750,5750,3
20230530,132300,153772520,5750,5750,5750,5750,4
20230530,132200,153749520,5750,5750,5750,5750,4
20230530,132100,153726520,5750,5750,5750,5740,55
20230530,132000,153410770,5750,5750,5750,5750,1
20230530,131900,153405020,5750,5750,5750,5750,3
20230530,131800,153387770,5750,5750,5750,5750,14
20230530,131700,153307270,5750,5750,5750,5750,4
20230530,131600,153284270,5750,5750,5750,5740,114
20230530,131500,152629770,5750,5750,5750,5750,0
20230530,131400,152629770,5750,5750,5750,5750,5
20230530,131300,152601020,5750,5750,5750,5750,21
20230530,131200,152480270,5750,5750,5750,5750,4
20230530,131100,152457270,5750,5750,5750,5750,3
20230530,131000,152440020,5750,5750,5750,5750,1
20230530,130900,152434270,5750,5750,5750,5750,143
20230530,130800,151612020,5740,5750,5750,5740,175
20230530,130700,150607480,5750,5750,5750,5750,34
20230530,130600,150411980,5750,5750,5750,5750,4
20230530,130500,150388980,5750,5750,5750,5750,1
20230530,130400,150383230,5750,5750,5750,5750,4
20230530,130300,150360230,5750,5750,5750,5750,3
20230530,130200,150342980,5750,5750,5750,5750,4
20230530,130100,150319980,5750,5750,5750,5750,4
20230530,130000,150296980,5750,5750,5750,5750,8
20230530,125900,150250980,5750,5750,5750,5750,3
20230530,125800,150233730,5750,5750,5750,5750,4
20230530,125700,150210730,5750,5750,5750,5750,4
20230530,125600,150187730,5750,5750,5750,5750,1
20230530,125500,150181980,5750,5750,5750,5750,57
20230530,125400,149854230,5750,5750,5750,5750,4
20230530,125300,149831230,5750,5750,5750,5750,22
20230530,125200,149704730,5750,5740,5750,5740,11
20230530,125100,149641580,5750,5750,5750,5750,0
20230530,125000,149641580,5750,5750,5750,5750,4
20230530,124900,149618580,5750,5730,5750,5730,59
20230530,124800,149280430,5750,5750,5750,5750,4
20230530,124700,149257430,5750,5750,5750,5750,3
20230530,124600,149240180,5750,5750,5750,5750,1
20230530,124500,149234430,5750,5750,5750,5750,4
20230530,124400,149211430,5750,5750,5750,5750,4
20230530,124300,149188430,5750,5750,5750,5750,4
20230530,124200,149165430,5750,5750,5750,5750,3
20230530,124100,149148180,5750,5750,5750,5750,1
20230530,124000,149142430,5750,5750,5750,5750,4
20230530,123900,149119430,5750,5750,5750,5750,4
20230530,123800,149096430,5750,5750,5750,5750,3
20230530,123700,149079180,5750,5750,5750,5750,4
20230530,123600,149056180,5750,5750,5750,5750,1
20230530,123500,149050430,5750,5750,5750,5750,4
20230530,123400,149027430,5750,5750,5750,5750,3
20230530,123300,149010180,5750,5750,5750,5750,22
20230530,123200,148883680,5750,5750,5750,5750,4
20230530,123100,148860680,5750,5750,5750,5750,1
20230530,123000,148854930,5750,5750,5750,5750,3
20230530,122900,148837680,5750,5750,5750,5750,4
20230530,122800,148814680,5750,5750,5750,5730,195
20230530,122700,147697190,5750,5750,5750,5750,4
20230530,122600,147674190,5750,5750,5750,5750,0
20230530,122500,147674190,5750,5750,5750,5750,4
20230530,122400,147651190,5750,5730,5750,5730,9
20230530,122300,147599540,5750,5750,5750,5750,5
20230530,122200,147570790,5750,5750,5750,5750,3
20230530,122100,147553540,5750,5750,5750,5750,174
20230530,122000,146553040,5750,5750,5750,5750,4
20230530,121900,146530040,5750,5750,5750,5750,4
20230530,121800,146507040,5750,5750,5750,5750,138
