KissMeData/033250/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,195900,550534437,1041,1041,1041,1041,5626
20230530,195800,550534437,1041,1041,1041,1041,0
20230530,195700,550534437,1041,1041,1041,1041,0
20230530,195600,550534437,1041,1041,1041,1041,0
20230530,195500,550534437,1041,1041,1041,1041,0
20230530,195400,550534437,1041,1041,1041,1041,0
20230530,195300,550534437,1041,1041,1041,1041,0
20230530,195200,550534437,1041,1041,1041,1041,0
20230530,195100,550534437,1041,1041,1041,1041,0
20230530,195000,550534437,1041,1041,1041,1041,0
20230530,194900,550534437,1041,1041,1041,1041,0
20230530,194800,550534437,1041,1041,1041,1041,0
20230530,194700,550534437,1041,1041,1041,1041,0
20230530,194600,550534437,1041,1041,1041,1041,0
20230530,194500,550534437,1041,1041,1041,1041,0
20230530,194400,550534437,1041,1041,1041,1041,0
20230530,194300,550534437,1041,1041,1041,1041,0
20230530,194200,550534437,1041,1041,1041,1041,0
20230530,194100,550534437,1041,1041,1041,1041,0
20230530,194000,550534437,1041,1041,1041,1041,0
20230530,193900,550534437,1041,1041,1041,1041,0
20230530,193800,550534437,1041,1041,1041,1041,0
20230530,193700,550534437,1041,1041,1041,1041,0
20230530,193600,550534437,1041,1041,1041,1041,0
20230530,193500,550534437,1041,1041,1041,1041,0
20230530,193400,550534437,1041,1041,1041,1041,0
20230530,193300,550534437,1041,1041,1041,1041,0
20230530,193200,550534437,1041,1041,1041,1041,0
20230530,193100,550534437,1041,1041,1041,1041,0
20230530,193000,550534437,1041,1041,1041,1041,0
20230530,192900,550534437,1041,1041,1041,1041,5626
20230530,192800,550534437,1041,1041,1041,1041,0
20230530,192700,550534437,1041,1041,1041,1041,0
20230530,192600,550534437,1041,1041,1041,1041,0
20230530,192500,550534437,1041,1041,1041,1041,0
20230530,192400,550534437,1041,1041,1041,1041,0
20230530,192300,550534437,1041,1041,1041,1041,0
20230530,192200,550534437,1041,1041,1041,1041,0
20230530,192100,550534437,1041,1041,1041,1041,0
20230530,192000,550534437,1041,1041,1041,1041,0
20230530,191900,550534437,1041,1041,1041,1041,0
20230530,191800,550534437,1041,1041,1041,1041,0
20230530,191700,550534437,1041,1041,1041,1041,0
20230530,191600,550534437,1041,1041,1041,1041,0
20230530,191500,550534437,1041,1041,1041,1041,0
20230530,191400,550534437,1041,1041,1041,1041,0
20230530,191300,550534437,1041,1041,1041,1041,0
20230530,191200,550534437,1041,1041,1041,1041,0
20230530,191100,550534437,1041,1041,1041,1041,0
20230530,191000,550534437,1041,1041,1041,1041,0
20230530,190900,550534437,1041,1041,1041,1041,0
20230530,190800,550534437,1041,1041,1041,1041,0
20230530,190700,550534437,1041,1041,1041,1041,0
20230530,190600,550534437,1041,1041,1041,1041,0
20230530,190500,550534437,1041,1041,1041,1041,0
20230530,190400,550534437,1041,1041,1041,1041,0
20230530,190300,550534437,1041,1041,1041,1041,0
20230530,190200,550534437,1041,1041,1041,1041,0
20230530,190100,550534437,1041,1041,1041,1041,0
20230530,190000,550534437,1041,1041,1041,1041,0
20230530,185900,550534437,1041,1041,1041,1041,5626
20230530,185800,550534437,1041,1041,1041,1041,0
20230530,185700,550534437,1041,1041,1041,1041,0
20230530,185600,550534437,1041,1041,1041,1041,0
20230530,185500,550534437,1041,1041,1041,1041,0
20230530,185400,550534437,1041,1041,1041,1041,0
20230530,185300,550534437,1041,1041,1041,1041,0
20230530,185200,550534437,1041,1041,1041,1041,0
20230530,185100,550534437,1041,1041,1041,1041,0
20230530,185000,550534437,1041,1041,1041,1041,0
20230530,184900,550534437,1041,1041,1041,1041,0
20230530,184800,550534437,1041,1041,1041,1041,0
20230530,184700,550534437,1041,1041,1041,1041,0
20230530,184600,550534437,1041,1041,1041,1041,0
20230530,184500,550534437,1041,1041,1041,1041,0
20230530,184400,550534437,1041,1041,1041,1041,0
20230530,184300,550534437,1041,1041,1041,1041,0
20230530,184200,550534437,1041,1041,1041,1041,0
20230530,184100,550534437,1041,1041,1041,1041,0
20230530,184000,550534437,1041,1041,1041,1041,0
20230530,183900,550534437,1041,1041,1041,1041,0
20230530,183800,550534437,1041,1041,1041,1041,0
20230530,183700,550534437,1041,1041,1041,1041,0
