KissMeData/024120/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,195000,614918310,5780,5780,5780,5780,4478
20230530,194900,614918310,5780,5780,5780,5780,0
20230530,194800,614918310,5780,5780,5780,5780,0
20230530,194700,614918310,5780,5780,5780,5780,0
20230530,194600,614918310,5780,5780,5780,5780,0
20230530,194500,614918310,5780,5780,5780,5780,0
20230530,194400,614918310,5780,5780,5780,5780,0
20230530,194300,614918310,5780,5780,5780,5780,0
20230530,194200,614918310,5780,5780,5780,5780,0
20230530,194100,614918310,5780,5780,5780,5780,0
20230530,194000,614918310,5780,5780,5780,5780,0
20230530,193900,614918310,5780,5780,5780,5780,0
20230530,193800,614918310,5780,5780,5780,5780,0
20230530,193700,614918310,5780,5780,5780,5780,0
20230530,193600,614918310,5780,5780,5780,5780,0
20230530,193500,614918310,5780,5780,5780,5780,0
20230530,193400,614918310,5780,5780,5780,5780,0
20230530,193300,614918310,5780,5780,5780,5780,0
20230530,193200,614918310,5780,5780,5780,5780,0
20230530,193100,614918310,5780,5780,5780,5780,0
20230530,193000,614918310,5780,5780,5780,5780,0
20230530,192900,614918310,5780,5780,5780,5780,0
20230530,192800,614918310,5780,5780,5780,5780,0
20230530,192700,614918310,5780,5780,5780,5780,0
20230530,192600,614918310,5780,5780,5780,5780,0
20230530,192500,614918310,5780,5780,5780,5780,0
20230530,192400,614918310,5780,5780,5780,5780,0
20230530,192300,614918310,5780,5780,5780,5780,0
20230530,192200,614918310,5780,5780,5780,5780,0
20230530,192100,614918310,5780,5780,5780,5780,0
20230530,192000,614918310,5780,5780,5780,5780,4478
20230530,191900,614918310,5780,5780,5780,5780,0
20230530,191800,614918310,5780,5780,5780,5780,0
20230530,191700,614918310,5780,5780,5780,5780,0
20230530,191600,614918310,5780,5780,5780,5780,0
20230530,191500,614918310,5780,5780,5780,5780,0
20230530,191400,614918310,5780,5780,5780,5780,0
20230530,191300,614918310,5780,5780,5780,5780,0
20230530,191200,614918310,5780,5780,5780,5780,0
20230530,191100,614918310,5780,5780,5780,5780,0
20230530,191000,614918310,5780,5780,5780,5780,0
20230530,190900,614918310,5780,5780,5780,5780,0
20230530,190800,614918310,5780,5780,5780,5780,0
20230530,190700,614918310,5780,5780,5780,5780,0
20230530,190600,614918310,5780,5780,5780,5780,0
20230530,190500,614918310,5780,5780,5780,5780,0
20230530,190400,614918310,5780,5780,5780,5780,0
20230530,190300,614918310,5780,5780,5780,5780,0
20230530,190200,614918310,5780,5780,5780,5780,0
20230530,190100,614918310,5780,5780,5780,5780,0
20230530,190000,614918310,5780,5780,5780,5780,0
20230530,185900,614918310,5780,5780,5780,5780,0
20230530,185800,614918310,5780,5780,5780,5780,0
20230530,185700,614918310,5780,5780,5780,5780,0
20230530,185600,614918310,5780,5780,5780,5780,0
20230530,185500,614918310,5780,5780,5780,5780,0
20230530,185400,614918310,5780,5780,5780,5780,0
20230530,185300,614918310,5780,5780,5780,5780,0
20230530,185200,614918310,5780,5780,5780,5780,0
20230530,185100,614918310,5780,5780,5780,5780,0
20230530,185000,614918310,5780,5780,5780,5780,4478
20230530,184900,614918310,5780,5780,5780,5780,0
20230530,184800,614918310,5780,5780,5780,5780,0
20230530,184700,614918310,5780,5780,5780,5780,0
20230530,184600,614918310,5780,5780,5780,5780,0
20230530,184500,614918310,5780,5780,5780,5780,0
20230530,184400,614918310,5780,5780,5780,5780,0
20230530,184300,614918310,5780,5780,5780,5780,0
20230530,184200,614918310,5780,5780,5780,5780,0
20230530,184100,614918310,5780,5780,5780,5780,0
20230530,184000,614918310,5780,5780,5780,5780,0
20230530,183900,614918310,5780,5780,5780,5780,0
20230530,183800,614918310,5780,5780,5780,5780,0
20230530,183700,614918310,5780,5780,5780,5780,0
20230530,183600,614918310,5780,5780,5780,5780,0
20230530,183500,614918310,5780,5780,5780,5780,0
20230530,183400,614918310,5780,5780,5780,5780,0
20230530,183300,614918310,5780,5780,5780,5780,0
20230530,183200,614918310,5780,5780,5780,5780,0
20230530,183100,614918310,5780,5780,5780,5780,0
20230530,183000,614918310,5780,5780,5780,5780,0