20230530,121700,145713540,5750,5750,5750,5750,4
20230530,121600,145690540,5750,5750,5750,5750,1
20230530,121500,145684790,5750,5750,5750,5750,4
20230530,121400,145661790,5750,5750,5750,5750,3
20230530,121300,145644540,5750,5750,5750,5750,22
20230530,121200,145518040,5750,5750,5750,5750,59
20230530,121100,145178790,5750,5750,5750,5750,57
20230530,121000,144851040,5750,5750,5750,5750,3
20230530,120900,144833790,5750,5750,5750,5750,36
20230530,120800,144626790,5750,5750,5750,5750,5
20230530,120700,144598040,5750,5750,5750,5750,5
20230530,120600,144569290,5750,5750,5750,5750,2
20230530,120500,144557790,5750,5750,5750,5750,3
20230530,120400,144540540,5750,5750,5750,5750,5
20230530,120300,144511790,5750,5750,5750,5750,5
20230530,120200,144483040,5750,5750,5750,5750,2
20230530,120100,144471540,5750,5750,5750,5750,3
20230530,120000,144454290,5750,5750,5750,5750,5
20230530,115900,144425540,5750,5750,5750,5750,5
20230530,115800,144396790,5750,5750,5750,5750,5
20230530,115700,144368040,5730,5730,5730,5730,195
20230530,115600,143250690,5750,5730,5750,5730,201
20230530,115500,142098860,5750,5750,5750,5750,5
20230530,115400,142070110,5750,5750,5750,5750,5
20230530,115300,142041360,5750,5750,5750,5750,21
20230530,115200,141920610,5750,5750,5750,5750,2
20230530,115100,141909110,5750,5750,5750,5750,5
20230530,115000,141880360,5750,5750,5750,5750,5
20230530,114900,141851610,5750,5750,5750,5750,3
20230530,114800,141834360,5750,5750,5750,5750,5
20230530,114700,141805610,5740,5760,5760,5740,462
20230530,114600,139152200,5760,5760,5760,5760,501
20230530,114500,136266440,5760,5760,5760,5750,95
20230530,114400,135719990,5760,5750,5760,5750,63
20230530,114300,135357720,5750,5750,5750,5750,5
20230530,114200,135328970,5750,5750,5750,5750,2
20230530,114100,135317470,5750,5750,5750,5750,3
20230530,114000,135300220,5750,5750,5750,5750,5
20230530,113900,135271470,5750,5750,5750,5750,5
20230530,113800,135242720,5740,5750,5750,5740,205
20230530,113700,134065970,5750,5750,5750,5750,0
20230530,113600,134065970,5750,5750,5750,5750,5
20230530,113500,134037220,5750,5750,5750,5750,5
20230530,113400,134008470,5750,5750,5750,5750,5
20230530,113300,133979720,5750,5750,5750,5750,21
20230530,113200,133858970,5750,5750,5750,5750,2
20230530,113100,133847470,5750,5750,5750,5750,5
20230530,113000,133818720,5750,5750,5750,5750,235
20230530,112900,132467470,5750,5750,5750,5750,517
20230530,112800,129494720,5750,5750,5750,5750,5
20230530,112700,129465970,5750,5740,5750,5740,37
20230530,112600,129253570,5740,5740,5740,5730,65
20230530,112500,128881070,5740,5740,5740,5740,5
20230530,112400,128852370,5740,5740,5740,5740,4
20230530,112300,128829410,5750,5750,5750,5750,5
20230530,112200,128800660,5750,5750,5750,5750,2
20230530,112100,128789160,5750,5740,5750,5740,4
20230530,112000,128766170,5740,5740,5750,5740,818
20230530,111900,124070820,5740,5750,5750,5740,115
20230530,111800,123410670,5750,5750,5750,5750,5
20230530,111700,123381920,5750,5750,5750,5750,2
20230530,111600,123370420,5750,5750,5750,5750,3
20230530,111500,123353170,5750,5750,5750,5750,5
20230530,111400,123324420,5750,5750,5750,5750,5
20230530,111300,123295670,5750,5750,5750,5750,20
20230530,111200,123180670,5750,5740,5750,5740,252
