KissMeData/086040/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,204700,361739580,8190,8190,8190,8190,1219
20230530,204600,361739580,8190,8190,8190,8190,0
20230530,204500,361739580,8190,8190,8190,8190,0
20230530,204400,361739580,8190,8190,8190,8190,0
20230530,204300,361739580,8190,8190,8190,8190,0
20230530,204200,361739580,8190,8190,8190,8190,0
20230530,204100,361739580,8190,8190,8190,8190,0
20230530,204000,361739580,8190,8190,8190,8190,0
20230530,203900,361739580,8190,8190,8190,8190,0
20230530,203800,361739580,8190,8190,8190,8190,0
20230530,203700,361739580,8190,8190,8190,8190,0
20230530,203600,361739580,8190,8190,8190,8190,0
20230530,203500,361739580,8190,8190,8190,8190,0
20230530,203400,361739580,8190,8190,8190,8190,0
20230530,203300,361739580,8190,8190,8190,8190,0
20230530,203200,361739580,8190,8190,8190,8190,0
20230530,203100,361739580,8190,8190,8190,8190,0
20230530,203000,361739580,8190,8190,8190,8190,0
20230530,202900,361739580,8190,8190,8190,8190,0
20230530,202800,361739580,8190,8190,8190,8190,0
20230530,202700,361739580,8190,8190,8190,8190,0
20230530,202600,361739580,8190,8190,8190,8190,0
20230530,202500,361739580,8190,8190,8190,8190,0
20230530,202400,361739580,8190,8190,8190,8190,0
20230530,202300,361739580,8190,8190,8190,8190,0
20230530,202200,361739580,8190,8190,8190,8190,0
20230530,202100,361739580,8190,8190,8190,8190,0
20230530,202000,361739580,8190,8190,8190,8190,0
20230530,201900,361739580,8190,8190,8190,8190,0
20230530,201800,361739580,8190,8190,8190,8190,0
20230530,201700,361739580,8190,8190,8190,8190,1219
20230530,201600,361739580,8190,8190,8190,8190,0
20230530,201500,361739580,8190,8190,8190,8190,0
20230530,201400,361739580,8190,8190,8190,8190,0
20230530,201300,361739580,8190,8190,8190,8190,0
20230530,201200,361739580,8190,8190,8190,8190,0
20230530,201100,361739580,8190,8190,8190,8190,0
20230530,201000,361739580,8190,8190,8190,8190,0
20230530,200900,361739580,8190,8190,8190,8190,0
20230530,200800,361739580,8190,8190,8190,8190,0
20230530,200700,361739580,8190,8190,8190,8190,0
20230530,200600,361739580,8190,8190,8190,8190,0
20230530,200500,361739580,8190,8190,8190,8190,0
20230530,200400,361739580,8190,8190,8190,8190,0
20230530,200300,361739580,8190,8190,8190,8190,0
20230530,200200,361739580,8190,8190,8190,8190,0
20230530,200100,361739580,8190,8190,8190,8190,0
20230530,200000,361739580,8190,8190,8190,8190,0
20230530,195900,361739580,8190,8190,8190,8190,0
20230530,195800,361739580,8190,8190,8190,8190,0
20230530,195700,361739580,8190,8190,8190,8190,0
20230530,195600,361739580,8190,8190,8190,8190,0
20230530,195500,361739580,8190,8190,8190,8190,0
20230530,195400,361739580,8190,8190,8190,8190,0
20230530,195300,361739580,8190,8190,8190,8190,0
20230530,195200,361739580,8190,8190,8190,8190,0
20230530,195100,361739580,8190,8190,8190,8190,0
20230530,195000,361739580,8190,8190,8190,8190,0
20230530,194900,361739580,8190,8190,8190,8190,0
20230530,194800,361739580,8190,8190,8190,8190,0
20230530,194700,361739580,8190,8190,8190,8190,1219
20230530,194600,361739580,8190,8190,8190,8190,0
20230530,194500,361739580,8190,8190,8190,8190,0
20230530,194400,361739580,8190,8190,8190,8190,0
20230530,194300,361739580,8190,8190,8190,8190,0
20230530,194200,361739580,8190,8190,8190,8190,0
20230530,194100,361739580,8190,8190,8190,8190,0
20230530,194000,361739580,8190,8190,8190,8190,0
20230530,193900,361739580,8190,8190,8190,8190,0
20230530,193800,361739580,8190,8190,8190,8190,0
20230530,193700,361739580,8190,8190,8190,8190,0
20230530,193600,361739580,8190,8190,8190,8190,0
20230530,193500,361739580,8190,8190,8190,8190,0
20230530,193400,361739580,8190,8190,8190,8190,0
20230530,193300,361739580,8190,8190,8190,8190,0
20230530,193200,361739580,8190,8190,8190,8190,0
20230530,193100,361739580,8190,8190,8190,8190,0
20230530,193000,361739580,8190,8190,8190,8190,0
20230530,192900,361739580,8190,8190,8190,8190,0
20230530,192800,361739580,8190,8190,8190,8190,0
20230530,192700,361739580,8190,8190,8190,8190,0
20230530,192600,361739580,8190,8190,8190,8190,0
20230530,192500,361739580,8190,8190,8190,8190,0
20230530,192400,361739580,8190,8190,8190,8190,0
20230530,192300,361739580,8190,8190,8190,8190,0