20230530,182900,614918310,5780,5780,5780,5780,0
20230530,182800,614918310,5780,5780,5780,5780,0
20230530,182700,614918310,5780,5780,5780,5780,0
20230530,182600,614918310,5780,5780,5780,5780,0
20230530,182500,614918310,5780,5780,5780,5780,0
20230530,182400,614918310,5780,5780,5780,5780,0
20230530,182300,614918310,5780,5780,5780,5780,0
20230530,182200,614918310,5780,5780,5780,5780,0
20230530,182100,614918310,5780,5780,5780,5780,0
20230530,182000,614918310,5780,5780,5780,5780,4478
20230530,181900,614918310,5780,5780,5780,5780,0
20230530,181800,614918310,5780,5780,5780,5780,0
20230530,181700,614918310,5780,5780,5780,5780,0
20230530,181600,614918310,5780,5780,5780,5780,0
20230530,181500,614918310,5780,5780,5780,5780,0
20230530,181400,614918310,5780,5780,5780,5780,0
20230530,181300,614918310,5780,5780,5780,5780,0
20230530,181200,614918310,5780,5780,5780,5780,0
20230530,181100,614918310,5780,5780,5780,5780,0
20230530,181000,614918310,5780,5780,5780,5780,0
20230530,180900,614918310,5780,5780,5780,5780,0
20230530,180800,614918310,5780,5780,5780,5780,0
20230530,180700,614918310,5780,5780,5780,5780,0
20230530,180600,614918310,5780,5780,5780,5780,0
20230530,180500,614918310,5780,5780,5780,5780,0
20230530,180400,614918310,5780,5780,5780,5780,0
20230530,180300,614918310,5780,5780,5780,5780,0
20230530,180200,614918310,5780,5780,5780,5780,0
20230530,180100,614918310,5780,5780,5780,5780,0
20230530,180000,614918310,5780,5780,5780,5780,0
20230530,175900,614918310,5780,5780,5780,5780,0
20230530,175800,614918310,5780,5780,5780,5780,0
20230530,175700,614918310,5780,5780,5780,5780,0
20230530,175600,614918310,5780,5780,5780,5780,0
20230530,175500,614918310,5780,5780,5780,5780,0
20230530,175400,614918310,5780,5780,5780,5780,0
20230530,175300,614918310,5780,5780,5780,5780,0
20230530,175200,614918310,5780,5780,5780,5780,0
20230530,175100,614918310,5780,5780,5780,5780,0
20230530,175000,614918310,5780,5780,5780,5780,4478
20230530,174900,614918310,5780,5780,5780,5780,0
20230530,174800,614918310,5780,5780,5780,5780,0
20230530,174700,614918310,5780,5780,5780,5780,0
20230530,174600,614918310,5780,5780,5780,5780,0
20230530,174500,614918310,5780,5780,5780,5780,0
20230530,174400,614918310,5780,5780,5780,5780,0
20230530,174300,614918310,5780,5780,5780,5780,0
20230530,174200,614918310,5780,5780,5780,5780,0
20230530,174100,614918310,5780,5780,5780,5780,0
20230530,174000,614918310,5780,5780,5780,5780,0
20230530,173900,614918310,5780,5780,5780,5780,0
20230530,173800,614918310,5780,5780,5780,5780,0
20230530,173700,614918310,5780,5780,5780,5780,0
20230530,173600,614918310,5780,5780,5780,5780,0
20230530,173500,614918310,5780,5780,5780,5780,0
20230530,173400,614918310,5780,5780,5780,5780,0
20230530,173300,614918310,5780,5780,5780,5780,0
20230530,173200,614918310,5780,5780,5780,5780,0
20230530,173100,614918310,5780,5780,5780,5780,0
20230530,173000,614918310,5780,5780,5780,5780,0
20230530,172900,614918310,5780,5780,5780,5780,0
20230530,172800,614918310,5780,5780,5780,5780,0
20230530,172700,614918310,5780,5780,5780,5780,0
20230530,172600,614918310,5780,5780,5780,5780,0
20230530,172500,614918310,5780,5780,5780,5780,0
20230530,172400,614918310,5780,5780,5780,5780,0
20230530,172300,614918310,5780,5780,5780,5780,0
20230530,172200,614918310,5780,5780,5780,5780,0
20230530,172100,614918310,5780,5780,5780,5780,0
20230530,172000,614918310,5780,5780,5780,5780,4478
20230530,171900,614918310,5780,5780,5780,5780,0
20230530,171800,614918310,5780,5780,5780,5780,0
20230530,171700,614918310,5780,5780,5780,5780,0
20230530,171600,614918310,5780,5780,5780,5780,0
20230530,171500,614918310,5780,5780,5780,5780,0
20230530,171400,614918310,5780,5780,5780,5780,0
20230530,171300,614918310,5780,5780,5780,5780,0
20230530,171200,614918310,5780,5780,5780,5780,0
20230530,171100,614918310,5780,5780,5780,5780,0
20230530,171000,614918310,5780,5780,5780,5780,0
20230530,170900,614918310,5780,5780,5780,5780,0
20230530,170800,614918310,5780,5780,5780,5780,0
20230530,170700,614918310,5780,5780,5780,5780,0