20230530,183600,550534437,1041,1041,1041,1041,0
20230530,183500,550534437,1041,1041,1041,1041,0
20230530,183400,550534437,1041,1041,1041,1041,0
20230530,183300,550534437,1041,1041,1041,1041,0
20230530,183200,550534437,1041,1041,1041,1041,0
20230530,183100,550534437,1041,1041,1041,1041,0
20230530,183000,550534437,1041,1041,1041,1041,0
20230530,182900,550534437,1041,1041,1041,1041,5626
20230530,182800,550534437,1041,1041,1041,1041,0
20230530,182700,550534437,1041,1041,1041,1041,0
20230530,182600,550534437,1041,1041,1041,1041,0
20230530,182500,550534437,1041,1041,1041,1041,0
20230530,182400,550534437,1041,1041,1041,1041,0
20230530,182300,550534437,1041,1041,1041,1041,0
20230530,182200,550534437,1041,1041,1041,1041,0
20230530,182100,550534437,1041,1041,1041,1041,0
20230530,182000,550534437,1041,1041,1041,1041,0
20230530,181900,550534437,1041,1041,1041,1041,0
20230530,181800,550534437,1041,1041,1041,1041,0
20230530,181700,550534437,1041,1041,1041,1041,0
20230530,181600,550534437,1041,1041,1041,1041,0
20230530,181500,550534437,1041,1041,1041,1041,0
20230530,181400,550534437,1041,1041,1041,1041,0
20230530,181300,550534437,1041,1041,1041,1041,0
20230530,181200,550534437,1041,1041,1041,1041,0
20230530,181100,550534437,1041,1041,1041,1041,0
20230530,181000,550534437,1041,1041,1041,1041,0
20230530,180900,550534437,1041,1041,1041,1041,0
20230530,180800,550534437,1041,1041,1041,1041,0
20230530,180700,550534437,1041,1041,1041,1041,0
20230530,180600,550534437,1041,1041,1041,1041,0
20230530,180500,550534437,1041,1041,1041,1041,0
20230530,180400,550534437,1041,1041,1041,1041,0
20230530,180300,550534437,1041,1041,1041,1041,0
20230530,180200,550534437,1041,1041,1041,1041,0
20230530,180100,550534437,1041,1041,1041,1041,0
20230530,180000,550534437,1041,1041,1041,1041,0
20230530,175900,550534437,1041,1041,1041,1041,5626
20230530,175800,550534437,1041,1041,1041,1041,0
20230530,175700,550534437,1041,1041,1041,1041,0
20230530,175600,550534437,1041,1041,1041,1041,0
20230530,175500,550534437,1041,1041,1041,1041,0
20230530,175400,550534437,1041,1041,1041,1041,0
20230530,175300,550534437,1041,1041,1041,1041,0
20230530,175200,550534437,1041,1041,1041,1041,0
20230530,175100,550534437,1041,1041,1041,1041,0
20230530,175000,550534437,1041,1041,1041,1041,0
20230530,174900,550534437,1041,1041,1041,1041,0
20230530,174800,550534437,1041,1041,1041,1041,0
20230530,174700,550534437,1041,1041,1041,1041,0
20230530,174600,550534437,1041,1041,1041,1041,0
20230530,174500,550534437,1041,1041,1041,1041,0
20230530,174400,550534437,1041,1041,1041,1041,0
20230530,174300,550534437,1041,1041,1041,1041,0
20230530,174200,550534437,1041,1041,1041,1041,0
20230530,174100,550534437,1041,1041,1041,1041,0
20230530,174000,550534437,1041,1041,1041,1041,0
20230530,173900,550534437,1041,1041,1041,1041,0
20230530,173800,550534437,1041,1041,1041,1041,0
20230530,173700,550534437,1041,1041,1041,1041,0
20230530,173600,550534437,1041,1041,1041,1041,0
20230530,173500,550534437,1041,1041,1041,1041,0
20230530,173400,550534437,1041,1041,1041,1041,0
20230530,173300,550534437,1041,1041,1041,1041,0
20230530,173200,550534437,1041,1041,1041,1041,0
20230530,173100,550534437,1041,1041,1041,1041,0
20230530,173000,550534437,1041,1041,1041,1041,0
20230530,172900,550534437,1041,1041,1041,1041,5626
20230530,172800,550534437,1041,1041,1041,1041,0
20230530,172700,550534437,1041,1041,1041,1041,0
20230530,172600,550534437,1041,1041,1041,1041,0
20230530,172500,550534437,1041,1041,1041,1041,0
20230530,172400,550534437,1041,1041,1041,1041,0
20230530,172300,550534437,1041,1041,1041,1041,0
20230530,172200,550534437,1041,1041,1041,1041,0
20230530,172100,550534437,1041,1041,1041,1041,0
20230530,172000,550534437,1041,1041,1041,1041,0
20230530,171900,550534437,1041,1041,1041,1041,0
20230530,171800,550534437,1041,1041,1041,1041,0
20230530,171700,550534437,1041,1041,1041,1041,0
20230530,171600,550534437,1041,1041,1041,1041,0
20230530,171500,550534437,1041,1041,1041,1041,0
20230530,171400,550534437,1041,1041,1041,1041,0
20230530,171300,550534437,1041,1041,1041,1041,0