20230530,192200,361739580,8190,8190,8190,8190,0
20230530,192100,361739580,8190,8190,8190,8190,0
20230530,192000,361739580,8190,8190,8190,8190,0
20230530,191900,361739580,8190,8190,8190,8190,0
20230530,191800,361739580,8190,8190,8190,8190,0
20230530,191700,361739580,8190,8190,8190,8190,1219
20230530,191600,361739580,8190,8190,8190,8190,0
20230530,191500,361739580,8190,8190,8190,8190,0
20230530,191400,361739580,8190,8190,8190,8190,0
20230530,191300,361739580,8190,8190,8190,8190,0
20230530,191200,361739580,8190,8190,8190,8190,0
20230530,191100,361739580,8190,8190,8190,8190,0
20230530,191000,361739580,8190,8190,8190,8190,0
20230530,190900,361739580,8190,8190,8190,8190,0
20230530,190800,361739580,8190,8190,8190,8190,0
20230530,190700,361739580,8190,8190,8190,8190,0
20230530,190600,361739580,8190,8190,8190,8190,0
20230530,190500,361739580,8190,8190,8190,8190,0
20230530,190400,361739580,8190,8190,8190,8190,0
20230530,190300,361739580,8190,8190,8190,8190,0
20230530,190200,361739580,8190,8190,8190,8190,0
20230530,190100,361739580,8190,8190,8190,8190,0
20230530,190000,361739580,8190,8190,8190,8190,0
20230530,185900,361739580,8190,8190,8190,8190,0
20230530,185800,361739580,8190,8190,8190,8190,0
20230530,185700,361739580,8190,8190,8190,8190,0
20230530,185600,361739580,8190,8190,8190,8190,0
20230530,185500,361739580,8190,8190,8190,8190,0
20230530,185400,361739580,8190,8190,8190,8190,0
20230530,185300,361739580,8190,8190,8190,8190,0
20230530,185200,361739580,8190,8190,8190,8190,0
20230530,185100,361739580,8190,8190,8190,8190,0
20230530,185000,361739580,8190,8190,8190,8190,0
20230530,184900,361739580,8190,8190,8190,8190,0
20230530,184800,361739580,8190,8190,8190,8190,0
20230530,184700,361739580,8190,8190,8190,8190,1219
20230530,184600,361739580,8190,8190,8190,8190,0
20230530,184500,361739580,8190,8190,8190,8190,0
20230530,184400,361739580,8190,8190,8190,8190,0
20230530,184300,361739580,8190,8190,8190,8190,0
20230530,184200,361739580,8190,8190,8190,8190,0
20230530,184100,361739580,8190,8190,8190,8190,0
20230530,184000,361739580,8190,8190,8190,8190,0
20230530,183900,361739580,8190,8190,8190,8190,0
20230530,183800,361739580,8190,8190,8190,8190,0
20230530,183700,361739580,8190,8190,8190,8190,0
20230530,183600,361739580,8190,8190,8190,8190,0
20230530,183500,361739580,8190,8190,8190,8190,0
20230530,183400,361739580,8190,8190,8190,8190,0
20230530,183300,361739580,8190,8190,8190,8190,0
20230530,183200,361739580,8190,8190,8190,8190,0
20230530,183100,361739580,8190,8190,8190,8190,0
20230530,183000,361739580,8190,8190,8190,8190,0
20230530,182900,361739580,8190,8190,8190,8190,0
20230530,182800,361739580,8190,8190,8190,8190,0
20230530,182700,361739580,8190,8190,8190,8190,0
20230530,182600,361739580,8190,8190,8190,8190,0
20230530,182500,361739580,8190,8190,8190,8190,0
20230530,182400,361739580,8190,8190,8190,8190,0
20230530,182300,361739580,8190,8190,8190,8190,0
20230530,182200,361739580,8190,8190,8190,8190,0
20230530,182100,361739580,8190,8190,8190,8190,0
20230530,182000,361739580,8190,8190,8190,8190,0
20230530,181900,361739580,8190,8190,8190,8190,0
20230530,181800,361739580,8190,8190,8190,8190,0
20230530,181700,361739580,8190,8190,8190,8190,1219
20230530,181600,361739580,8190,8190,8190,8190,0
20230530,181500,361739580,8190,8190,8190,8190,0
20230530,181400,361739580,8190,8190,8190,8190,0
20230530,181300,361739580,8190,8190,8190,8190,0
20230530,181200,361739580,8190,8190,8190,8190,0
20230530,181100,361739580,8190,8190,8190,8190,0
20230530,181000,361739580,8190,8190,8190,8190,0
20230530,180900,361739580,8190,8190,8190,8190,0
20230530,180800,361739580,8190,8190,8190,8190,0
20230530,180700,361739580,8190,8190,8190,8190,0
20230530,180600,361739580,8190,8190,8190,8190,0
20230530,180500,361739580,8190,8190,8190,8190,0
20230530,180400,361739580,8190,8190,8190,8190,0
20230530,180300,361739580,8190,8190,8190,8190,0
20230530,180200,361739580,8190,8190,8190,8190,0
20230530,180100,361739580,8190,8190,8190,8190,0
20230530,180000,361739580,8190,8190,8190,8190,0
20230530,175900,361739580,8190,8190,8190,8190,0
20230530,175800,361739580,8190,8190,8190,8190,0
20230530,175700,361739580,8190,8190,8190,8190,0
20230530,175600,361739580,8190,8190,8190,8190,0
