KissMeData/043370/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,194400,1192216670,10550,10550,10550,10550,3053
20230530,194300,1192216670,10550,10550,10550,10550,0
20230530,194200,1192216670,10550,10550,10550,10550,0
20230530,194100,1192216670,10550,10550,10550,10550,0
20230530,194000,1192216670,10550,10550,10550,10550,0
20230530,193900,1192216670,10550,10550,10550,10550,0
20230530,193800,1192216670,10550,10550,10550,10550,0
20230530,193700,1192216670,10550,10550,10550,10550,0
20230530,193600,1192216670,10550,10550,10550,10550,0
20230530,193500,1192216670,10550,10550,10550,10550,0
20230530,193400,1192216670,10550,10550,10550,10550,0
20230530,193300,1192216670,10550,10550,10550,10550,0
20230530,193200,1192216670,10550,10550,10550,10550,0
20230530,193100,1192216670,10550,10550,10550,10550,0
20230530,193000,1192216670,10550,10550,10550,10550,0
20230530,192900,1192216670,10550,10550,10550,10550,0
20230530,192800,1192216670,10550,10550,10550,10550,0
20230530,192700,1192216670,10550,10550,10550,10550,0
20230530,192600,1192216670,10550,10550,10550,10550,0
20230530,192500,1192216670,10550,10550,10550,10550,0
20230530,192400,1192216670,10550,10550,10550,10550,0
20230530,192300,1192216670,10550,10550,10550,10550,0
20230530,192200,1192216670,10550,10550,10550,10550,0
20230530,192100,1192216670,10550,10550,10550,10550,0
20230530,192000,1192216670,10550,10550,10550,10550,0
20230530,191900,1192216670,10550,10550,10550,10550,0
20230530,191800,1192216670,10550,10550,10550,10550,0
20230530,191700,1192216670,10550,10550,10550,10550,0
20230530,191600,1192216670,10550,10550,10550,10550,0
20230530,191500,1192216670,10550,10550,10550,10550,0
20230530,191400,1192216670,10550,10550,10550,10550,3053
20230530,191300,1192216670,10550,10550,10550,10550,0
20230530,191200,1192216670,10550,10550,10550,10550,0
20230530,191100,1192216670,10550,10550,10550,10550,0
20230530,191000,1192216670,10550,10550,10550,10550,0
20230530,190900,1192216670,10550,10550,10550,10550,0
20230530,190800,1192216670,10550,10550,10550,10550,0
20230530,190700,1192216670,10550,10550,10550,10550,0
20230530,190600,1192216670,10550,10550,10550,10550,0
20230530,190500,1192216670,10550,10550,10550,10550,0
20230530,190400,1192216670,10550,10550,10550,10550,0
20230530,190300,1192216670,10550,10550,10550,10550,0
20230530,190200,1192216670,10550,10550,10550,10550,0
20230530,190100,1192216670,10550,10550,10550,10550,0
20230530,190000,1192216670,10550,10550,10550,10550,0
20230530,185900,1192216670,10550,10550,10550,10550,0
20230530,185800,1192216670,10550,10550,10550,10550,0
20230530,185700,1192216670,10550,10550,10550,10550,0
20230530,185600,1192216670,10550,10550,10550,10550,0
20230530,185500,1192216670,10550,10550,10550,10550,0
20230530,185400,1192216670,10550,10550,10550,10550,0
20230530,185300,1192216670,10550,10550,10550,10550,0
20230530,185200,1192216670,10550,10550,10550,10550,0
20230530,185100,1192216670,10550,10550,10550,10550,0
20230530,185000,1192216670,10550,10550,10550,10550,0
20230530,184900,1192216670,10550,10550,10550,10550,0
20230530,184800,1192216670,10550,10550,10550,10550,0
20230530,184700,1192216670,10550,10550,10550,10550,0
20230530,184600,1192216670,10550,10550,10550,10550,0
20230530,184500,1192216670,10550,10550,10550,10550,0
20230530,184400,1192216670,10550,10550,10550,10550,3053
20230530,184300,1192216670,10550,10550,10550,10550,0
20230530,184200,1192216670,10550,10550,10550,10550,0
20230530,184100,1192216670,10550,10550,10550,10550,0
20230530,184000,1192216670,10550,10550,10550,10550,0
20230530,183900,1192216670,10550,10550,10550,10550,0
20230530,183800,1192216670,10550,10550,10550,10550,0
20230530,183700,1192216670,10550,10550,10550,10550,0
20230530,183600,1192216670,10550,10550,10550,10550,0
20230530,183500,1192216670,10550,10550,10550,10550,0
20230530,183400,1192216670,10550,10550,10550,10550,0
20230530,183300,1192216670,10550,10550,10550,10550,0
20230530,183200,1192216670,10550,10550,10550,10550,0
20230530,183100,1192216670,10550,10550,10550,10550,0
20230530,183000,1192216670,10550,10550,10550,10550,0
20230530,182900,1192216670,10550,10550,10550,10550,0
20230530,182800,1192216670,10550,10550,10550,10550,0
20230530,182700,1192216670,10550,10550,10550,10550,0
20230530,182600,1192216670,10550,10550,10550,10550,0
20230530,182500,1192216670,10550,10550,10550,10550,0