20230530,171200,550534437,1041,1041,1041,1041,0
20230530,171100,550534437,1041,1041,1041,1041,0
20230530,171000,550534437,1041,1041,1041,1041,0
20230530,170900,550534437,1041,1041,1041,1041,0
20230530,170800,550534437,1041,1041,1041,1041,0
20230530,170700,550534437,1041,1041,1041,1041,0
20230530,170600,550534437,1041,1041,1041,1041,0
20230530,170500,550534437,1041,1041,1041,1041,0
20230530,170400,550534437,1041,1041,1041,1041,0
20230530,170300,550534437,1041,1041,1041,1041,0
20230530,170200,550534437,1041,1041,1041,1041,0
20230530,170100,550534437,1041,1041,1041,1041,0
20230530,170000,550534437,1041,1041,1041,1041,0
20230530,165900,550534437,1041,1041,1041,1041,5626
20230530,165800,550534437,1041,1041,1041,1041,0
20230530,165700,550534437,1041,1041,1041,1041,0
20230530,165600,550534437,1041,1041,1041,1041,0
20230530,165500,550534437,1041,1041,1041,1041,0
20230530,165400,550534437,1041,1041,1041,1041,0
20230530,165300,550534437,1041,1041,1041,1041,0
20230530,165200,550534437,1041,1041,1041,1041,0
20230530,165100,550534437,1041,1041,1041,1041,0
20230530,165000,550534437,1041,1041,1041,1041,0
20230530,164900,550534437,1041,1041,1041,1041,0
20230530,164800,550534437,1041,1041,1041,1041,0
20230530,164700,550534437,1041,1041,1041,1041,0
20230530,164600,550534437,1041,1041,1041,1041,0
20230530,164500,550534437,1041,1041,1041,1041,0
20230530,164400,550534437,1041,1041,1041,1041,0
20230530,164300,550534437,1041,1041,1041,1041,0
20230530,164200,550534437,1041,1041,1041,1041,0
20230530,164100,550534437,1041,1041,1041,1041,0
20230530,164000,550534437,1041,1041,1041,1041,0
20230530,163900,550534437,1041,1041,1041,1041,0
20230530,163800,550534437,1041,1041,1041,1041,0
20230530,163700,550534437,1041,1041,1041,1041,0
20230530,163600,550534437,1041,1041,1041,1041,0
20230530,163500,550534437,1041,1041,1041,1041,0
20230530,163400,550534437,1041,1041,1041,1041,0
20230530,163300,550534437,1041,1041,1041,1041,0
20230530,163200,550534437,1041,1041,1041,1041,0
20230530,163100,550534437,1041,1041,1041,1041,0
20230530,163000,550534437,1041,1041,1041,1041,0
20230530,162900,550534437,1041,1041,1041,1041,5626
20230530,162800,550534437,1041,1041,1041,1041,0
20230530,162700,550534437,1041,1041,1041,1041,0
20230530,162600,550534437,1041,1041,1041,1041,0
20230530,162500,550534437,1041,1041,1041,1041,0
20230530,162400,550534437,1041,1041,1041,1041,0
20230530,162300,550534437,1041,1041,1041,1041,0
20230530,162200,550534437,1041,1041,1041,1041,0
20230530,162100,550534437,1041,1041,1041,1041,0
20230530,162000,550534437,1041,1041,1041,1041,0
20230530,161900,550534437,1041,1041,1041,1041,0
20230530,161800,550534437,1041,1041,1041,1041,0
20230530,161700,550534437,1041,1041,1041,1041,0
20230530,161600,550534437,1041,1041,1041,1041,0
20230530,161500,550534437,1041,1041,1041,1041,0
20230530,161400,550534437,1041,1041,1041,1041,0
20230530,161300,550534437,1041,1041,1041,1041,0
20230530,161200,550534437,1041,1041,1041,1041,0
20230530,161100,550534437,1041,1041,1041,1041,0
20230530,161000,550534437,1041,1041,1041,1041,0
20230530,160900,550534437,1041,1041,1041,1041,0
20230530,160800,550534437,1041,1041,1041,1041,0
20230530,160700,550534437,1041,1041,1041,1041,0
20230530,160600,550534437,1041,1041,1041,1041,0
20230530,160500,550534437,1041,1041,1041,1041,0
20230530,160400,550534437,1041,1041,1041,1041,0
20230530,160300,550534437,1041,1041,1041,1041,0
20230530,160200,550534437,1041,1041,1041,1041,0
20230530,160100,550534437,1041,1041,1041,1041,0
20230530,160000,550534437,1041,1041,1041,1041,0
20230530,155900,550534437,1041,1041,1041,1041,5626
20230530,155800,550534437,1041,1041,1041,1041,0
20230530,155700,550534437,1041,1041,1041,1041,0
20230530,155600,550534437,1041,1041,1041,1041,0
20230530,155500,550534437,1041,1041,1041,1041,0
20230530,155400,550534437,1041,1041,1041,1041,0
20230530,155300,550534437,1041,1041,1041,1041,0
20230530,155200,550534437,1041,1041,1041,1041,0
20230530,155100,550534437,1041,1041,1041,1041,0
20230530,155000,550534437,1041,1041,1041,1041,0
20230530,154900,550534437,1041,1041,1041,1041,0