20230530,175500,361739580,8190,8190,8190,8190,0
20230530,175400,361739580,8190,8190,8190,8190,0
20230530,175300,361739580,8190,8190,8190,8190,0
20230530,175200,361739580,8190,8190,8190,8190,0
20230530,175100,361739580,8190,8190,8190,8190,0
20230530,175000,361739580,8190,8190,8190,8190,0
20230530,174900,361739580,8190,8190,8190,8190,0
20230530,174800,361739580,8190,8190,8190,8190,0
20230530,174700,361739580,8190,8190,8190,8190,1219
20230530,174600,361739580,8190,8190,8190,8190,0
20230530,174500,361739580,8190,8190,8190,8190,0
20230530,174400,361739580,8190,8190,8190,8190,0
20230530,174300,361739580,8190,8190,8190,8190,0
20230530,174200,361739580,8190,8190,8190,8190,0
20230530,174100,361739580,8190,8190,8190,8190,0
20230530,174000,361739580,8190,8190,8190,8190,0
20230530,173900,361739580,8190,8190,8190,8190,0
20230530,173800,361739580,8190,8190,8190,8190,0
20230530,173700,361739580,8190,8190,8190,8190,0
20230530,173600,361739580,8190,8190,8190,8190,0
20230530,173500,361739580,8190,8190,8190,8190,0
20230530,173400,361739580,8190,8190,8190,8190,0
20230530,173300,361739580,8190,8190,8190,8190,0
20230530,173200,361739580,8190,8190,8190,8190,0
20230530,173100,361739580,8190,8190,8190,8190,0
20230530,173000,361739580,8190,8190,8190,8190,0
20230530,172900,361739580,8190,8190,8190,8190,0
20230530,172800,361739580,8190,8190,8190,8190,0
20230530,172700,361739580,8190,8190,8190,8190,0
20230530,172600,361739580,8190,8190,8190,8190,0
20230530,172500,361739580,8190,8190,8190,8190,0
20230530,172400,361739580,8190,8190,8190,8190,0
20230530,172300,361739580,8190,8190,8190,8190,0
20230530,172200,361739580,8190,8190,8190,8190,0
20230530,172100,361739580,8190,8190,8190,8190,0
20230530,172000,361739580,8190,8190,8190,8190,0
20230530,171900,361739580,8190,8190,8190,8190,0
20230530,171800,361739580,8190,8190,8190,8190,0
20230530,171700,361739580,8190,8190,8190,8190,1219
20230530,171600,361739580,8190,8190,8190,8190,0
20230530,171500,361739580,8190,8190,8190,8190,0
20230530,171400,361739580,8190,8190,8190,8190,0
20230530,171300,361739580,8190,8190,8190,8190,0
20230530,171200,361739580,8190,8190,8190,8190,0
20230530,171100,361739580,8190,8190,8190,8190,0
20230530,171000,361739580,8190,8190,8190,8190,0
20230530,170900,361739580,8190,8190,8190,8190,0
20230530,170800,361739580,8190,8190,8190,8190,0
20230530,170700,361739580,8190,8190,8190,8190,0
20230530,170600,361739580,8190,8190,8190,8190,0
20230530,170500,361739580,8190,8190,8190,8190,0
20230530,170400,361739580,8190,8190,8190,8190,0
20230530,170300,361739580,8190,8190,8190,8190,0
20230530,170200,361739580,8190,8190,8190,8190,0
20230530,170100,361739580,8190,8190,8190,8190,0
20230530,170000,361739580,8190,8190,8190,8190,0
20230530,165900,361739580,8190,8190,8190,8190,0
20230530,165800,361739580,8190,8190,8190,8190,0
20230530,165700,361739580,8190,8190,8190,8190,0
20230530,165600,361739580,8190,8190,8190,8190,0
20230530,165500,361739580,8190,8190,8190,8190,0
20230530,165400,361739580,8190,8190,8190,8190,0
20230530,165300,361739580,8190,8190,8190,8190,0
20230530,165200,361739580,8190,8190,8190,8190,0
20230530,165100,361739580,8190,8190,8190,8190,0
20230530,165000,361739580,8190,8190,8190,8190,0
20230530,164900,361739580,8190,8190,8190,8190,0
20230530,164800,361739580,8190,8190,8190,8190,0
20230530,164700,361739580,8190,8190,8190,8190,1219
20230530,164600,361739580,8190,8190,8190,8190,0
20230530,164500,361739580,8190,8190,8190,8190,0
20230530,164400,361739580,8190,8190,8190,8190,0
20230530,164300,361739580,8190,8190,8190,8190,0
20230530,164200,361739580,8190,8190,8190,8190,0
20230530,164100,361739580,8190,8190,8190,8190,0
20230530,164000,361739580,8190,8190,8190,8190,0
20230530,163900,361739580,8190,8190,8190,8190,0
20230530,163800,361739580,8190,8190,8190,8190,0
20230530,163700,361739580,8190,8190,8190,8190,0
20230530,163600,361739580,8190,8190,8190,8190,0
20230530,163500,361739580,8190,8190,8190,8190,0
20230530,163400,361739580,8190,8190,8190,8190,0
20230530,163300,361739580,8190,8190,8190,8190,0
20230530,163200,361739580,8190,8190,8190,8190,0
20230530,163100,361739580,8190,8190,8190,8190,0
20230530,163000,361739580,8190,8190,8190,8190,0
20230530,162900,361739580,8190,8190,8190,8190,0