20230530,182400,1192216670,10550,10550,10550,10550,0
20230530,182300,1192216670,10550,10550,10550,10550,0
20230530,182200,1192216670,10550,10550,10550,10550,0
20230530,182100,1192216670,10550,10550,10550,10550,0
20230530,182000,1192216670,10550,10550,10550,10550,0
20230530,181900,1192216670,10550,10550,10550,10550,0
20230530,181800,1192216670,10550,10550,10550,10550,0
20230530,181700,1192216670,10550,10550,10550,10550,0
20230530,181600,1192216670,10550,10550,10550,10550,0
20230530,181500,1192216670,10550,10550,10550,10550,0
20230530,181400,1192216670,10550,10550,10550,10550,3053
20230530,181300,1192216670,10550,10550,10550,10550,0
20230530,181200,1192216670,10550,10550,10550,10550,0
20230530,181100,1192216670,10550,10550,10550,10550,0
20230530,181000,1192216670,10550,10550,10550,10550,0
20230530,180900,1192216670,10550,10550,10550,10550,0
20230530,180800,1192216670,10550,10550,10550,10550,0
20230530,180700,1192216670,10550,10550,10550,10550,0
20230530,180600,1192216670,10550,10550,10550,10550,0
20230530,180500,1192216670,10550,10550,10550,10550,0
20230530,180400,1192216670,10550,10550,10550,10550,0
20230530,180300,1192216670,10550,10550,10550,10550,0
20230530,180200,1192216670,10550,10550,10550,10550,0
20230530,180100,1192216670,10550,10550,10550,10550,0
20230530,180000,1192216670,10550,10550,10550,10550,0
20230530,175900,1192216670,10550,10550,10550,10550,0
20230530,175800,1192216670,10550,10550,10550,10550,0
20230530,175700,1192216670,10550,10550,10550,10550,0
20230530,175600,1192216670,10550,10550,10550,10550,0
20230530,175500,1192216670,10550,10550,10550,10550,0
20230530,175400,1192216670,10550,10550,10550,10550,0
20230530,175300,1192216670,10550,10550,10550,10550,0
20230530,175200,1192216670,10550,10550,10550,10550,0
20230530,175100,1192216670,10550,10550,10550,10550,0
20230530,175000,1192216670,10550,10550,10550,10550,0
20230530,174900,1192216670,10550,10550,10550,10550,0
20230530,174800,1192216670,10550,10550,10550,10550,0
20230530,174700,1192216670,10550,10550,10550,10550,0
20230530,174600,1192216670,10550,10550,10550,10550,0
20230530,174500,1192216670,10550,10550,10550,10550,0
20230530,174400,1192216670,10550,10550,10550,10550,3053
20230530,174300,1192216670,10550,10550,10550,10550,0
20230530,174200,1192216670,10550,10550,10550,10550,0
20230530,174100,1192216670,10550,10550,10550,10550,0
20230530,174000,1192216670,10550,10550,10550,10550,0
20230530,173900,1192216670,10550,10550,10550,10550,0
20230530,173800,1192216670,10550,10550,10550,10550,0
20230530,173700,1192216670,10550,10550,10550,10550,0
20230530,173600,1192216670,10550,10550,10550,10550,0
20230530,173500,1192216670,10550,10550,10550,10550,0
20230530,173400,1192216670,10550,10550,10550,10550,0
20230530,173300,1192216670,10550,10550,10550,10550,0
20230530,173200,1192216670,10550,10550,10550,10550,0
20230530,173100,1192216670,10550,10550,10550,10550,0
20230530,173000,1192216670,10550,10550,10550,10550,0
20230530,172900,1192216670,10550,10550,10550,10550,0
20230530,172800,1192216670,10550,10550,10550,10550,0
20230530,172700,1192216670,10550,10550,10550,10550,0
20230530,172600,1192216670,10550,10550,10550,10550,0
20230530,172500,1192216670,10550,10550,10550,10550,0
20230530,172400,1192216670,10550,10550,10550,10550,0
20230530,172300,1192216670,10550,10550,10550,10550,0
20230530,172200,1192216670,10550,10550,10550,10550,0
20230530,172100,1192216670,10550,10550,10550,10550,0
20230530,172000,1192216670,10550,10550,10550,10550,0
20230530,171900,1192216670,10550,10550,10550,10550,0
20230530,171800,1192216670,10550,10550,10550,10550,0
20230530,171700,1192216670,10550,10550,10550,10550,0
20230530,171600,1192216670,10550,10550,10550,10550,0
20230530,171500,1192216670,10550,10550,10550,10550,0
20230530,171400,1192216670,10550,10550,10550,10550,3053
20230530,171300,1192216670,10550,10550,10550,10550,0
20230530,171200,1192216670,10550,10550,10550,10550,0
20230530,171100,1192216670,10550,10550,10550,10550,0
20230530,171000,1192216670,10550,10550,10550,10550,0
20230530,170900,1192216670,10550,10550,10550,10550,0
20230530,170800,1192216670,10550,10550,10550,10550,0
20230530,170700,1192216670,10550,10550,10550,10550,0
20230530,170600,1192216670,10550,10550,10550,10550,0
20230530,170500,1192216670,10550,10550,10550,10550,0
20230530,170400,1192216670,10550,10550,10550,10550,0