20230530,154800,550534437,1041,1041,1041,1041,0
20230530,154700,550534437,1041,1041,1041,1041,0
20230530,154600,550534437,1041,1041,1041,1041,0
20230530,154500,550534437,1041,1041,1041,1041,0
20230530,154400,550534437,1041,1041,1041,1041,0
20230530,154300,550534437,1041,1041,1041,1041,0
20230530,154200,550534437,1041,1041,1041,1041,0
20230530,154100,550534437,1041,1041,1041,1041,0
20230530,154000,550534437,1041,1041,1041,1041,0
20230530,153900,550534437,1041,1041,1041,1041,0
20230530,153800,550534437,1041,1041,1041,1041,0
20230530,153700,550534437,1041,1041,1041,1041,0
20230530,153600,550534437,1041,1041,1041,1041,0
20230530,153500,550534437,1041,1041,1041,1041,0
20230530,153400,550534437,1041,1041,1041,1041,0
20230530,153300,550534437,1041,1041,1041,1041,0
20230530,153200,550534437,1041,1041,1041,1041,0
20230530,153100,550534437,1041,1041,1041,1041,0
20230530,153000,550534437,1041,1041,1041,1041,5626
20230530,152900,544677771,1041,1041,1041,1041,0
20230530,152800,544677771,1041,1041,1041,1041,0
20230530,152700,544677771,1041,1041,1041,1041,0
20230530,152600,544677771,1041,1041,1041,1041,0
20230530,152500,544677771,1041,1041,1041,1041,0
20230530,152400,544677771,1041,1041,1041,1041,0
20230530,152300,544677771,1041,1041,1041,1041,0
20230530,152200,544677771,1041,1041,1041,1041,0
20230530,152100,544677771,1041,1041,1041,1041,0
20230530,152000,544677771,1041,1041,1041,1041,0
20230530,151900,544677771,1041,1041,1041,1041,500
20230530,151800,544157271,1041,1039,1042,1039,5108
20230530,151700,538838477,1039,1039,1039,1039,620
20230530,151600,538194297,1041,1040,1041,1040,136
20230530,151500,538052770,1041,1040,1041,1040,554
20230530,151400,537476596,1040,1040,1041,1040,1643
20230530,151300,535767088,1039,1038,1039,1038,2879
20230530,151200,532776911,1038,1037,1038,1037,2
20230530,151100,532774836,1036,1037,1037,1036,3012
20230530,151000,529653092,1036,1036,1036,1036,40
20230530,150900,529611652,1036,1036,1036,1036,437
20230530,150800,529158920,1036,1036,1036,1036,200
20230530,150700,528951720,1036,1036,1036,1036,30
20230530,150600,528920640,1036,1035,1036,1035,33
20230530,150500,528886482,1035,1035,1036,1035,580
20230530,150400,528285868,1034,1034,1034,1034,150
20230530,150300,528130768,1034,1033,1034,1033,1522
20230530,150200,526557437,1033,1033,1033,1033,394
20230530,150100,526150435,1032,1031,1032,1031,470
20230530,150000,525665402,1032,1032,1032,1032,0
20230530,145900,525665402,1032,1032,1032,1032,41
20230530,145800,525623090,1032,1032,1032,1032,0
20230530,145700,525623090,1032,1032,1032,1032,2000
20230530,145600,523559090,1033,1032,1033,1032,1032
20230530,145500,522494034,1031,1031,1031,1031,0
20230530,145400,522494034,1031,1031,1031,1031,0
20230530,145300,522494034,1031,1032,1032,1031,2857
20230530,145200,519547143,1031,1031,1031,1031,100
20230530,145100,519444043,1032,1032,1032,1032,1
20230530,145000,519443011,1031,1031,1031,1031,100
20230530,144900,519339911,1032,1032,1032,1032,0
20230530,144800,519339911,1032,1032,1032,1032,0
20230530,144700,519339911,1032,1032,1032,1032,130
20230530,144600,519205751,1029,1029,1029,1029,460
20230530,144500,518732411,1029,1029,1029,1029,0
20230530,144400,518732411,1029,1029,1029,1029,150
20230530,144300,518578061,1029,1031,1031,1029,3000
20230530,144200,515488506,1031,1031,1031,1031,92
20230530,144100,515393654,1030,1030,1030,1030,0
20230530,144000,515393654,1030,1030,1030,1030,11
20230530,143900,515382324,1031,1031,1031,1031,0
20230530,143800,515382324,1031,1031,1031,1031,0
20230530,143700,515382324,1031,1031,1031,1031,100
20230530,143600,515279224,1031,1031,1031,1031,100
20230530,143500,515176124,1031,1031,1031,1031,0
20230530,143400,515176124,1031,1031,1031,1031,100
20230530,143300,515073024,1031,1031,1031,1031,0
20230530,143200,515073024,1031,1031,1031,1031,163
20230530,143100,514904971,1030,1030,1030,1030,1048
20230530,143000,513825531,1031,1031,1031,1031,952
20230530,142900,512844019,1031,1031,1031,1031,0
20230530,142800,512844019,1031,1031,1031,1031,1000
20230530,142700,511813019,1030,1030,1030,1030,0