20230530,170600,614918310,5780,5780,5780,5780,0
20230530,170500,614918310,5780,5780,5780,5780,0
20230530,170400,614918310,5780,5780,5780,5780,0
20230530,170300,614918310,5780,5780,5780,5780,0
20230530,170200,614918310,5780,5780,5780,5780,0
20230530,170100,614918310,5780,5780,5780,5780,0
20230530,170000,614918310,5780,5780,5780,5780,0
20230530,165900,614918310,5780,5780,5780,5780,0
20230530,165800,614918310,5780,5780,5780,5780,0
20230530,165700,614918310,5780,5780,5780,5780,0
20230530,165600,614918310,5780,5780,5780,5780,0
20230530,165500,614918310,5780,5780,5780,5780,0
20230530,165400,614918310,5780,5780,5780,5780,0
20230530,165300,614918310,5780,5780,5780,5780,0
20230530,165200,614918310,5780,5780,5780,5780,0
20230530,165100,614918310,5780,5780,5780,5780,0
20230530,165000,614918310,5780,5780,5780,5780,4478
20230530,164900,614918310,5780,5780,5780,5780,0
20230530,164800,614918310,5780,5780,5780,5780,0
20230530,164700,614918310,5780,5780,5780,5780,0
20230530,164600,614918310,5780,5780,5780,5780,0
20230530,164500,614918310,5780,5780,5780,5780,0
20230530,164400,614918310,5780,5780,5780,5780,0
20230530,164300,614918310,5780,5780,5780,5780,0
20230530,164200,614918310,5780,5780,5780,5780,0
20230530,164100,614918310,5780,5780,5780,5780,0
20230530,164000,614918310,5780,5780,5780,5780,0
20230530,163900,614918310,5780,5780,5780,5780,0
20230530,163800,614918310,5780,5780,5780,5780,0
20230530,163700,614918310,5780,5780,5780,5780,0
20230530,163600,614918310,5780,5780,5780,5780,0
20230530,163500,614918310,5780,5780,5780,5780,0
20230530,163400,614918310,5780,5780,5780,5780,0
20230530,163300,614918310,5780,5780,5780,5780,0
20230530,163200,614918310,5780,5780,5780,5780,0
20230530,163100,614918310,5780,5780,5780,5780,0
20230530,163000,614918310,5780,5780,5780,5780,0
20230530,162900,614918310,5780,5780,5780,5780,0
20230530,162800,614918310,5780,5780,5780,5780,0
20230530,162700,614918310,5780,5780,5780,5780,0
20230530,162600,614918310,5780,5780,5780,5780,0
20230530,162500,614918310,5780,5780,5780,5780,0
20230530,162400,614918310,5780,5780,5780,5780,0
20230530,162300,614918310,5780,5780,5780,5780,0
20230530,162200,614918310,5780,5780,5780,5780,0
20230530,162100,614918310,5780,5780,5780,5780,0
20230530,162000,614918310,5780,5780,5780,5780,4478
20230530,161900,614918310,5780,5780,5780,5780,0
20230530,161800,614918310,5780,5780,5780,5780,0
20230530,161700,614918310,5780,5780,5780,5780,0
20230530,161600,614918310,5780,5780,5780,5780,0
20230530,161500,614918310,5780,5780,5780,5780,0
20230530,161400,614918310,5780,5780,5780,5780,0
20230530,161300,614918310,5780,5780,5780,5780,0
20230530,161200,614918310,5780,5780,5780,5780,0
20230530,161100,614918310,5780,5780,5780,5780,0
20230530,161000,614918310,5780,5780,5780,5780,0
20230530,160900,614918310,5780,5780,5780,5780,0
20230530,160800,614918310,5780,5780,5780,5780,0
20230530,160700,614918310,5780,5780,5780,5780,0
20230530,160600,614918310,5780,5780,5780,5780,0
20230530,160500,614918310,5780,5780,5780,5780,0
20230530,160400,614918310,5780,5780,5780,5780,0
20230530,160300,614918310,5780,5780,5780,5780,0
20230530,160200,614918310,5780,5780,5780,5780,0
20230530,160100,614918310,5780,5780,5780,5780,0
20230530,160000,614918310,5780,5780,5780,5780,0
20230530,155900,614918310,5780,5780,5780,5780,0
20230530,155800,614918310,5780,5780,5780,5780,0
20230530,155700,614918310,5780,5780,5780,5780,0
20230530,155600,614918310,5780,5780,5780,5780,0
20230530,155500,614918310,5780,5780,5780,5780,0
20230530,155400,614918310,5780,5780,5780,5780,0
20230530,155300,614918310,5780,5780,5780,5780,0
20230530,155200,614918310,5780,5780,5780,5780,0
20230530,155100,614918310,5780,5780,5780,5780,0
20230530,155000,614918310,5780,5780,5780,5780,4478
20230530,154900,614918310,5780,5780,5780,5780,0
20230530,154800,614918310,5780,5780,5780,5780,0
20230530,154700,614918310,5780,5780,5780,5780,0
20230530,154600,614918310,5780,5780,5780,5780,0
20230530,154500,614918310,5780,5780,5780,5780,0