20230530,170300,1192216670,10550,10550,10550,10550,0
20230530,170200,1192216670,10550,10550,10550,10550,0
20230530,170100,1192216670,10550,10550,10550,10550,0
20230530,170000,1192216670,10550,10550,10550,10550,0
20230530,165900,1192216670,10550,10550,10550,10550,0
20230530,165800,1192216670,10550,10550,10550,10550,0
20230530,165700,1192216670,10550,10550,10550,10550,0
20230530,165600,1192216670,10550,10550,10550,10550,0
20230530,165500,1192216670,10550,10550,10550,10550,0
20230530,165400,1192216670,10550,10550,10550,10550,0
20230530,165300,1192216670,10550,10550,10550,10550,0
20230530,165200,1192216670,10550,10550,10550,10550,0
20230530,165100,1192216670,10550,10550,10550,10550,0
20230530,165000,1192216670,10550,10550,10550,10550,0
20230530,164900,1192216670,10550,10550,10550,10550,0
20230530,164800,1192216670,10550,10550,10550,10550,0
20230530,164700,1192216670,10550,10550,10550,10550,0
20230530,164600,1192216670,10550,10550,10550,10550,0
20230530,164500,1192216670,10550,10550,10550,10550,0
20230530,164400,1192216670,10550,10550,10550,10550,3053
20230530,164300,1192216670,10550,10550,10550,10550,0
20230530,164200,1192216670,10550,10550,10550,10550,0
20230530,164100,1192216670,10550,10550,10550,10550,0
20230530,164000,1192216670,10550,10550,10550,10550,0
20230530,163900,1192216670,10550,10550,10550,10550,0
20230530,163800,1192216670,10550,10550,10550,10550,0
20230530,163700,1192216670,10550,10550,10550,10550,0
20230530,163600,1192216670,10550,10550,10550,10550,0
20230530,163500,1192216670,10550,10550,10550,10550,0
20230530,163400,1192216670,10550,10550,10550,10550,0
20230530,163300,1192216670,10550,10550,10550,10550,0
20230530,163200,1192216670,10550,10550,10550,10550,0
20230530,163100,1192216670,10550,10550,10550,10550,0
20230530,163000,1192216670,10550,10550,10550,10550,0
20230530,162900,1192216670,10550,10550,10550,10550,0
20230530,162800,1192216670,10550,10550,10550,10550,0
20230530,162700,1192216670,10550,10550,10550,10550,0
20230530,162600,1192216670,10550,10550,10550,10550,0
20230530,162500,1192216670,10550,10550,10550,10550,0
20230530,162400,1192216670,10550,10550,10550,10550,0
20230530,162300,1192216670,10550,10550,10550,10550,0
20230530,162200,1192216670,10550,10550,10550,10550,0
20230530,162100,1192216670,10550,10550,10550,10550,0
20230530,162000,1192216670,10550,10550,10550,10550,0
20230530,161900,1192216670,10550,10550,10550,10550,0
20230530,161800,1192216670,10550,10550,10550,10550,0
20230530,161700,1192216670,10550,10550,10550,10550,0
20230530,161600,1192216670,10550,10550,10550,10550,0
20230530,161500,1192216670,10550,10550,10550,10550,0
20230530,161400,1192216670,10550,10550,10550,10550,3053
20230530,161300,1192216670,10550,10550,10550,10550,0
20230530,161200,1192216670,10550,10550,10550,10550,0
20230530,161100,1192216670,10550,10550,10550,10550,0
20230530,161000,1192216670,10550,10550,10550,10550,0
20230530,160900,1192216670,10550,10550,10550,10550,0
20230530,160800,1192216670,10550,10550,10550,10550,0
20230530,160700,1192216670,10550,10550,10550,10550,0
20230530,160600,1192216670,10550,10550,10550,10550,0
20230530,160500,1192216670,10550,10550,10550,10550,0
20230530,160400,1192216670,10550,10550,10550,10550,0
20230530,160300,1192216670,10550,10550,10550,10550,0
20230530,160200,1192216670,10550,10550,10550,10550,0
20230530,160100,1192216670,10550,10550,10550,10550,0
20230530,160000,1192216670,10550,10550,10550,10550,0
20230530,155900,1192216670,10550,10550,10550,10550,0
20230530,155800,1192216670,10550,10550,10550,10550,0
20230530,155700,1192216670,10550,10550,10550,10550,0
20230530,155600,1192216670,10550,10550,10550,10550,0
20230530,155500,1192216670,10550,10550,10550,10550,0
20230530,155400,1192216670,10550,10550,10550,10550,0
20230530,155300,1192216670,10550,10550,10550,10550,0
20230530,155200,1192216670,10550,10550,10550,10550,0
20230530,155100,1192216670,10550,10550,10550,10550,0
20230530,155000,1192216670,10550,10550,10550,10550,0
20230530,154900,1192216670,10550,10550,10550,10550,0
20230530,154800,1192216670,10550,10550,10550,10550,0
20230530,154700,1192216670,10550,10550,10550,10550,0
20230530,154600,1192216670,10550,10550,10550,10550,0
20230530,154500,1192216670,10550,10550,10550,10550,0
20230530,154400,1192216670,10550,10550,10550,10550,3053
20230530,154300,1192216670,10550,10550,10550,10550,0