20230530,142600,511813019,1030,1030,1030,1030,100
20230530,142500,511710019,1033,1033,1033,1033,0
20230530,142400,511710019,1033,1033,1033,1033,200
20230530,142300,511503419,1029,1033,1033,1029,4000
20230530,142200,507379488,1032,1032,1032,1032,1784
20230530,142100,505538400,1032,1031,1032,1031,3334
20230530,142000,502100412,1031,1030,1031,1030,8703
20230530,141900,493129819,1029,1029,1029,1029,10
20230530,141800,493119529,1029,1029,1029,1029,846
20230530,141700,492248995,1029,1029,1029,1029,5
20230530,141600,492243850,1029,1029,1029,1029,0
20230530,141500,492243850,1029,1029,1029,1029,342
20230530,141400,491891932,1029,1029,1029,1029,1
20230530,141300,491890903,1028,1028,1028,1028,0
20230530,141200,491890903,1028,1027,1028,1027,107
20230530,141100,491780927,1028,1028,1028,1028,0
20230530,141000,491780927,1028,1029,1029,1028,98
20230530,140900,491680086,1029,1029,1029,1029,0
20230530,140800,491680086,1029,1029,1029,1029,0
20230530,140700,491680086,1029,1029,1029,1029,0
20230530,140600,491680086,1029,1025,1029,1025,2
20230530,140500,491678032,1025,1025,1025,1025,2117
20230530,140400,489508107,1029,1029,1029,1029,51
20230530,140300,489455628,1030,1030,1030,1030,0
20230530,140200,489455628,1030,1030,1030,1030,0
20230530,140100,489455628,1030,1030,1030,1030,1
20230530,140000,489454598,1029,1028,1029,1025,654
20230530,135900,488781691,1028,1028,1028,1028,1
20230530,135800,488780663,1026,1026,1026,1026,701
20230530,135700,488061437,1026,1026,1026,1026,400
20230530,135600,487651037,1027,1028,1028,1027,1216
20230530,135500,486401118,1029,1029,1029,1029,15
20230530,135400,486385683,1029,1029,1029,1029,52
20230530,135300,486332175,1029,1029,1029,1029,4
20230530,135200,486328059,1029,1029,1029,1029,0
20230530,135100,486328059,1029,1029,1029,1029,1
20230530,135000,486327030,1029,1029,1029,1029,7
20230530,134900,486319827,1029,1030,1031,1029,834
20230530,134800,485461471,1031,1031,1031,1031,0
20230530,134700,485461471,1031,1031,1031,1031,0
20230530,134600,485461471,1031,1031,1031,1031,0
20230530,134500,485461471,1031,1030,1031,1030,205
20230530,134400,485250316,1031,1031,1031,1031,0
20230530,134300,485250316,1031,1031,1031,1031,0
20230530,134200,485250316,1031,1031,1031,1031,10
20230530,134100,485240006,1031,1031,1031,1031,100
20230530,134000,485136906,1031,1031,1031,1031,0
20230530,133900,485136906,1031,1031,1031,1031,0
20230530,133800,485136906,1031,1031,1031,1031,0
20230530,133700,485136906,1031,1031,1031,1031,100
20230530,133600,485033806,1030,1030,1030,1030,0
20230530,133500,485033806,1030,1030,1030,1030,70
20230530,133400,484961706,1030,1032,1032,1030,485
20230530,133300,484461670,1032,1031,1032,1031,222
20230530,133200,484232567,1032,1032,1032,1032,0
20230530,133100,484232567,1032,1032,1032,1032,10
20230530,133000,484222247,1032,1032,1032,1032,0
20230530,132900,484222247,1032,1031,1032,1031,71
20230530,132800,484148976,1031,1031,1031,1031,1273
20230530,132700,482836513,1030,1030,1030,1030,390
20230530,132600,482434813,1030,1030,1031,1030,146
20230530,132500,482284423,1030,1028,1030,1028,486
20230530,132400,481784643,1029,1030,1030,1029,102
20230530,132300,481679683,1031,1031,1031,1031,2
20230530,132200,481677621,1031,1031,1031,1031,810
20230530,132100,480842511,1031,1031,1031,1031,200
20230530,132000,480636311,1032,1032,1032,1032,311
20230530,131900,480315359,1028,1028,1028,1028,0
20230530,131800,480315359,1028,1028,1028,1028,0
20230530,131700,480315359,1028,1031,1031,1028,2500
20230530,131600,477741227,1031,1031,1031,1031,1039
20230530,131500,476670018,1031,1031,1031,1031,827
20230530,131400,475817381,1032,1031,1032,1031,2485
20230530,131300,473255345,1031,1031,1031,1031,400
20230530,131200,472842945,1032,1032,1032,1032,4080
20230530,131100,468632385,1033,1032,1033,1032,1452
20230530,131000,467132669,1032,1032,1032,1032,103
20230530,130900,467026373,1031,1031,1031,1031,0
20230530,130800,467026373,1031,1031,1031,1031,0
20230530,130700,467026373,1031,1031,1031,1031,0
20230530,130600,467026373,1031,1031,1031,1031,27
20230530,130500,466998536,1031,1031,1031,1031,73
20230530,130400,466923273,1031,1031,1031,1031,0