20230530,154400,614918310,5780,5780,5780,5780,0
20230530,154300,614918310,5780,5780,5780,5780,0
20230530,154200,614918310,5780,5780,5780,5780,0
20230530,154100,614918310,5780,5780,5780,5780,0
20230530,154000,614918310,5780,5780,5780,5780,0
20230530,153900,614918310,5780,5780,5780,5780,0
20230530,153800,614918310,5780,5780,5780,5780,0
20230530,153700,614918310,5780,5780,5780,5780,0
20230530,153600,614918310,5780,5780,5780,5780,0
20230530,153500,614918310,5780,5780,5780,5780,0
20230530,153400,614918310,5780,5780,5780,5780,0
20230530,153300,614918310,5780,5780,5780,5780,0
20230530,153200,614918310,5780,5780,5780,5780,0
20230530,153100,614918310,5780,5780,5780,5780,0
20230530,153000,614918310,5780,5780,5780,5780,4478
20230530,152900,589035470,5780,5780,5780,5780,0
20230530,152800,589035470,5780,5780,5780,5780,0
20230530,152700,589035470,5780,5780,5780,5780,0
20230530,152600,589035470,5780,5780,5780,5780,0
20230530,152500,589035470,5780,5780,5780,5780,0
20230530,152400,589035470,5780,5780,5780,5780,0
20230530,152300,589035470,5780,5780,5780,5780,0
20230530,152200,589035470,5780,5780,5780,5780,0
20230530,152100,589035470,5780,5780,5780,5780,0
20230530,152000,589035470,5780,5780,5780,5780,0
20230530,151900,589035470,5780,5760,5780,5760,235
20230530,151800,587681670,5760,5760,5760,5760,0
20230530,151700,587681670,5760,5760,5760,5760,1
20230530,151600,587675910,5740,5740,5740,5740,182
20230530,151500,586631230,5740,5740,5740,5740,18
20230530,151400,586527910,5750,5750,5750,5750,5
20230530,151300,586499160,5750,5750,5750,5750,20
20230530,151200,586384160,5740,5750,5750,5740,234
20230530,151100,585039610,5760,5750,5760,5750,301
20230530,151000,583308850,5750,5750,5750,5750,909
20230530,150900,578082100,5740,5740,5740,5740,0
20230530,150800,578082100,5740,5740,5740,5740,150
20230530,150700,577221100,5750,5750,5750,5750,651
20230530,150600,573477850,5760,5750,5760,5750,170
20230530,150500,572498750,5740,5740,5740,5740,238
20230530,150400,571132630,5740,5740,5740,5740,0
20230530,150300,571132630,5740,5740,5740,5740,1223
20230530,150200,564112610,5740,5770,5770,5740,323
20230530,150100,562257030,5770,5770,5770,5770,0
20230530,150000,562257030,5770,5770,5770,5770,5
20230530,145900,562228180,5780,5780,5780,5780,1
20230530,145800,562222400,5740,5780,5780,5740,312
20230530,145700,560425320,5780,5770,5780,5770,20
20230530,145600,560309910,5780,5780,5780,5780,0
20230530,145500,560309910,5780,5780,5780,5780,1
20230530,145400,560304130,5780,5780,5780,5780,32
20230530,145300,560119170,5780,5780,5780,5780,0
20230530,145200,560119170,5780,5740,5780,5740,18
20230530,145100,560015810,5780,5780,5780,5780,0
20230530,145000,560015810,5780,5780,5780,5780,0
20230530,144900,560015810,5780,5780,5780,5780,0
20230530,144800,560015810,5780,5780,5780,5780,0
20230530,144700,560015810,5780,5780,5780,5780,309
20230530,144600,558229790,5780,5780,5780,5780,300
20230530,144500,556495790,5780,5780,5780,5780,0
20230530,144400,556495790,5780,5750,5780,5740,102
20230530,144300,555909270,5780,5770,5780,5770,327
20230530,144200,554022230,5780,5780,5780,5780,53
20230530,144100,553715890,5780,5780,5780,5780,19
20230530,144000,553606070,5790,5790,5790,5790,1
20230530,143900,553600280,5800,5800,5800,5800,0
20230530,143800,553600280,5800,5800,5800,5800,0
20230530,143700,553600280,5800,5820,5820,5780,300
20230530,143600,551855280,5820,5830,5830,5820,17
20230530,143500,551756180,5840,5840,5840,5840,100
20230530,143400,551172180,5850,5850,5850,5850,4
20230530,143300,551148780,5850,5760,5850,5760,2006
20230530,143200,539511540,5760,5750,5760,5750,29
20230530,143100,539344780,5750,5750,5750,5750,0
20230530,143000,539344780,5750,5750,5750,5750,0
20230530,142900,539344780,5750,5750,5750,5750,0
20230530,142800,539344780,5750,5750,5750,5750,0
20230530,142700,539344780,5750,5750,5750,5750,12
20230530,142600,539275780,5750,5750,5750,5750,0
20230530,142500,539275780,5750,5750,5750,5750,60
20230530,142400,538930780,5760,5760,5760,5760,0
20230530,142300,538930780,5760,5760,5760,5760,0