20230530,154200,1192216670,10550,10550,10550,10550,0
20230530,154100,1192216670,10550,10550,10550,10550,0
20230530,154000,1192216670,10550,10550,10550,10550,0
20230530,153900,1192216670,10550,10550,10550,10550,0
20230530,153800,1192216670,10550,10550,10550,10550,0
20230530,153700,1192216670,10550,10550,10550,10550,0
20230530,153600,1192216670,10550,10550,10550,10550,0
20230530,153500,1192216670,10550,10550,10550,10550,0
20230530,153400,1192216670,10550,10550,10550,10550,0
20230530,153300,1192216670,10550,10550,10550,10550,0
20230530,153200,1192216670,10550,10550,10550,10550,0
20230530,153100,1192216670,10550,10550,10550,10550,0
20230530,153000,1192216670,10550,10550,10550,10550,3053
20230530,152900,1160007520,10510,10510,10510,10510,0
20230530,152800,1160007520,10510,10510,10510,10510,0
20230530,152700,1160007520,10510,10510,10510,10510,0
20230530,152600,1160007520,10510,10510,10510,10510,0
20230530,152500,1160007520,10510,10510,10510,10510,0
20230530,152400,1160007520,10510,10510,10510,10510,0
20230530,152300,1160007520,10510,10510,10510,10510,0
20230530,152200,1160007520,10510,10510,10510,10510,0
20230530,152100,1160007520,10510,10510,10510,10510,0
20230530,152000,1160007520,10510,10510,10510,10510,0
20230530,151900,1160007520,10510,10490,10510,10490,125
20230530,151800,1158694960,10490,10510,10510,10490,1285
20230530,151700,1145212680,10500,10490,10500,10490,905
20230530,151600,1135711310,10490,10480,10490,10480,1103
20230530,151500,1124140870,10480,10480,10480,10480,9
20230530,151400,1124046550,10480,10480,10480,10480,108
20230530,151300,1122914710,10480,10480,10480,10480,303
20230530,151200,1119739270,10480,10480,10480,10480,209
20230530,151100,1117548950,10480,10480,10490,10480,11
20230530,151000,1117433620,10490,10480,10490,10480,540
20230530,150900,1111774310,10470,10450,10470,10450,86
20230530,150800,1110874500,10450,10450,10450,10450,7
20230530,150700,1110801350,10450,10460,10460,10450,70
20230530,150600,1110069200,10460,10450,10460,10450,480
20230530,150500,1105048420,10460,10450,10460,10450,254
20230530,150400,1102391900,10450,10450,10450,10450,16
20230530,150300,1102224700,10450,10460,10460,10450,1078
20230530,150200,1090958470,10460,10460,10460,10460,116
20230530,150100,1089745110,10460,10460,10460,10460,136
20230530,150000,1088322550,10460,10450,10460,10450,477
20230530,145900,1083337540,10450,10450,10460,10450,127
20230530,145800,1082010360,10460,10450,10460,10450,72
20230530,145700,1081257950,10450,10460,10460,10450,1234
20230530,145600,1068350660,10460,10460,10460,10460,68
20230530,145500,1067639380,10470,10460,10470,10460,217
20230530,145400,1065368050,10460,10460,10470,10460,230
20230530,145300,1062960640,10460,10460,10470,10460,47
20230530,145200,1062468920,10460,10470,10480,10460,226
20230530,145100,1060103410,10470,10460,10470,10460,87
20230530,145000,1059192880,10460,10460,10460,10460,69
20230530,144900,1058471140,10470,10460,10470,10460,232
20230530,144800,1056044310,10460,10460,10470,10460,593
20230530,144700,1049840950,10460,10470,10470,10460,136
20230530,144600,1048417700,10470,10450,10470,10450,302
20230530,144500,1045257220,10450,10450,10460,10450,114
20230530,144400,1044065500,10450,10440,10450,10440,138
20230530,144300,1042623790,10440,10450,10450,10440,72
20230530,144200,1041872080,10450,10440,10450,10440,95
20230530,144100,1040880030,10440,10450,10450,10440,55
20230530,144000,1040305690,10440,10450,10460,10440,360
20230530,143900,1036543680,10450,10460,10460,10450,8
20230530,143800,1036460060,10450,10450,10450,10450,354
20230530,143700,1032760760,10450,10460,10460,10450,1123
20230530,143600,1021015330,10460,10470,10470,10460,74
20230530,143500,1020241280,10470,10460,10470,10460,70
20230530,143400,1019509070,10460,10460,10470,10460,104
20230530,143300,1018421220,10460,10460,10460,10460,73
20230530,143200,1017657640,10460,10460,10460,10460,27
20230530,143100,1017375220,10460,10450,10470,10450,109
20230530,143000,1016235630,10460,10460,10460,10450,117
20230530,142900,1015012470,10450,10440,10450,10440,425
20230530,142800,1010571270,10440,10450,10450,10440,76
20230530,142700,1009777730,10460,10440,10460,10440,226
20230530,142600,1007416650,10450,10460,10470,10450,248
20230530,142500,1004823290,10460,10480,10490,10460,1008
20230530,142400,994265100,10480,10480,10480,10480,72
20230530,142300,993510540,10480,10490,10500,10480,638