20230530,162800,361739580,8190,8190,8190,8190,0
20230530,162700,361739580,8190,8190,8190,8190,0
20230530,162600,361739580,8190,8190,8190,8190,0
20230530,162500,361739580,8190,8190,8190,8190,0
20230530,162400,361739580,8190,8190,8190,8190,0
20230530,162300,361739580,8190,8190,8190,8190,0
20230530,162200,361739580,8190,8190,8190,8190,0
20230530,162100,361739580,8190,8190,8190,8190,0
20230530,162000,361739580,8190,8190,8190,8190,0
20230530,161900,361739580,8190,8190,8190,8190,0
20230530,161800,361739580,8190,8190,8190,8190,0
20230530,161700,361739580,8190,8190,8190,8190,1219
20230530,161600,361739580,8190,8190,8190,8190,0
20230530,161500,361739580,8190,8190,8190,8190,0
20230530,161400,361739580,8190,8190,8190,8190,0
20230530,161300,361739580,8190,8190,8190,8190,0
20230530,161200,361739580,8190,8190,8190,8190,0
20230530,161100,361739580,8190,8190,8190,8190,0
20230530,161000,361739580,8190,8190,8190,8190,0
20230530,160900,361739580,8190,8190,8190,8190,0
20230530,160800,361739580,8190,8190,8190,8190,0
20230530,160700,361739580,8190,8190,8190,8190,0
20230530,160600,361739580,8190,8190,8190,8190,0
20230530,160500,361739580,8190,8190,8190,8190,0
20230530,160400,361739580,8190,8190,8190,8190,0
20230530,160300,361739580,8190,8190,8190,8190,0
20230530,160200,361739580,8190,8190,8190,8190,0
20230530,160100,361739580,8190,8190,8190,8190,0
20230530,160000,361739580,8190,8190,8190,8190,0
20230530,155900,361739580,8190,8190,8190,8190,0
20230530,155800,361739580,8190,8190,8190,8190,0
20230530,155700,361739580,8190,8190,8190,8190,0
20230530,155600,361739580,8190,8190,8190,8190,0
20230530,155500,361739580,8190,8190,8190,8190,0
20230530,155400,361739580,8190,8190,8190,8190,0
20230530,155300,361739580,8190,8190,8190,8190,0
20230530,155200,361739580,8190,8190,8190,8190,0
20230530,155100,361739580,8190,8190,8190,8190,0
20230530,155000,361739580,8190,8190,8190,8190,0
20230530,154900,361739580,8190,8190,8190,8190,0
20230530,154800,361739580,8190,8190,8190,8190,0
20230530,154700,361739580,8190,8190,8190,8190,1219
20230530,154600,361739580,8190,8190,8190,8190,0
20230530,154500,361739580,8190,8190,8190,8190,0
20230530,154400,361739580,8190,8190,8190,8190,0
20230530,154300,361739580,8190,8190,8190,8190,0
20230530,154200,361739580,8190,8190,8190,8190,0
20230530,154100,361739580,8190,8190,8190,8190,0
20230530,154000,361739580,8190,8190,8190,8190,0
20230530,153900,361739580,8190,8190,8190,8190,0
20230530,153800,361739580,8190,8190,8190,8190,0
20230530,153700,361739580,8190,8190,8190,8190,0
20230530,153600,361739580,8190,8190,8190,8190,0
20230530,153500,361739580,8190,8190,8190,8190,0
20230530,153400,361739580,8190,8190,8190,8190,0
20230530,153300,361739580,8190,8190,8190,8190,0
20230530,153200,361739580,8190,8190,8190,8190,0
20230530,153100,361739580,8190,8190,8190,8190,0
20230530,153000,361739580,8190,8190,8190,8190,1219
20230530,152900,351755970,8190,8190,8190,8190,0
20230530,152800,351755970,8190,8190,8190,8190,0
20230530,152700,351755970,8190,8190,8190,8190,0
20230530,152600,351755970,8190,8190,8190,8190,0
20230530,152500,351755970,8190,8190,8190,8190,0
20230530,152400,351755970,8190,8190,8190,8190,0
20230530,152300,351755970,8190,8190,8190,8190,0
20230530,152200,351755970,8190,8190,8190,8190,0
20230530,152100,351755970,8190,8190,8190,8190,0
20230530,152000,351755970,8190,8190,8190,8190,0
20230530,151900,351755970,8190,8190,8190,8190,0
20230530,151800,351755970,8190,8190,8190,8190,0
20230530,151700,351755970,8190,8190,8190,8190,2
20230530,151600,351739590,8180,8180,8180,8180,19
20230530,151500,351584170,8180,8180,8180,8180,358
20230530,151400,348655730,8190,8190,8190,8190,50
20230530,151300,348246230,8190,8190,8190,8190,0
20230530,151200,348246230,8190,8190,8190,8190,1
20230530,151100,348238040,8180,8190,8190,8180,57
20230530,151000,347771220,8190,8190,8190,8190,0
20230530,150900,347771220,8190,8180,8190,8180,169
20230530,150800,346388790,8180,8180,8180,8180,0
20230530,150700,346388790,8180,8190,8190,8180,42
20230530,150600,346044940,8200,8200,8200,8200,250
20230530,150500,343994940,8200,8200,8200,8200,1
20230530,150400,343986740,8190,8190,8190,8190,225
20230530,150300,342143990,8190,8190,8190,8190,5