20230530,130300,466923273,1031,1030,1031,1030,2
20230530,130200,466921212,1029,1029,1029,1029,0
20230530,130100,466921212,1029,1029,1029,1029,10
20230530,130000,466910922,1029,1028,1029,1028,2010
20230530,125900,464844142,1030,1029,1030,1027,3052
20230530,125800,461706368,1030,1030,1030,1030,100
20230530,125700,461603368,1030,1030,1030,1030,0
20230530,125600,461603368,1030,1030,1030,1030,164
20230530,125500,461434448,1030,1030,1030,1030,0
20230530,125400,461434448,1030,1031,1031,1030,1016
20230530,125300,460387852,1031,1031,1031,1031,0
20230530,125200,460387852,1031,1032,1032,1031,3087
20230530,125100,457204429,1033,1033,1033,1033,0
20230530,125000,457204429,1033,1033,1033,1033,0
20230530,124900,457204429,1033,1033,1033,1033,20
20230530,124800,457183769,1032,1032,1032,1032,0
20230530,124700,457183769,1032,1032,1032,1032,4
20230530,124600,457179641,1032,1033,1034,1031,3048
20230530,124500,454034602,1033,1033,1033,1033,46
20230530,124400,453987084,1033,1033,1033,1033,7
20230530,124300,453979853,1033,1032,1033,1032,796
20230530,124200,453157586,1032,1032,1032,1032,331
20230530,124100,452815994,1032,1032,1032,1032,0
20230530,124000,452815994,1032,1032,1032,1032,1
20230530,123900,452814962,1033,1033,1033,1033,304
20230530,123800,452500930,1033,1033,1033,1033,0
20230530,123700,452500930,1033,1032,1033,1032,201
20230530,123600,452293497,1033,1031,1033,1031,153
20230530,123500,452135752,1031,1031,1031,1031,0
20230530,123400,452135752,1031,1031,1031,1031,3886
20230530,123300,448129286,1033,1033,1033,1033,0
20230530,123200,448129286,1033,1033,1033,1033,0
20230530,123100,448129286,1033,1033,1033,1033,0
20230530,123000,448129286,1033,1033,1033,1033,987
20230530,122900,447109715,1033,1033,1033,1033,0
20230530,122800,447109715,1033,1034,1034,1033,595
20230530,122700,446495079,1033,1033,1033,1033,25
20230530,122600,446469254,1034,1034,1034,1034,1723
20230530,122500,444687672,1034,1034,1035,1034,659
20230530,122400,444006265,1033,1033,1033,1033,0
20230530,122300,444006265,1033,1033,1033,1033,1
20230530,122200,444005232,1033,1032,1033,1031,991
20230530,122100,442982492,1031,1031,1031,1031,218
20230530,122000,442757734,1031,1031,1031,1031,100
20230530,121900,442654634,1031,1031,1031,1031,406
20230530,121800,442236048,1030,1030,1030,1030,762
20230530,121700,441451188,1031,1030,1031,1030,86
20230530,121600,441362600,1030,1030,1030,1030,73
20230530,121500,441287410,1031,1031,1031,1031,0
20230530,121400,441287410,1031,1031,1031,1031,0
20230530,121300,441287410,1031,1029,1031,1028,1501
20230530,121200,439743190,1029,1031,1031,1029,1001
20230530,121100,438711161,1030,1031,1031,1030,81
20230530,121000,438627700,1030,1029,1030,1029,46
20230530,120900,438580321,1031,1031,1031,1031,2001
20230530,120800,436517290,1031,1031,1031,1031,1
20230530,120700,436516259,1029,1029,1029,1029,7508
20230530,120600,428790527,1029,1029,1029,1029,1
20230530,120500,428789498,1031,1032,1032,1031,771
20230530,120400,427993876,1034,1034,1034,1034,0
20230530,120300,427993876,1034,1034,1034,1034,100
20230530,120200,427890476,1034,1034,1034,1034,0
20230530,120100,427890476,1034,1030,1034,1030,897
20230530,120000,426966148,1030,1030,1030,1030,0
20230530,115900,426966148,1030,1030,1030,1030,51
20230530,115800,426913618,1028,1030,1030,1028,500
20230530,115700,426399418,1028,1028,1028,1028,978
20230530,115600,425394034,1029,1029,1029,1029,500
20230530,115500,424879534,1030,1030,1030,1030,0
20230530,115400,424879534,1030,1030,1030,1030,1
20230530,115300,424878504,1029,1029,1029,1029,552
20230530,115200,424310496,1030,1030,1030,1030,100
20230530,115100,424207496,1029,1029,1029,1029,100
20230530,115000,424104596,1028,1028,1028,1028,0
20230530,114900,424104596,1028,1030,1030,1028,2511
20230530,114800,421523186,1029,1029,1029,1029,179
20230530,114700,421338995,1029,1029,1029,1029,2
20230530,114600,421336937,1029,1030,1031,1029,785
20230530,114500,420528566,1030,1030,1030,1030,1
20230530,114400,420527536,1029,1029,1029,1029,2513
20230530,114300,417941659,1029,1029,1029,1029,1
20230530,114200,417940630,1028,1029,1029,1028,2