20230530,142200,986817730,10500,10500,10500,10490,193
20230530,142100,984793080,10500,10490,10500,10490,103
20230530,142000,983712220,10490,10490,10500,10490,36
20230530,141900,983334570,10500,10500,10500,10500,326
20230530,141800,979911570,10500,10500,10500,10500,66
20230530,141700,979218570,10500,10500,10510,10500,72
20230530,141600,978462560,10500,10500,10500,10500,66
20230530,141500,977769560,10500,10500,10500,10500,120
20230530,141400,976509560,10500,10500,10510,10500,67
20230530,141300,975806050,10500,10500,10500,10500,72
20230530,141200,975050050,10500,10520,10520,10500,1079
20230530,141100,963703270,10520,10520,10530,10520,116
20230530,141000,962482450,10520,10520,10520,10520,66
20230530,140900,961788130,10520,10520,10520,10520,66
20230530,140800,961093810,10520,10520,10520,10520,43
20230530,140700,960641450,10520,10520,10520,10520,66
20230530,140600,959947130,10520,10510,10520,10510,85
20230530,140500,959053580,10510,10510,10510,10510,133
20230530,140400,957655750,10510,10510,10510,10510,159
20230530,140300,955984660,10520,10520,10520,10520,41
20230530,140200,955553340,10520,10520,10520,10520,100
20230530,140100,954501340,10530,10530,10530,10530,36
20230530,140000,954122260,10540,10530,10540,10530,2
20230530,135900,954101190,10520,10520,10520,10520,0
20230530,135800,954101190,10520,10510,10520,10510,23
20230530,135700,953859240,10520,10520,10520,10520,101
20230530,135600,952796720,10510,10510,10510,10510,0
20230530,135500,952796720,10510,10510,10510,10510,458
20230530,135400,947983140,10510,10510,10510,10510,25
20230530,135300,947720390,10500,10500,10500,10500,29
20230530,135200,947415890,10520,10520,10520,10520,0
20230530,135100,947415890,10520,10520,10520,10520,0
20230530,135000,947415890,10520,10500,10520,10500,347
20230530,134900,943772370,10500,10500,10500,10500,0
20230530,134800,943772370,10500,10520,10520,10500,105
20230530,134700,942667790,10520,10520,10520,10520,2
20230530,134600,942646750,10520,10520,10520,10520,4
20230530,134500,942604670,10520,10520,10520,10520,1
20230530,134400,942594150,10500,10500,10500,10500,42
20230530,134300,942153150,10500,10500,10500,10500,1
20230530,134200,942142650,10500,10500,10500,10500,0
20230530,134100,942142650,10500,10500,10500,10500,50
20230530,134000,941617650,10500,10500,10500,10500,2
20230530,133900,941596650,10500,10500,10500,10500,0
20230530,133800,941596650,10500,10510,10510,10500,489
20230530,133700,936461500,10500,10500,10500,10500,50
20230530,133600,935936500,10490,10500,10500,10490,13
20230530,133500,935800100,10500,10500,10500,10500,47
20230530,133400,935306600,10530,10530,10530,10530,0
20230530,133300,935306600,10530,10510,10530,10500,601
20230530,133200,928990510,10510,10510,10510,10510,97
20230530,133100,927971040,10510,10520,10520,10510,110
20230530,133000,926813940,10520,10520,10520,10520,0
20230530,132900,926813940,10520,10520,10520,10520,127
20230530,132800,925477900,10530,10530,10530,10530,101
20230530,132700,924414370,10530,10530,10530,10530,27
20230530,132600,924130060,10530,10530,10530,10530,0
20230530,132500,924130060,10530,10530,10530,10530,10
20230530,132400,924024760,10520,10520,10520,10520,12
20230530,132300,923898520,10510,10510,10510,10510,109
20230530,132200,922752930,10510,10510,10510,10510,1
20230530,132100,922742420,10500,10490,10500,10490,593
20230530,132000,916517440,10460,10460,10460,10460,360
20230530,131900,912751840,10460,10460,10460,10450,172
20230530,131800,910952820,10460,10460,10460,10460,110
20230530,131700,909802220,10460,10460,10460,10460,20
20230530,131600,909593020,10460,10460,10460,10460,40
20230530,131500,909174620,10460,10460,10460,10460,0
20230530,131400,909174620,10460,10460,10460,10460,20
20230530,131300,908965420,10450,10450,10450,10450,0
20230530,131200,908965420,10450,10450,10450,10450,75
20230530,131100,908181670,10490,10460,10490,10460,33
20230530,131000,907836370,10460,10460,10460,10460,43
20230530,130900,907386590,10490,10490,10490,10490,0
20230530,130800,907386590,10490,10490,10490,10490,100
20230530,130700,906337590,10490,10490,10490,10490,1
20230530,130600,906327100,10480,10450,10480,10450,312
20230530,130500,903066200,10450,10430,10450,10430,201
20230530,130400,900969750,10430,10430,10430,10430,156
20230530,130300,899342670,10430,10430,10430,10430,19
20230530,130200,899144500,10430,10430,10430,10430,47