20230530,111100,121732160,5750,5750,5750,5750,36
20230530,111000,121525160,5750,5750,5750,5750,6
20230530,110900,121490660,5750,5750,5750,5750,5
20230530,110800,121461910,5750,5750,5750,5750,0
20230530,110700,121461910,5750,5750,5750,5750,5
20230530,110600,121433160,5750,5750,5750,5750,5
20230530,110500,121404410,5750,5750,5750,5750,178
20230530,110400,120380910,5750,5750,5750,5750,3
20230530,110300,120363660,5750,5750,5750,5750,2
20230530,110200,120352160,5750,5750,5750,5750,5
20230530,110100,120323410,5750,5750,5750,5750,5
20230530,110000,120294660,5740,5750,5750,5740,231
20230530,105900,118968690,5750,5750,5750,5750,5
20230530,105800,118939940,5750,5750,5750,5750,2
20230530,105700,118928440,5750,5750,5750,5750,5
20230530,105600,118899690,5750,5750,5750,5750,3
20230530,105500,118882440,5750,5750,5750,5750,5
20230530,105400,118853690,5750,5750,5750,5750,5
20230530,105300,118824940,5750,5750,5750,5750,20
20230530,105200,118709940,5750,5750,5750,5750,3
20230530,105100,118692690,5750,5750,5750,5750,5
20230530,105000,118663940,5750,5750,5750,5750,5
20230530,104900,118635190,5750,5750,5750,5750,5
20230530,104800,118606440,5750,5750,5750,5750,2
20230530,104700,118594940,5750,5750,5750,5750,3
20230530,104600,118577690,5750,5750,5750,5750,209
20230530,104500,117375940,5740,5750,5750,5740,9
20230530,104400,117324230,5750,5750,5750,5750,5
20230530,104300,117295480,5750,5750,5750,5750,0
20230530,104200,117295480,5750,5750,5750,5750,5
20230530,104100,117266730,5750,5750,5750,5750,15
20230530,104000,117180480,5750,5750,5750,5740,49
20230530,103900,116899170,5750,5750,5750,5750,6
20230530,103800,116864670,5750,5750,5750,5750,2
20230530,103700,116853170,5750,5740,5750,5740,105
20230530,103600,116250420,5750,5760,5760,5750,505
20230530,103500,113346620,5760,5760,5760,5760,3
20230530,103400,113329340,5760,5760,5760,5760,5
20230530,103300,113300540,5760,5760,5760,5760,2
20230530,103200,113289020,5750,5770,5770,5750,7
20230530,103100,113248690,5770,5770,5770,5770,3
20230530,103000,113231380,5780,5780,5780,5750,21
20230530,102900,113110480,5780,5780,5780,5780,11
20230530,102800,113046900,5780,5780,5780,5780,2
20230530,102700,113035340,5780,5770,5780,5770,146
20230530,102600,112192890,5790,5780,5790,5780,87
20230530,102500,111690010,5780,5780,5780,5780,351
20230530,102400,109661230,5770,5770,5770,5770,878
20230530,102300,104595170,5770,5760,5770,5740,453
20230530,102200,101991260,5770,5760,5770,5760,25
20230530,102100,101847210,5760,5770,5770,5760,5
20230530,102000,101818380,5760,5760,5760,5760,25
20230530,101900,101674380,5770,5770,5770,5770,0
20230530,101800,101674380,5770,5770,5770,5770,6
20230530,101700,101639760,5760,5760,5770,5760,179
20230530,101600,100607030,5770,5770,5770,5770,6
20230530,101500,100572410,5740,5770,5770,5740,129
20230530,101400,99830890,5770,5770,5770,5770,2
20230530,101300,99819350,5770,5770,5770,5760,196
20230530,101200,98688490,5770,5770,5770,5770,6
20230530,101100,98653870,5770,5770,5770,5770,1195
20230530,101000,91758720,5770,5770,5770,5770,304
20230530,100900,90004640,5760,5770,5770,5760,592
20230530,100800,86590900,5770,5770,5770,5770,6
20230530,100700,86556280,5770,5770,5770,5770,6