20230530,114100,417938573,1027,1027,1027,1027,500
20230530,114000,417425073,1027,1027,1027,1027,0
20230530,113900,417425073,1027,1029,1029,1027,2
20230530,113800,417423017,1029,1028,1029,1028,2079
20230530,113700,415285126,1028,1028,1028,1028,100
20230530,113600,415182326,1029,1028,1029,1028,551
20230530,113500,414615897,1029,1027,1029,1027,99
20230530,113400,414514220,1029,1027,1029,1027,74
20230530,113300,414438220,1027,1027,1029,1027,10
20230530,113200,414427946,1026,1027,1027,1026,684
20230530,113100,413725492,1026,1026,1026,1026,0
20230530,113000,413725492,1026,1026,1026,1026,70
20230530,112900,413653672,1027,1026,1027,1026,71
20230530,112800,413580825,1028,1028,1028,1028,1
20230530,112700,413579797,1029,1029,1029,1029,0
20230530,112600,413579797,1029,1029,1029,1029,108
20230530,112500,413468665,1029,1029,1029,1029,100
20230530,112400,413365765,1029,1029,1029,1029,413
20230530,112300,412940788,1030,1030,1030,1030,1029
20230530,112200,411880918,1030,1023,1030,1023,2177
20230530,112100,409643404,1028,1027,1028,1027,140
20230530,112000,409499485,1026,1022,1026,1022,7032
20230530,111900,402287401,1022,1023,1023,1022,780
20230530,111800,401489961,1023,1023,1023,1023,100
20230530,111700,401387661,1022,1022,1022,1022,300
20230530,111600,401081061,1022,1024,1024,1022,146
20230530,111500,400931811,1024,1025,1025,1024,979
20230530,111400,399928337,1025,1025,1025,1025,0
20230530,111300,399928337,1025,1025,1025,1025,0
20230530,111200,399928337,1025,1025,1025,1025,257
20230530,111100,399664912,1026,1024,1026,1023,2554
20230530,111000,397048168,1024,1023,1024,1023,101
20230530,110900,396944844,1024,1023,1024,1023,1015
20230530,110800,395906309,1022,1022,1022,1022,0
20230530,110700,395906309,1022,1022,1022,1022,9
20230530,110600,395897111,1022,1022,1022,1022,0
20230530,110500,395897111,1022,1022,1022,1022,49
20230530,110400,395847033,1022,1022,1022,1022,50
20230530,110300,395795933,1021,1021,1021,1021,465
20230530,110200,395321168,1021,1021,1021,1021,116
20230530,110100,395202732,1021,1021,1021,1021,0
20230530,110000,395202732,1021,1023,1023,1021,52
20230530,105900,395149540,1023,1023,1023,1023,174
20230530,105800,394971538,1023,1023,1023,1023,1
20230530,105700,394970515,1020,1020,1020,1020,348
20230530,105600,394615555,1020,1020,1020,1020,152
20230530,105500,394460515,1024,1024,1024,1024,1562
20230530,105400,392861027,1016,1016,1016,1016,0
20230530,105300,392861027,1016,1016,1016,1016,100
20230530,105200,392759427,1025,1021,1025,1021,2962
20230530,105100,389730145,1021,1021,1021,1021,200
20230530,105000,389525945,1021,1020,1021,1020,601
20230530,104900,388912924,1020,1020,1020,1020,1
20230530,104800,388911904,1013,1020,1020,1013,768
20230530,104700,388133228,1020,1020,1020,1020,102
20230530,104600,388029188,1020,1020,1021,1020,2537
20230530,104500,385440923,1021,1016,1021,1016,6093
20230530,104400,379235999,1016,1012,1016,1012,20413
20230530,104300,358554742,1011,1011,1011,1011,1710
20230530,104200,356825932,1011,1011,1011,1011,119
20230530,104100,356705623,1010,1010,1010,1010,101
20230530,104000,356603613,1010,1010,1010,1010,1101
20230530,103900,355491603,1009,1008,1009,1008,2349
20230530,103800,353121952,1009,1009,1009,1009,0
20230530,103700,353121952,1009,1009,1009,1009,50
20230530,103600,353071502,1009,1009,1009,1009,602
20230530,103500,352464084,1009,1009,1009,1009,1
20230530,103400,352463075,1011,1011,1011,1011,0
20230530,103300,352463075,1011,1011,1011,1011,0
20230530,103200,352463075,1011,1011,1011,1011,10
20230530,103100,352452965,1008,1008,1008,1008,5000
20230530,103000,347412965,1006,1006,1006,1006,0
20230530,102900,347412965,1006,1006,1006,1006,0
20230530,102800,347412965,1006,1009,1009,1006,1000
20230530,102700,346406196,1009,1009,1011,1009,68
20230530,102600,346337582,1010,1009,1010,1009,959
20230530,102500,345369949,1009,1007,1009,1006,31
20230530,102400,345338759,1006,1010,1011,1006,232
20230530,102300,345105042,1011,1010,1011,1010,300
20230530,102200,344801743,1011,1011,1011,1011,0
20230530,102100,344801743,1011,1009,1011,1008,1151