20230530,130100,898654290,10430,10440,10440,10430,40
20230530,130000,898236770,10430,10440,10440,10430,91
20230530,125900,897286750,10440,10460,10460,10440,1041
20230530,125800,886410540,10460,10460,10460,10460,22
20230530,125700,886180420,10460,10460,10460,10460,0
20230530,125600,886180420,10460,10450,10460,10450,763
20230530,125500,878206870,10460,10460,10460,10460,72
20230530,125400,877453750,10450,10460,10460,10450,377
20230530,125300,873511570,10460,10460,10460,10460,31
20230530,125200,873187310,10470,10470,10470,10470,11
20230530,125100,873072140,10470,10470,10470,10470,89
20230530,125000,872140310,10460,10470,10480,10460,224
20230530,124900,869796750,10470,10470,10470,10470,30
20230530,124800,869482650,10470,10470,10470,10470,23
20230530,124700,869241840,10470,10470,10470,10470,19
20230530,124600,869042910,10480,10480,10480,10480,133
20230530,124500,867649070,10480,10480,10480,10480,17
20230530,124400,867470910,10470,10470,10470,10470,21
20230530,124300,867251040,10470,10470,10470,10470,180
20230530,124200,865366440,10470,10470,10470,10470,70
20230530,124100,864633540,10480,10470,10480,10470,24
20230530,124000,864382230,10470,10470,10470,10470,48
20230530,123900,863879670,10470,10470,10470,10470,20
20230530,123800,863670270,10470,10470,10470,10470,118
20230530,123700,862434810,10480,10470,10480,10470,146
20230530,123600,860905230,10480,10480,10480,10480,428
20230530,123500,856419790,10480,10480,10480,10480,26
20230530,123400,856147310,10490,10490,10490,10490,135
20230530,123300,854731160,10490,10500,10500,10490,345
20230530,123200,851110070,10500,10520,10520,10500,23
20230530,123100,850868530,10500,10500,10500,10500,60
20230530,123000,850238530,10500,10510,10510,10500,135
20230530,122900,848820100,10510,10510,10510,10510,39
20230530,122800,848410210,10510,10510,10510,10510,46
20230530,122700,847926750,10510,10510,10510,10510,70
20230530,122600,847191050,10510,10510,10520,10510,117
20230530,122500,845960840,10510,10510,10510,10510,30
20230530,122400,845645540,10510,10510,10510,10510,222
20230530,122300,843312320,10520,10520,10520,10520,116
20230530,122200,842092000,10560,10520,10560,10520,47
20230530,122100,841596560,10520,10520,10520,10520,0
20230530,122000,841596560,10520,10560,10560,10520,20
20230530,121900,841386120,10520,10560,10570,10520,20
20230530,121800,841175630,10520,10530,10530,10520,128
20230530,121700,839828020,10530,10530,10530,10530,22
20230530,121600,839596360,10530,10530,10540,10530,55
20230530,121500,839017010,10530,10530,10530,10530,9
20230530,121400,838922240,10530,10530,10530,10530,23
20230530,121300,838680050,10530,10530,10530,10530,20
20230530,121200,838469450,10530,10530,10530,10530,20
20230530,121100,838258850,10530,10540,10540,10530,21
20230530,121000,838037700,10540,10540,10540,10540,19
20230530,120900,837837440,10540,10540,10540,10540,0
20230530,120800,837837440,10540,10540,10540,10540,21
20230530,120700,837616100,10540,10540,10540,10540,19
20230530,120600,837415840,10540,10540,10540,10540,21
20230530,120500,837194500,10540,10540,10540,10540,18
20230530,120400,837004780,10540,10540,10540,10540,109
20230530,120300,835855920,10540,10540,10540,10540,0
20230530,120200,835855920,10540,10540,10540,10540,132
20230530,120100,834464640,10540,10540,10540,10540,31
20230530,120000,834137900,10550,10550,10550,10550,8
20230530,115900,834053500,10550,10550,10550,10550,120
20230530,115800,832787500,10550,10550,10550,10550,18
20230530,115700,832597600,10580,10580,10580,10580,28
20230530,115600,832301360,10580,10580,10580,10580,22
20230530,115500,832068600,10580,10580,10580,10580,19
20230530,115400,831867580,10580,10580,10580,10580,21
20230530,115300,831645400,10580,10580,10580,10580,20
20230530,115200,831433800,10610,10580,10610,10580,23
20230530,115100,831190430,10610,10600,10610,10600,50
20230530,115000,830660340,10580,10590,10600,10580,133
20230530,114900,829251060,10590,10600,10600,10590,576
20230530,114800,823146590,10590,10590,10600,10590,231
20230530,114700,820700130,10580,10550,10580,10550,255
20230530,114600,818003400,10550,10550,10550,10550,21
20230530,114500,817781850,10550,10550,10550,10550,0
20230530,114400,817781850,10550,10550,10550,10550,21
20230530,114300,817560300,10550,10550,10550,10550,18
20230530,114200,817370400,10550,10560,10560,10550,42
20230530,114100,816927290,10560,10560,10560,10560,1