20230530,100600,86521660,5760,5770,5770,5760,121
20230530,100500,85824660,5770,5770,5770,5770,6
20230530,100400,85790040,5770,5770,5770,5770,2
20230530,100300,85778500,5770,5760,5770,5760,976
20230530,100200,80156160,5760,5750,5760,5750,38
20230530,100100,79937620,5750,5750,5750,5750,16
20230530,100000,79845620,5740,5760,5760,5740,306
20230530,095900,78085060,5750,5750,5750,5750,58
20230530,095800,77751560,5750,5750,5750,5740,304
20230530,095700,76004080,5760,5760,5760,5760,78
20230530,095600,75554800,5760,5750,5760,5750,113
20230530,095500,74905030,5750,5750,5750,5750,83
20230530,095400,74427780,5740,5740,5740,5740,62
20230530,095300,74071900,5740,5740,5740,5740,6
20230530,095200,74037460,5730,5730,5730,5730,5
20230530,095100,74008810,5710,5730,5730,5710,8
20230530,095000,73963010,5730,5730,5730,5730,4
20230530,094900,73940090,5730,5720,5730,5700,287
20230530,094800,72300520,5740,5740,5740,5740,12
20230530,094700,72231640,5750,5750,5750,5750,6
20230530,094600,72197140,5750,5750,5750,5750,4
20230530,094500,72174140,5750,5750,5750,5750,126
20230530,094400,71449640,5750,5760,5760,5740,139
20230530,094300,70650040,5760,5760,5760,5740,57
20230530,094200,70322240,5760,5760,5760,5760,204
20230530,094100,69147200,5760,5740,5760,5740,127
20230530,094000,68417380,5740,5710,5740,5710,5503
20230530,093900,36966120,5700,5690,5700,5680,602
20230530,093800,33540490,5700,5700,5700,5700,354
20230530,093700,31522690,5700,5700,5700,5690,110
20230530,093600,30895860,5700,5700,5700,5700,182
20230530,093500,29858460,5700,5690,5700,5690,23
20230530,093400,29727570,5700,5700,5700,5690,93
20230530,093300,29198340,5700,5700,5700,5700,4
20230530,093200,29175540,5700,5700,5700,5700,7
20230530,093100,29135640,5700,5700,5700,5700,6
20230530,093000,29101440,5710,5710,5710,5710,2
20230530,092900,29090020,5710,5700,5710,5700,318
20230530,092800,27277380,5710,5710,5710,5710,6
20230530,092700,27243120,5710,5710,5710,5710,6
20230530,092600,27208860,5710,5710,5710,5710,6
20230530,092500,27174600,5710,5710,5710,5710,15
20230530,092400,27088950,5710,5710,5710,5710,6
20230530,092300,27054690,5710,5710,5710,5710,7
20230530,092200,27014720,5690,5710,5710,5690,48
20230530,092100,26741480,5690,5710,5710,5690,5
20230530,092000,26712950,5680,5700,5710,5680,761
20230530,091900,22375760,5700,5700,5700,5700,4
20230530,091800,22352960,5700,5700,5700,5700,263
20230530,091700,20853860,5700,5700,5700,5700,4
20230530,091600,20831060,5700,5680,5700,5680,41
20230530,091500,20597380,5680,5690,5700,5680,185
20230530,091400,19545270,5690,5690,5690,5690,0
20230530,091300,19545270,5690,5690,5690,5690,11
20230530,091200,19482680,5700,5700,5700,5700,1
20230530,091100,19476980,5700,5700,5700,5700,0
20230530,091000,19476980,5700,5700,5700,5700,0
20230530,090900,19476980,5700,5700,5700,5700,0
20230530,090800,19476980,5700,5700,5700,5700,10
20230530,090700,19419980,5700,5690,5700,5690,2
20230530,090600,19408590,5690,5690,5690,5690,114
20230530,090500,18759930,5690,5690,5700,5680,405
20230530,090400,16453980,5700,5700,5700,5700,590
20230530,090300,13090980,5700,5700,5700,5700,100
20230530,090200,12520980,5700,5700,5700,5680,1679
20230530,090100,2973700,5720,5720,5720,5720,17
20230530,090000,2876460,5730,5730,5730,5730,502