20230530,102000,343638164,1011,1010,1011,1010,50
20230530,101900,343587616,1011,1011,1011,1011,70
20230530,101800,343516846,1011,1011,1011,1011,0
20230530,101700,343516846,1011,1011,1011,1011,2
20230530,101600,343514824,1011,1010,1012,1010,989
20230530,101500,342513994,1012,1012,1012,1012,0
20230530,101400,342513994,1012,1011,1012,1011,500
20230530,101300,342007995,1012,1012,1012,1012,1
20230530,101200,342006983,1011,1011,1011,1011,396
20230530,101100,341606627,1012,1011,1012,1004,135
20230530,101000,341470207,1004,1006,1006,1003,19344
20230530,100900,322054324,1012,1012,1012,1012,100
20230530,100800,321953124,1013,1013,1013,1006,1242
20230530,100700,320703238,1013,1006,1013,1006,3186
20230530,100600,317478331,1011,1011,1011,1011,100
20230530,100500,317377231,1011,1005,1011,1005,1232
20230530,100400,316133827,1005,1006,1006,1005,1862
20230530,100300,314261617,1010,1010,1011,1010,568
20230530,100200,313687869,1010,1008,1010,1008,258
20230530,100100,313427623,1006,1006,1006,1006,6981
20230530,100000,306404737,1006,1006,1006,1006,499
20230530,095900,305902743,1006,1004,1006,1004,1144
20230530,095800,304753531,1004,1004,1004,1004,1274
20230530,095700,303474435,1003,1006,1006,1003,2060
20230530,095600,301406655,1006,1006,1006,1006,100
20230530,095500,301306055,1006,1006,1006,1006,397
20230530,095400,300906673,1006,1002,1006,1002,12040
20230530,095300,288824886,1002,1002,1002,1002,149
20230530,095200,288675588,1002,1004,1004,1002,1220
20230530,095100,287453108,1004,1004,1004,1004,50
20230530,095000,287402908,1004,1002,1004,1002,296
20230530,094900,287105844,1004,1004,1005,1004,23908
20230530,094800,263102109,1005,1005,1006,1004,1657
20230530,094700,261437839,1005,1006,1006,1005,604
20230530,094600,260830818,1006,1006,1006,1004,6104
20230530,094500,254694372,1006,1007,1007,1006,1410
20230530,094400,253274512,1008,1008,1008,1008,80
20230530,094300,253193872,1008,1008,1008,1008,100
20230530,094200,253093072,1008,1007,1008,1006,1626
20230530,094100,251456379,1007,1007,1007,1007,1417
20230530,094000,250029460,1005,1006,1006,1005,172
20230530,093900,249856438,1003,1002,1003,1001,1233
20230530,093800,248620311,1001,1001,1001,1001,1657
20230530,093700,246961654,1000,1006,1006,1000,521
20230530,093600,246440528,999,1002,1002,999,5000
20230530,093500,241444680,1002,1003,1003,1002,389
20230530,093400,241054901,1007,1006,1007,1006,11
20230530,093300,241043826,1007,1008,1008,1006,1010
20230530,093200,240027701,1009,1000,1009,1000,15
20230530,093100,240012692,1000,1005,1005,1000,12663
20230530,093000,227330700,1006,1010,1010,1006,2788
20230530,092900,224524645,1010,1011,1011,1006,1434
20230530,092800,223077708,1010,1005,1010,1005,572
20230530,092700,222501510,1006,1006,1006,1006,101
20230530,092600,222399904,1007,1007,1007,1007,81
20230530,092500,222318337,1007,1007,1007,1007,10
20230530,092400,222308267,1007,1001,1007,1001,377
20230530,092300,221930509,1007,1006,1007,1000,1001
20230530,092200,220927169,1005,1005,1007,1005,6955
20230530,092100,213931240,1005,1000,1005,1000,822
20230530,092000,213106290,999,1005,1005,999,30235
20230530,091900,182866604,1005,1005,1007,1001,2236
20230530,091800,180618949,1005,1002,1005,1001,1107
20230530,091700,179509434,1002,1005,1006,1002,4308
20230530,091600,175189423,1006,1004,1006,1002,1383
20230530,091500,173799538,1002,998,1002,995,7235
20230530,091400,166587864,998,996,999,995,13014
20230530,091300,153625445,996,1000,1000,980,19257
20230530,091200,134630946,1000,1005,1005,1000,8201
20230530,091100,126427450,1005,1008,1010,1001,7578
20230530,091000,118815489,1008,1012,1013,1008,22998
20230530,090900,95572486,1012,1015,1015,1012,26486
20230530,090800,68737514,1015,1020,1020,1015,5951
20230530,090700,62677515,1020,1020,1020,1020,4158
20230530,090600,58436355,1020,1021,1021,1020,3130
20230530,090500,55242172,1021,1027,1027,1020,9369
20230530,090400,45645533,1027,1034,1035,1027,295
20230530,090300,45341881,1035,1035,1035,1035,3055
20230530,090200,42179956,1025,1030,1035,1025,1816
20230530,090100,40308576,1029,1019,1029,1018,875
20230530,090000,39412781,1018,1037,1037,1018,37731