20230530,114000,816916730,10560,10560,10560,10560,37
20230530,113900,816526010,10570,10570,10570,10570,1
20230530,113800,816515440,10570,10570,10570,10570,2
20230530,113700,816494300,10570,10570,10570,10570,18
20230530,113600,816304040,10570,10580,10580,10570,30
20230530,113500,815986850,10580,10570,10580,10540,162
20230530,113400,814274790,10530,10530,10530,10530,25
20230530,113300,814011540,10540,10530,10540,10530,1257
20230530,113200,800763740,10510,10510,10510,10510,62
20230530,113100,800112120,10530,10510,10530,10510,22
20230530,113000,799880860,10510,10510,10510,10510,19
20230530,112900,799681170,10510,10510,10510,10510,18
20230530,112800,799491990,10530,10500,10530,10500,71
20230530,112700,798745020,10500,10500,10500,10500,4
20230530,112600,798703020,10500,10510,10510,10500,544
20230530,112500,792989950,10510,10510,10510,10510,18
20230530,112400,792800770,10530,10510,10530,10510,69
20230530,112300,792074640,10510,10530,10530,10510,22
20230530,112200,791843400,10510,10510,10510,10510,20
20230530,112100,791633200,10510,10510,10510,10510,0
20230530,112000,791633200,10510,10510,10510,10510,339
20230530,111900,788070310,10510,10510,10510,10510,29
20230530,111800,787765520,10510,10510,10510,10510,22
20230530,111700,787534300,10510,10510,10510,10510,197
20230530,111600,785463830,10510,10510,10510,10510,51
20230530,111500,784927820,10510,10510,10510,10510,30
20230530,111400,784612520,10510,10540,10540,10510,22
20230530,111300,784381240,10510,10510,10510,10510,21
20230530,111200,784160530,10540,10510,10540,10510,576
20230530,111100,778106740,10510,10510,10510,10510,21
20230530,111000,777886030,10540,10540,10540,10540,126
20230530,110900,776557990,10540,10540,10540,10540,110
20230530,110800,775398590,10510,10510,10510,10510,31
20230530,110700,775072780,10510,10520,10520,10510,92
20230530,110600,774105130,10530,10530,10530,10530,114
20230530,110500,772904710,10550,10550,10560,10550,153
20230530,110400,771290270,10550,10550,10550,10550,81
20230530,110300,770435720,10570,10540,10570,10540,60
20230530,110200,769803230,10530,10550,10550,10530,111
20230530,110100,768632540,10550,10540,10550,10540,679
20230530,110000,761474090,10530,10530,10530,10530,19
20230530,105900,761274020,10530,10500,10530,10490,1121
20230530,105800,749496310,10490,10470,10490,10470,597
20230530,105700,743234200,10460,10470,10470,10460,223
20230530,105600,740901430,10470,10470,10470,10470,32
20230530,105500,740566390,10490,10470,10490,10460,872
20230530,105400,731431700,10450,10450,10450,10450,48
20230530,105300,730930100,10450,10470,10470,10450,52
20230530,105200,730386550,10460,10450,10460,10450,373
20230530,105100,726486160,10460,10460,10460,10460,125
20230530,105000,725178660,10460,10470,10470,10460,1132
20230530,104900,713326870,10470,10470,10480,10470,156
20230530,104800,711693540,10470,10410,10470,10410,1117
20230530,104700,700016590,10400,10390,10420,10390,554
20230530,104600,694245370,10390,10390,10400,10390,669
20230530,104500,687288270,10390,10370,10390,10370,549
20230530,104400,681590480,10370,10360,10370,10350,281
20230530,104300,678681190,10350,10350,10350,10340,78
20230530,104200,677874260,10350,10320,10350,10320,434
20230530,104100,673392310,10310,10300,10310,10300,89
20230530,104000,672474940,10320,10310,10320,10300,252
20230530,103900,669877200,10310,10310,10310,10310,30
20230530,103800,669567900,10310,10310,10310,10310,251
20230530,103700,666980090,10320,10320,10320,10320,531
20230530,103600,661500170,10310,10330,10330,10310,255
20230530,103500,658867130,10330,10330,10330,10330,122
20230530,103400,657606870,10330,10330,10330,10330,22
20230530,103300,657379610,10330,10330,10330,10330,1
20230530,103200,657369280,10330,10300,10330,10290,607
20230530,103100,651118470,10280,10330,10340,10280,3026
20230530,103000,619963800,10340,10350,10350,10340,2076
20230530,102900,598492240,10350,10360,10360,10350,509
20230530,102800,593224040,10360,10350,10360,10350,280
20230530,102700,590323580,10350,10350,10360,10350,285
20230530,102600,587371040,10360,10360,10360,10350,127
20230530,102500,586055520,10350,10350,10350,10350,21
20230530,102400,585838170,10360,10370,10370,10360,107
20230530,102300,584728990,10360,10350,10360,10350,73
20230530,102200,583973380,10360,10360,10360,10350,433
20230530,102100,579487620,10370,10360,10370,10360,283
20230530,102000,576553130,10360,10350,10370,10350,473