20230530,142200,538930780,5760,5760,5760,5760,0
20230530,142100,538930780,5760,5760,5760,5760,86
20230530,142000,538435420,5770,5770,5770,5770,1
20230530,141900,538429650,5770,5770,5770,5770,72
20230530,141800,538014210,5770,5770,5770,5770,0
20230530,141700,538014210,5770,5770,5770,5770,3
20230530,141600,537996900,5770,5770,5770,5770,1
20230530,141500,537991130,5770,5770,5770,5770,0
20230530,141400,537991130,5770,5770,5770,5770,296
20230530,141300,536283210,5770,5770,5770,5770,267
20230530,141200,534742620,5770,5770,5770,5760,1170
20230530,141100,528003280,5770,5770,5770,5770,0
20230530,141000,528003280,5770,5770,5770,5770,1
20230530,140900,527997510,5760,5760,5760,5760,0
20230530,140800,527997510,5760,5770,5770,5760,32
20230530,140700,527813170,5770,5770,5770,5770,146
20230530,140600,526970750,5770,5770,5770,5770,80
20230530,140500,526509150,5770,5770,5770,5770,0
20230530,140400,526509150,5770,5770,5770,5770,0
20230530,140300,526509150,5770,5770,5770,5770,1
20230530,140200,526503380,5750,5770,5770,5750,128
20230530,140100,525767040,5790,5790,5790,5790,0
20230530,140000,525767040,5790,5790,5790,5790,144
20230530,135900,524933280,5780,5780,5780,5780,0
20230530,135800,524933280,5780,5770,5790,5770,120
20230530,135700,524239600,5790,5790,5790,5790,0
20230530,135600,524239600,5790,5790,5790,5790,65
20230530,135500,523863250,5790,5770,5790,5770,20
20230530,135400,523747710,5760,5760,5760,5760,0
20230530,135300,523747710,5760,5760,5770,5760,244
20230530,135200,522342200,5760,5760,5760,5760,13
20230530,135100,522267320,5790,5790,5790,5790,58
20230530,135000,521931500,5800,5760,5800,5740,641
20230530,134900,518250690,5780,5790,5790,5780,158
20230530,134800,517337430,5790,5810,5810,5790,355
20230530,134700,515280460,5810,5780,5860,5760,5015
20230530,134600,486102450,5780,5770,5780,5770,114
20230530,134500,485443920,5770,5770,5770,5770,0
20230530,134400,485443920,5770,5770,5770,5770,80
20230530,134300,484982320,5770,5770,5770,5770,30
20230530,134200,484809220,5710,5770,5770,5710,170
20230530,134100,483834290,5770,5770,5770,5770,50
20230530,134000,483545790,5770,5740,5770,5740,106
20230530,133900,482934330,5710,5710,5710,5710,2
20230530,133800,482922910,5770,5770,5770,5770,0
20230530,133700,482922910,5770,5760,5770,5760,113
20230530,133600,482272020,5770,5770,5770,5770,134
20230530,133500,481498840,5770,5770,5770,5770,6
20230530,133400,481464220,5780,5780,5780,5780,5
20230530,133300,481435320,5760,5760,5760,5760,45
20230530,133200,481176120,5780,5780,5780,5780,0
20230530,133100,481176120,5780,5780,5780,5780,17
20230530,133000,481077860,5780,5780,5780,5780,20
20230530,132900,480962260,5780,5780,5780,5780,25
20230530,132800,480817760,5780,5780,5780,5770,109
20230530,132700,480187930,5780,5710,5780,5710,3019
20230530,132600,462811900,5700,5700,5700,5700,5
20230530,132500,462783400,5700,5700,5700,5700,1
20230530,132400,462777700,5700,5700,5700,5700,4
20230530,132300,462754900,5700,5700,5700,5700,0
20230530,132200,462754900,5700,5700,5700,5700,0
20230530,132100,462754900,5700,5700,5700,5700,117
20230530,132000,462088000,5720,5720,5720,5720,0
20230530,131900,462088000,5720,5720,5720,5720,1
20230530,131800,462082280,5720,5720,5720,5720,0
20230530,131700,462082280,5720,5700,5720,5700,385
20230530,131600,459887760,5700,5700,5720,5700,105
20230530,131500,459289240,5700,5700,5700,5700,2
20230530,131400,459277840,5700,5700,5700,5700,34
20230530,131300,459084040,5700,5700,5700,5700,6
20230530,131200,459049840,5700,5700,5700,5700,26
20230530,131100,458901640,5700,5700,5720,5700,7
20230530,131000,458861720,5700,5700,5700,5700,12
20230530,130900,458793320,5700,5700,5720,5700,216
20230530,130800,457558130,5710,5700,5710,5700,13
20230530,130700,457483940,5700,5700,5700,5700,16
20230530,130600,457392740,5700,5700,5700,5700,216
20230530,130500,456161540,5700,5700,5700,5700,12
20230530,130400,456093140,5700,5700,5700,5700,16
20230530,130300,456001940,5700,5700,5700,5700,88
20230530,130200,455500340,5700,5700,5700,5700,20