20230530,150200,342103040,8190,8190,8190,8190,205
20230530,150100,340424090,8180,8190,8190,8180,380
20230530,150000,337312590,8190,8190,8190,8190,200
20230530,145900,335674590,8190,8190,8190,8190,100
20230530,145800,334855590,8190,8190,8190,8190,130
20230530,145700,333790890,8190,8190,8190,8190,0
20230530,145600,333790890,8190,8190,8190,8190,2
20230530,145500,333774510,8190,8190,8190,8190,0
20230530,145400,333774510,8190,8190,8190,8190,0
20230530,145300,333774510,8190,8190,8190,8190,300
20230530,145200,331317510,8190,8190,8190,8190,0
20230530,145100,331317510,8190,8190,8190,8190,0
20230530,145000,331317510,8190,8180,8190,8180,108
20230530,144900,330433060,8190,8180,8190,8180,8
20230530,144800,330367610,8180,8180,8180,8180,1
20230530,144700,330359430,8180,8180,8180,8180,99
20230530,144600,329549610,8180,8180,8180,8180,12
20230530,144500,329451450,8180,8180,8180,8180,20
20230530,144400,329287850,8180,8180,8180,8180,0
20230530,144300,329287850,8180,8180,8180,8180,25
20230530,144200,329083350,8180,8180,8180,8180,0
20230530,144100,329083350,8180,8180,8180,8180,74
20230530,144000,328478030,8180,8180,8180,8180,28
20230530,143900,328248990,8180,8180,8180,8180,2
20230530,143800,328232630,8180,8180,8180,8180,0
20230530,143700,328232630,8180,8180,8180,8180,4
20230530,143600,328199910,8180,8180,8180,8180,0
20230530,143500,328199910,8180,8180,8180,8180,0
20230530,143400,328199910,8180,8180,8180,8180,0
20230530,143300,328199910,8180,8180,8180,8180,10
20230530,143200,328118110,8180,8180,8180,8180,12
20230530,143100,328019950,8180,8180,8180,8180,2
20230530,143000,328003590,8180,8190,8190,8180,13
20230530,142900,327897230,8190,8190,8190,8190,0
20230530,142800,327897230,8190,8190,8190,8190,0
20230530,142700,327897230,8190,8190,8190,8190,45
20230530,142600,327528680,8190,8190,8190,8190,0
20230530,142500,327528680,8190,8190,8190,8190,250
20230530,142400,325481180,8190,8190,8190,8190,0
20230530,142300,325481180,8190,8190,8190,8190,0
20230530,142200,325481180,8190,8190,8190,8190,1
20230530,142100,325472990,8190,8180,8190,8180,1437
20230530,142000,313714660,8180,8180,8180,8180,0
20230530,141900,313714660,8180,8180,8180,8180,0
20230530,141800,313714660,8180,8180,8180,8180,0
20230530,141700,313714660,8180,8180,8180,8180,140
20230530,141600,312569460,8180,8180,8180,8180,27
20230530,141500,312348600,8180,8180,8180,8180,147
20230530,141400,311146140,8180,8180,8180,8180,20
20230530,141300,310982540,8180,8180,8180,8170,540
20230530,141200,306566340,8180,8180,8180,8180,0
20230530,141100,306566340,8180,8180,8180,8180,0
20230530,141000,306566340,8180,8180,8180,8180,0
20230530,140900,306566340,8180,8180,8180,8180,0
20230530,140800,306566340,8180,8180,8180,8180,1
20230530,140700,306558160,8160,8160,8160,8160,0
20230530,140600,306558160,8160,8160,8160,8160,0
20230530,140500,306558160,8160,8170,8170,8160,200
20230530,140400,304925070,8180,8180,8180,8180,5
20230530,140300,304884170,8180,8180,8180,8180,2
20230530,140200,304867810,8180,8180,8180,8180,0
20230530,140100,304867810,8180,8180,8180,8180,1
20230530,140000,304859630,8180,8180,8180,8180,0
20230530,135900,304859630,8180,8170,8180,8170,460
20230530,135800,301097430,8170,8170,8170,8170,0
20230530,135700,301097430,8170,8170,8170,8170,0
20230530,135600,301097430,8170,8170,8170,8170,40
20230530,135500,300770630,8170,8170,8170,8170,0
20230530,135400,300770630,8170,8170,8170,8170,12
20230530,135300,300672590,8170,8170,8170,8170,22
20230530,135200,300492850,8170,8170,8170,8170,0
20230530,135100,300492850,8170,8170,8170,8170,0
20230530,135000,300492850,8170,8170,8170,8170,20
20230530,134900,300329450,8170,8170,8170,8170,18
20230530,134800,300182390,8180,8170,8180,8170,15
20230530,134700,300059790,8180,8180,8180,8180,5
20230530,134600,300018890,8170,8170,8170,8170,5
20230530,134500,299978040,8180,8180,8180,8180,0
20230530,134400,299978040,8180,8180,8180,8180,201
20230530,134300,298333860,8170,8170,8170,8170,614
20230530,134200,293317480,8170,8170,8170,8170,0
20230530,134100,293317480,8170,8170,8170,8170,0
20230530,134000,293317480,8170,8170,8170,8170,0
20230530,133900,293317480,8170,8170,8170,8170,0
20230530,133800,293317480,8170,8160,8170,8160,410
20230530,133700,289968580,8170,8170,8170,8170,0