20230530,101900,571653070,10340,10350,10350,10340,139
20230530,101800,570214620,10350,10360,10360,10350,621
20230530,101700,563785660,10400,10350,10400,10350,218
20230530,101600,561521280,10340,10320,10340,10320,46
20230530,101500,561046020,10320,10320,10330,10320,56
20230530,101400,560468000,10320,10290,10320,10290,947
20230530,101300,550704530,10290,10290,10290,10280,1467
20230530,101200,535618360,10290,10320,10320,10290,1127
20230530,101100,524011730,10300,10320,10330,10300,998
20230530,101000,513712410,10330,10310,10330,10300,437
20230530,100900,509208870,10290,10300,10310,10290,1499
20230530,100800,493769640,10280,10320,10320,10280,2064
20230530,100700,472503370,10320,10350,10350,10320,999
20230530,100600,462176530,10350,10360,10360,10350,558
20230530,100500,456395670,10360,10360,10360,10350,748
20230530,100400,448646640,10360,10360,10380,10350,353
20230530,100300,444992180,10350,10390,10390,10350,1003
20230530,100200,434597410,10370,10380,10430,10370,204
20230530,100100,432478360,10390,10380,10430,10370,267
20230530,100000,429703730,10370,10440,10440,10370,3042
20230530,095900,398062190,10440,10450,10460,10440,315
20230530,095800,394770450,10480,10490,10490,10480,777
20230530,095700,386620720,10510,10490,10510,10490,71
20230530,095600,385875250,10510,10540,10540,10490,1894
20230530,095500,365945600,10540,10540,10540,10530,228
20230530,095400,363543880,10540,10520,10540,10520,237
20230530,095300,361048180,10520,10520,10520,10520,6
20230530,095200,360985060,10520,10470,10520,10470,1197
20230530,095100,348441660,10450,10500,10500,10440,2869
20230530,095000,318440020,10500,10530,10530,10500,3848
20230530,094900,278021170,10540,10550,10550,10530,827
20230530,094800,269303760,10550,10550,10550,10550,538
20230530,094700,263627860,10550,10550,10550,10550,1095
20230530,094600,252075610,10570,10590,10590,10570,920
20230530,094500,242348900,10580,10590,10590,10580,87
20230530,094400,241427620,10590,10650,10650,10590,718
20230530,094300,233814420,10640,10640,10640,10640,3
20230530,094200,233782500,10640,10610,10640,10610,17
20230530,094100,233601840,10600,10630,10630,10600,315
20230530,094000,230259930,10630,10640,10650,10630,357
20230530,093900,226464000,10650,10670,10670,10650,499
20230530,093800,221147650,10670,10670,10670,10670,197
20230530,093700,219045660,10680,10700,10700,10680,227
20230530,093600,216621270,10700,10700,10700,10700,0
20230530,093500,216621270,10700,10690,10700,10690,47
20230530,093400,216118830,10690,10700,10700,10690,20
20230530,093300,215905020,10690,10690,10690,10690,55
20230530,093200,215317070,10690,10690,10690,10690,100
20230530,093100,214248070,10680,10700,10700,10680,538
20230530,093000,208493540,10700,10740,10740,10700,141
20230530,092900,206981230,10740,10740,10750,10740,90
20230530,092800,206014620,10740,10700,10740,10700,149
20230530,092700,204416100,10690,10650,10690,10650,78
20230530,092600,203583670,10700,10600,10700,10600,718
20230530,092500,195950420,10590,10600,10630,10590,608
20230530,092400,189495600,10590,10640,10640,10570,1481
20230530,092300,173794720,10640,10730,10730,10640,1534
20230530,092200,157420390,10740,10740,10740,10740,444
20230530,092100,152651830,10740,10720,10750,10720,1001
20230530,092000,141892650,10720,10730,10730,10720,573
20230530,091900,135750080,10750,10750,10750,10750,701
20230530,091800,128214330,10720,10750,10750,10720,35
20230530,091700,127839100,10750,10750,10750,10750,2
20230530,091600,127817600,10700,10710,10710,10700,915
20230530,091500,118027020,10700,10720,10750,10700,1888
20230530,091400,97797850,10720,10750,10750,10720,190
20230530,091300,95760180,10750,10750,10750,10720,203
20230530,091200,93582460,10710,10750,10750,10710,309
20230530,091100,90264430,10750,10790,10790,10750,1171
20230530,091000,77667420,10800,10830,10830,10800,1003
20230530,090900,66822430,10830,10840,10840,10830,723
20230530,090800,58989570,10850,10890,10890,10850,334
20230530,090700,55359270,10900,10920,10920,10900,693
20230530,090600,47800670,10920,10910,10930,10810,841
20230530,090500,38648830,10900,10880,10920,10880,217
20230530,090400,36283330,10880,10790,10930,10790,643
20230530,090300,29316940,10850,10860,10860,10790,289
20230530,090200,26186070,10860,10810,10860,10790,569
20230530,090100,20035540,10800,10810,10830,10800,786
20230530,090000,11535700,10800,10800,10810,10800,1068