20230530,130100,455386340,5720,5700,5720,5700,17
20230530,130000,455289420,5700,5720,5720,5700,18
20230530,125900,455186660,5720,5700,5730,5700,969
20230530,125800,449644410,5720,5700,5720,5700,21
20230530,125700,449524610,5720,5700,5720,5700,16
20230530,125600,449433370,5700,5700,5700,5700,6
20230530,125500,449399170,5720,5700,5720,5700,13
20230530,125400,449325050,5700,5700,5720,5700,17
20230530,125300,449228130,5700,5700,5700,5700,121
20230530,125200,448538430,5700,5700,5700,5700,14
20230530,125100,448458630,5700,5700,5700,5700,16
20230530,125000,448367430,5730,5720,5730,5700,9
20230530,124900,448315980,5700,5720,5720,5700,37
20230530,124800,448104660,5720,5720,5720,5720,527
20230530,124700,445090220,5720,5700,5730,5700,18
20230530,124600,444987570,5700,5700,5700,5700,10
20230530,124500,444930570,5700,5700,5700,5700,317
20230530,124400,443123670,5700,5700,5700,5700,26
20230530,124300,442975470,5700,5720,5720,5690,109
20230530,124200,442352370,5700,5690,5700,5690,16
20230530,124100,442261230,5690,5700,5700,5690,15
20230530,124000,442175830,5690,5700,5700,5690,11
20230530,123900,442113190,5700,5700,5700,5700,15
20230530,123800,442027690,5700,5720,5720,5690,307
20230530,123700,440271850,5700,5700,5700,5690,34
20230530,123600,440078110,5690,5690,5700,5690,34
20230530,123500,439884430,5690,5690,5700,5690,1625
20230530,123400,430632070,5690,5710,5710,5690,17
20230530,123300,430535320,5690,5690,5690,5690,6
20230530,123200,430501180,5690,5690,5720,5690,18
20230530,123100,430398700,5690,5690,5690,5690,12
20230530,123000,430330420,5680,5680,5680,5680,14
20230530,122900,430250900,5680,5680,5680,5680,16
20230530,122800,430160020,5680,5680,5680,5680,40
20230530,122700,429932820,5680,5680,5680,5680,6
20230530,122600,429898740,5680,5680,5680,5680,12
20230530,122500,429830580,5680,5680,5680,5680,16
20230530,122400,429739700,5680,5680,5710,5680,501
20230530,122300,426893990,5680,5680,5720,5680,17
20230530,122200,426797390,5710,5680,5710,5680,17
20230530,122100,426700800,5680,5680,5680,5680,171
20230530,122000,425729520,5680,5680,5680,5680,416
20230530,121900,423366640,5670,5720,5720,5670,38
20230530,121800,423149980,5670,5680,5680,5670,696
20230530,121700,419196720,5680,5720,5720,5680,26
20230530,121600,419048640,5680,5720,5720,5680,14
20230530,121500,418969040,5720,5720,5720,5670,8
20230530,121400,418923540,5670,5720,5720,5670,17
20230530,121300,418827100,5670,5680,5680,5670,394
20230530,121200,416590120,5670,5670,5720,5670,33
20230530,121100,416402220,5670,5680,5680,5670,498
20230530,121000,413576080,5680,5680,5680,5680,20
20230530,120900,413462480,5680,5720,5720,5680,7
20230530,120800,413422680,5680,5720,5720,5680,19
20230530,120700,413314560,5680,5680,5680,5680,16
20230530,120600,413223680,5680,5680,5680,5680,12
20230530,120500,413155520,5680,5680,5680,5680,19
20230530,120400,413047600,5680,5680,5680,5680,16
20230530,120300,412956720,5680,5680,5680,5680,6
20230530,120200,412922640,5680,5680,5680,5680,14
20230530,120100,412843120,5680,5680,5680,5680,17
20230530,120000,412746560,5680,5680,5680,5680,16
20230530,115900,412655680,5680,5700,5720,5680,60
20230530,115800,412313820,5690,5690,5690,5690,6
20230530,115700,412279680,5680,5680,5720,5680,154
20230530,115600,411399680,5680,5680,5690,5680,4
20230530,115500,411376950,5670,5670,5680,5670,16
20230530,115400,411286140,5670,5670,5670,5670,16
20230530,115300,411195420,5710,5710,5720,5710,244
20230530,115200,409802080,5710,5670,5710,5670,119
20230530,115100,409122700,5670,5670,5670,5670,14
20230530,115000,409043320,5670,5670,5670,5670,16
20230530,114900,408952600,5660,5680,5710,5660,18
20230530,114800,408850460,5690,5680,5690,5680,15
20230530,114700,408765250,5680,5680,5680,5680,12
20230530,114600,408697090,5680,5680,5680,5680,4
20230530,114500,408674370,5680,5680,5680,5680,16
20230530,114400,408583490,5680,5680,5680,5680,16
20230530,114300,408492610,5730,5670,5730,5660,286
20230530,114200,406870120,5670,5670,5670,5670,12
20230530,114100,406802080,5670,5670,5700,5670,2016