20230530,133600,289968580,8170,8170,8170,8170,0
20230530,133500,289968580,8170,8170,8170,8170,136
20230530,133400,288857460,8170,8170,8170,8170,5
20230530,133300,288816610,8170,8170,8170,8170,24
20230530,133200,288620530,8170,8170,8170,8170,503
20230530,133100,284511020,8160,8160,8160,8160,5
20230530,133000,284470220,8160,8160,8160,8160,0
20230530,132900,284470220,8160,8160,8160,8160,95
20230530,132800,283695020,8160,8160,8160,8160,52
20230530,132700,283270700,8170,8170,8170,8170,0
20230530,132600,283270700,8170,8170,8170,8170,0
20230530,132500,283270700,8170,8170,8170,8170,0
20230530,132400,283270700,8170,8170,8170,8170,0
20230530,132300,283270700,8170,8170,8170,8170,0
20230530,132200,283270700,8170,8170,8170,8170,140
20230530,132100,282126900,8160,8160,8160,8160,1021
20230530,132000,273795540,8170,8170,8170,8170,209
20230530,131900,272088010,8180,8180,8180,8180,0
20230530,131800,272088010,8180,8180,8180,8180,0
20230530,131700,272088010,8180,8180,8180,8180,0
20230530,131600,272088010,8180,8180,8180,8180,9
20230530,131500,272014390,8180,8180,8180,8180,0
20230530,131400,272014390,8180,8180,8180,8180,3
20230530,131300,271989850,8180,8180,8180,8180,1
20230530,131200,271981670,8160,8160,8160,8160,1
20230530,131100,271973510,8190,8190,8190,8190,0
20230530,131000,271973510,8190,8190,8190,8190,0
20230530,130900,271973510,8190,8190,8190,8190,0
20230530,130800,271973510,8190,8180,8190,8180,151
20230530,130700,270738280,8180,8180,8180,8180,0
20230530,130600,270738280,8180,8180,8180,8180,0
20230530,130500,270738280,8180,8180,8180,8180,48
20230530,130400,270345640,8180,8180,8180,8180,40
20230530,130300,270018440,8180,8160,8180,8160,434
20230530,130200,266469320,8180,8180,8180,8180,0
20230530,130100,266469320,8180,8180,8180,8180,0
20230530,130000,266469320,8180,8180,8180,8180,0
20230530,125900,266469320,8180,8180,8180,8180,0
20230530,125800,266469320,8180,8180,8180,8180,0
20230530,125700,266469320,8180,8180,8180,8180,0
20230530,125600,266469320,8180,8180,8180,8180,174
20230530,125500,265046000,8170,8170,8170,8170,26
20230530,125400,264833580,8170,8170,8170,8170,0
20230530,125300,264833580,8170,8160,8170,8160,50
20230530,125200,264425570,8160,8160,8160,8160,5
20230530,125100,264384770,8160,8160,8160,8160,10
20230530,125000,264303170,8160,8160,8160,8160,27
20230530,124900,264082850,8150,8150,8150,8150,0
20230530,124800,264082850,8150,8150,8150,8150,0
20230530,124700,264082850,8150,8150,8160,8150,170
20230530,124600,262695850,8150,8150,8150,8150,26
20230530,124500,262483950,8150,8150,8150,8150,0
20230530,124400,262483950,8150,8150,8150,8150,58
20230530,124300,262011250,8150,8150,8150,8150,0
20230530,124200,262011250,8150,8150,8150,8150,0
20230530,124100,262011250,8150,8150,8150,8150,147
20230530,124000,260813200,8150,8150,8160,8150,16
20230530,123900,260682790,8150,8150,8150,8150,2
20230530,123800,260666490,8150,8150,8150,8150,0
20230530,123700,260666490,8150,8150,8150,8150,1
20230530,123600,260658340,8160,8160,8160,8160,0
20230530,123500,260658340,8160,8160,8160,8160,0
20230530,123400,260658340,8160,8160,8160,8160,0
20230530,123300,260658340,8160,8160,8160,8160,0
20230530,123200,260658340,8160,8160,8160,8160,0
20230530,123100,260658340,8160,8160,8160,8160,0
20230530,123000,260658340,8160,8160,8160,8160,0
20230530,122900,260658340,8160,8160,8160,8160,1
20230530,122800,260650180,8170,8170,8170,8170,0
20230530,122700,260650180,8170,8150,8170,8150,12
20230530,122600,260552240,8170,8160,8170,8160,148
20230530,122500,259343120,8160,8160,8160,8160,50
20230530,122400,258935120,8160,8160,8160,8160,146
20230530,122300,257743760,8150,8150,8150,8150,404
20230530,122200,254451160,8160,8160,8160,8160,1
20230530,122100,254443000,8160,8160,8160,8160,0
20230530,122000,254443000,8160,8160,8160,8160,21
20230530,121900,254271640,8160,8170,8170,8160,30
20230530,121800,254026570,8170,8160,8170,8160,3
20230530,121700,254002080,8160,8160,8160,8160,25
20230530,121600,253798080,8160,8160,8160,8160,200
20230530,121500,252166080,8170,8160,8170,8160,49
20230530,121400,251766230,8160,8160,8160,8160,0
20230530,121300,251766230,8160,8160,8160,8160,1
20230530,121200,251758070,8160,8160,8160,8160,1