20230530,114000,395311360,5670,5670,5740,5670,373
20230530,113900,393196030,5670,5690,5690,5670,166
20230530,113800,392253030,5700,5690,5750,5690,34
20230530,113700,392058780,5690,5700,5700,5690,310
20230530,113600,390291900,5700,5700,5700,5700,16
20230530,113500,390200700,5700,5700,5700,5700,14
20230530,113400,390120900,5700,5700,5700,5700,7
20230530,113300,390081000,5690,5700,5710,5670,417
20230530,113200,387710970,5700,5700,5700,5700,12
20230530,113100,387642570,5730,5720,5730,5700,47
20230530,113000,387374180,5730,5730,5730,5730,166
20230530,112900,386423000,5730,5730,5730,5730,15
20230530,112800,386337050,5730,5730,5730,5730,7
20230530,112700,386296940,5730,5730,5730,5730,12
20230530,112600,386228180,5730,5730,5730,5730,17
20230530,112500,386130770,5730,5730,5730,5730,17
20230530,112400,386033360,5730,5730,5730,5730,69
20230530,112300,385637990,5730,5730,5730,5730,17
20230530,112200,385540580,5720,5770,5770,5720,26
20230530,112100,385390660,5770,5770,5770,5720,252
20230530,112000,383937470,5710,5710,5750,5710,416
20230530,111900,381548660,5710,5710,5710,5710,81
20230530,111800,381086150,5710,5710,5710,5710,15
20230530,111700,381000500,5720,5720,5720,5720,45
20230530,111600,380743100,5720,5720,5720,5720,67
20230530,111500,380359860,5720,5720,5720,5720,17
20230530,111400,380262620,5720,5730,5740,5720,228
20230530,111300,378957920,5740,5740,5750,5740,11
20230530,111200,378894770,5730,5740,5750,5730,20
20230530,111100,378780040,5730,5730,5730,5730,7
20230530,111000,378739930,5740,5740,5740,5740,10
20230530,110900,378682530,5730,5750,5750,5730,27
20230530,110800,378527620,5750,5720,5750,5720,284
20230530,110700,376896830,5730,5730,5730,5730,3
20230530,110600,376879640,5720,5720,5750,5720,27
20230530,110500,376724960,5740,5720,5740,5720,11
20230530,110400,376661960,5720,5740,5740,5720,27
20230530,110300,376507320,5720,5720,5720,5720,12
20230530,110200,376438680,5710,5720,5730,5710,292
20230530,110100,374765740,5720,5720,5720,5720,15
20230530,110000,374679940,5700,5700,5700,5700,17
20230530,105900,374583040,5700,5700,5700,5700,8
20230530,105800,374537440,5700,5700,5700,5700,13
20230530,105700,374463340,5700,5690,5700,5690,38
20230530,105600,374246960,5690,5690,5690,5690,16
20230530,105500,374155920,5710,5660,5710,5660,379
20230530,105400,371994270,5660,5660,5660,5660,518
20230530,105300,369062390,5660,5670,5690,5660,765
20230530,105200,364719600,5670,5670,5670,5670,18
20230530,105100,364617540,5670,5670,5670,5670,18
20230530,105000,364515480,5690,5670,5690,5670,18
20230530,104900,364413400,5670,5670,5670,5660,28
20230530,104800,364254660,5690,5660,5690,5660,31
20230530,104700,364079170,5660,5660,5690,5660,8
20230530,104600,364033860,5660,5650,5660,5650,18
20230530,104500,363932000,5650,5650,5650,5650,32
20230530,104400,363751200,5650,5650,5690,5650,220
20230530,104300,362508120,5690,5670,5690,5650,35
20230530,104200,362309630,5670,5670,5670,5650,718
20230530,104100,358252060,5670,5660,5670,5660,7
20230530,104000,358212390,5660,5690,5690,5660,35
20230530,103900,358013780,5660,5660,5660,5660,166
20230530,103800,357074220,5660,5660,5660,5660,74
20230530,103700,356655380,5660,5660,5690,5660,48
20230530,103600,356383440,5680,5660,5680,5660,157
20230530,103500,355491820,5660,5650,5660,5650,18
20230530,103400,355389960,5650,5650,5650,5650,16
20230530,103300,355299560,5650,5650,5650,5650,713
20230530,103200,351271110,5650,5650,5690,5650,69
20230530,103100,350879220,5650,5650,5650,5650,45
20230530,103000,350624970,5690,5650,5690,5650,113
20230530,102900,349986320,5650,5650,5660,5650,26
20230530,102800,349839350,5660,5660,5660,5660,4
20230530,102700,349816710,5650,5660,5660,5650,2604
20230530,102600,335078260,5660,5670,5670,5660,1394
20230530,102500,327184910,5700,5670,5700,5670,233
20230530,102400,325863740,5670,5670,5700,5670,48
20230530,102300,325590380,5670,5700,5700,5670,363
20230530,102200,323521610,5670,5700,5700,5670,424
20230530,102100,321105270,5670,5680,5680,5670,597
20230530,102000,317714500,5680,5670,5680,5670,213
20230530,101900,316505000,5680,5660,5680,5660,444
20230530,101800,313984570,5670,5660,5670,5660,2308
20230530,101700,300901290,5660,5660,5670,5660,551
20230530,101600,297782430,5660,5660,5660,5660,177
20230530,101500,296780610,5660,5670,5670,5660,713
20230530,101400,292738090,5670,5670,5680,5660,229
20230530,101300,291438850,5660,5670,5670,5660,383
20230530,101200,289269330,5670,5670,5670,5670,5
20230530,101100,289240980,5670,5670,5670,5670,551
20230530,101000,286116810,5670,5680,5680,5670,1854
20230530,100900,275586960,5680,5700,5700,5680,1259
20230530,100800,268424010,5700,5700,5700,5700,19
20230530,100700,268315710,5700,5680,5710,5680,26
20230530,100600,268167720,5680,5690,5690,5680,1765
20230530,100500,258141520,5680,5680,5680,5680,359
20230530,100400,256102400,5690,5700,5700,5690,176
20230530,100300,255100940,5690,5690,5690,5690,20
20230530,100200,254987140,5690,5700,5700,5690,22
20230530,100100,254861950,5700,5700,5700,5700,16
20230530,100000,254770750,5700,5690,5700,5680,1338
20230530,095900,247157550,5690,5690,5690,5680,138
20230530,095800,246372470,5680,5680,5680,5670,2037
20230530,095700,234809180,5690,5690,5690,5680,74
20230530,095600,234388310,5690,5680,5690,5680,409
20230530,095500,232063290,5690,5680,5690,5680,8
20230530,095400,232017830,5680,5680,5680,5680,14
20230530,095300,231938310,5680,5680,5690,5680,1678
20230530,095200,222406670,5680,5700,5700,5680,130
20230530,095100,221667150,5690,5680,5690,5680,969
20230530,095000,216162730,5690,5680,5690,5680,800
20230530,094900,211615000,5680,5690,5690,5680,259
20230530,094800,210142980,5690,5690,5690,5690,237
20230530,094700,208794450,5690,5690,5690,5690,414
20230530,094600,206438790,5690,5690,5690,5690,19
20230530,094500,206330680,5680,5680,5720,5680,71
20230530,094400,205925320,5690,5690,5700,5690,1561
20230530,094300,197043130,5690,5700,5700,5690,108
20230530,094200,196427610,5700,5700,5700,5700,19
20230530,094100,196319310,5700,5700,5700,5690,677
20230530,094000,192460600,5700,5690,5700,5690,119
20230530,093900,191782990,5690,5700,5700,5690,99
20230530,093800,191219180,5690,5690,5700,5690,242
20230530,093700,189841670,5690,5690,5700,5690,1367
20230530,093600,182063430,5690,5700,5700,5690,456
20230530,093500,179464340,5700,5700,5710,5700,639
20230530,093400,175822010,5700,5710,5710,5690,71
20230530,093300,175417170,5710,5690,5710,5690,17
20230530,093200,175320420,5710,5690,5710,5690,21
20230530,093100,175200890,5700,5700,5720,5690,334
20230530,093000,173297940,5690,5690,5700,5690,303
20230530,092900,171573760,5690,5700,5700,5690,174
20230530,092800,170582590,5690,5690,5690,5690,612
20230530,092700,167100310,5690,5700,5700,5690,34
20230530,092600,166906700,5700,5690,5700,5690,1677
20230530,092500,157364540,5700,5700,5700,5690,14
20230530,092400,157284770,5690,5700,5700,5690,101
20230530,092300,156709270,5690,5700,5700,5690,6336
20230530,092200,120634440,5700,5710,5720,5700,1267
20230530,092100,113410140,5720,5720,5720,5720,214
20230530,092000,112186060,5750,5720,5750,5720,5
20230530,091900,112157430,5710,5710,5710,5710,19
20230530,091800,112048940,5710,5710,5710,5710,19
20230530,091700,111940450,5710,5710,5740,5710,60
20230530,091600,111596650,5730,5710,5730,5710,990
20230530,091500,105930950,5720,5710,5720,5700,2352
20230530,091400,92501810,5710,5720,5720,5710,436
20230530,091300,90012170,5710,5720,5720,5710,166
20230530,091200,89062810,5720,5720,5720,5710,182
20230530,091100,88021930,5730,5720,5730,5720,15
20230530,091000,87936030,5770,5720,5770,5710,705
20230530,090900,83899500,5750,5760,5770,5710,5540
20230530,090800,52044810,5760,5780,5780,5760,1861
20230530,090700,41320000,5780,5800,5800,5780,642
20230530,090600,37608240,5800,5800,5800,5800,0
20230530,090500,37608240,5800,5810,5810,5780,1052
20230530,090400,31503600,5810,5810,5810,5810,36
20230530,090300,31294440,5840,5830,5840,5830,773
20230530,090200,26786150,5810,5810,5820,5810,913
20230530,090100,21481450,5810,5840,5840,5780,985
20230530,090000,15753860,5840,5830,5840,5810,2603