20230530,121100,251749910,8150,8160,8160,8150,326
20230530,121000,249091500,8170,8160,8170,8160,13
20230530,120900,248985410,8170,8170,8170,8170,0
20230530,120800,248985410,8170,8170,8170,8170,0
20230530,120700,248985410,8170,8170,8170,8170,0
20230530,120600,248985410,8170,8170,8170,8170,0
20230530,120500,248985410,8170,8170,8170,8170,0
20230530,120400,248985410,8170,8170,8170,8170,0
20230530,120300,248985410,8170,8170,8170,8170,0
20230530,120200,248985410,8170,8170,8170,8170,0
20230530,120100,248985410,8170,8170,8170,8170,20
20230530,120000,248822010,8170,8170,8170,8170,0
20230530,115900,248822010,8170,8160,8170,8160,4
20230530,115800,248789360,8180,8180,8180,8180,0
20230530,115700,248789360,8180,8180,8180,8180,0
20230530,115600,248789360,8180,8180,8180,8180,0
20230530,115500,248789360,8180,8150,8180,8150,63
20230530,115400,248275680,8160,8160,8160,8160,62
20230530,115300,247769760,8180,8180,8180,8180,1
20230530,115200,247761580,8180,8180,8180,8180,0
20230530,115100,247761580,8180,8180,8180,8180,0
20230530,115000,247761580,8180,8180,8180,8180,0
20230530,114900,247761580,8180,8180,8180,8180,0
20230530,114800,247761580,8180,8180,8180,8180,0
20230530,114700,247761580,8180,8180,8180,8180,0
20230530,114600,247761580,8180,8180,8180,8180,791
20230530,114500,241291200,8180,8150,8180,8150,41
20230530,114400,240957020,8160,8160,8160,8160,2
20230530,114300,240940700,8180,8180,8180,8180,0
20230530,114200,240940700,8180,8180,8180,8180,0
20230530,114100,240940700,8180,8180,8180,8180,0
20230530,114000,240940700,8180,8180,8180,8180,1
20230530,113900,240932520,8140,8140,8140,8140,17
20230530,113800,240794140,8140,8140,8140,8140,0
20230530,113700,240794140,8140,8140,8140,8140,1
20230530,113600,240786000,8180,8180,8180,8180,0
20230530,113500,240786000,8180,8180,8180,8180,0
20230530,113400,240786000,8180,8180,8180,8180,0
20230530,113300,240786000,8180,8180,8180,8180,0
20230530,113200,240786000,8180,8180,8180,8180,10
20230530,113100,240704200,8180,8180,8180,8180,0
20230530,113000,240704200,8180,8180,8180,8180,0
20230530,112900,240704200,8180,8170,8180,8170,10
20230530,112800,240622490,8170,8170,8170,8170,1
20230530,112700,240614320,8140,8140,8140,8140,0
20230530,112600,240614320,8140,8160,8160,8140,10
20230530,112500,240532800,8180,8180,8180,8180,0
20230530,112400,240532800,8180,8160,8180,8160,6
20230530,112300,240483820,8160,8160,8160,8160,184
20230530,112200,238982380,8180,8180,8190,8170,171
20230530,112100,237585220,8170,8190,8190,8170,572
20230530,112000,232900840,8190,8190,8190,8190,521
20230530,111900,228633850,8190,8190,8190,8190,38
20230530,111800,228322630,8190,8190,8190,8190,0
20230530,111700,228322630,8190,8190,8190,8190,0
20230530,111600,228322630,8190,8190,8190,8190,10
20230530,111500,228240730,8190,8180,8190,8180,10
20230530,111400,228158840,8190,8190,8190,8190,40
20230530,111300,227831240,8190,8180,8190,8180,6
20230530,111200,227782150,8190,8180,8190,8180,34
20230530,111100,227503820,8190,8190,8190,8190,1
20230530,111000,227495630,8190,8190,8190,8190,0
20230530,110900,227495630,8190,8190,8190,8180,938
20230530,110800,219822770,8180,8170,8180,8170,185
20230530,110700,218309770,8180,8170,8180,8170,524
20230530,110600,214028580,8170,8160,8170,8160,2
20230530,110500,214012250,8160,8160,8160,8160,0
20230530,110400,214012250,8160,8170,8170,8160,6
20230530,110300,213963280,8160,8160,8160,8160,132
20230530,110200,212886160,8160,8160,8160,8160,0
20230530,110100,212886160,8160,8160,8160,8160,1
20230530,110000,212878000,8150,8150,8150,8150,0
20230530,105900,212878000,8150,8150,8150,8150,0
20230530,105800,212878000,8150,8150,8150,8150,1
20230530,105700,212869850,8130,8130,8130,8130,0
20230530,105600,212869850,8130,8130,8130,8130,0
20230530,105500,212869850,8130,8130,8130,8130,1
20230530,105400,212861720,8120,8120,8120,8120,50
20230530,105300,212455720,8110,8140,8140,8110,1000
20230530,105200,204330340,8160,8160,8160,8160,0
20230530,105100,204330340,8160,8160,8160,8160,0
20230530,105000,204330340,8160,8160,8160,8160,50
20230530,104900,203922340,8170,8170,8170,8170,0
20230530,104800,203922340,8170,8170,8170,8170,941
20230530,104700,196234370,8170,8170,8170,8170,0
20230530,104600,196234370,8170,8150,8170,8150,159
20230530,104500,194938500,8150,8150,8150,8150,1
20230530,104400,194930350,8140,8140,8140,8140,0
20230530,104300,194930350,8140,8140,8140,8140,0
20230530,104200,194930350,8140,8140,8140,8140,0
20230530,104100,194930350,8140,8150,8150,8140,410
20230530,104000,191592320,8150,8150,8150,8150,1
20230530,103900,191584170,8170,8170,8170,8170,4
20230530,103800,191551490,8170,8170,8170,8170,0
20230530,103700,191551490,8170,8160,8170,8160,115
20230530,103600,190613080,8160,8160,8160,8160,100
20230530,103500,189797080,8160,8160,8160,8160,0
20230530,103400,189797080,8160,8160,8160,8160,76
20230530,103300,189176920,8160,8160,8160,8160,37
20230530,103200,188875000,8160,8150,8160,8150,222
20230530,103100,187064280,8140,8140,8140,8140,260
20230530,103000,184947880,8150,8150,8150,8150,420
20230530,102900,181524880,8150,8150,8150,8150,0
20230530,102800,181524880,8150,8120,8150,8120,125
20230530,102700,180507030,8150,8150,8150,8150,72
20230530,102600,179920230,8150,8150,8150,8150,2
20230530,102500,179903930,8150,8140,8150,8140,19
20230530,102400,179749160,8150,8140,8150,8140,101
20230530,102300,178927010,8140,8140,8140,8140,73
20230530,102200,178332790,8140,8150,8150,8140,115
20230530,102100,177395690,8140,8140,8140,8140,0
20230530,102000,177395690,8140,8140,8140,8140,0
20230530,101900,177395690,8140,8140,8140,8140,224
20230530,101800,175572330,8140,8140,8140,8140,130
20230530,101700,174514130,8140,8110,8140,8110,2
20230530,101600,174497880,8110,8120,8120,8110,9
20230530,101500,174424820,8120,8120,8140,8120,18
20230530,101400,174278640,8120,8120,8120,8120,1
20230530,101300,174270520,8120,8120,8120,8120,824
20230530,101200,167579640,8120,8150,8150,8120,237
20230530,101100,165655170,8130,8130,8130,8130,1
20230530,101000,165647040,8130,8140,8140,8130,2
20230530,100900,165630770,8150,8150,8150,8150,10
20230530,100800,165549270,8150,8150,8150,8150,206
20230530,100700,163870370,8150,8150,8150,8150,50
20230530,100600,163462870,8150,8150,8150,8150,12
20230530,100500,163365070,8140,8140,8140,8140,261
20230530,100400,161240530,8140,8140,8140,8140,31
20230530,100300,160988190,8140,8140,8140,8140,0
20230530,100200,160988190,8140,8140,8140,8140,1
20230530,100100,160980050,8100,8100,8100,8100,0
20230530,100000,160980050,8100,8130,8130,8100,657
20230530,095900,155654860,8130,8120,8130,8120,84
20230530,095800,154972600,8120,8120,8120,8120,4
20230530,095700,154940120,8120,8120,8120,8120,47
20230530,095600,154558480,8110,8110,8110,8110,1
20230530,095500,154550370,8120,8120,8120,8120,172
20230530,095400,153153730,8120,8120,8120,8120,1
20230530,095300,153145610,8130,8130,8130,8130,0
20230530,095200,153145610,8130,8130,8130,8130,520
20230530,095100,148918010,8130,8130,8130,8130,0
20230530,095000,148918010,8130,8130,8130,8130,135
20230530,094900,147820460,8130,8100,8130,8100,25
20230530,094800,147617910,8120,8120,8120,8120,88
20230530,094700,146903350,8120,8100,8120,8100,77
20230530,094600,146278510,8100,8100,8100,8100,4
20230530,094500,146246110,8100,8100,8100,8100,6
20230530,094400,146197510,8100,8110,8120,8100,39
20230530,094300,145881460,8110,8110,8110,8110,284
20230530,094200,143578220,8120,8120,8120,8120,10
20230530,094100,143497020,8120,8120,8120,8120,594
20230530,094000,138673740,8120,8120,8120,8120,1
20230530,093900,138665620,8120,8130,8130,8120,65
20230530,093800,138137720,8120,8110,8120,8110,9
20230530,093700,138064650,8120,8110,8120,8110,797
20230530,093600,131594480,8110,8110,8110,8110,5
20230530,093500,131553930,8110,8110,8110,8110,9
20230530,093400,131480940,8110,8100,8110,8100,27
20230530,093300,131262120,8090,8070,8090,8070,1049
20230530,093200,122787180,8070,8070,8070,8070,1
20230530,093100,122779110,8070,8070,8070,8070,190
20230530,093000,121245810,8070,8070,8070,8070,10
20230530,092900,121165110,8050,8060,8060,8050,378
20230530,092800,118122080,8080,8050,8080,8050,4
20230530,092700,118089850,8090,8090,8090,8090,12
20230530,092600,117992770,8050,8050,8050,8050,1494
20230530,092500,105966070,8050,8060,8060,8050,2543
20230530,092400,85492530,8060,8080,8080,8060,2620
20230530,092300,64367880,8090,8090,8090,8090,5
20230530,092200,64327430,8090,8070,8090,8070,335
20230530,092100,61622180,8080,8080,8080,8080,97
20230530,092000,60838420,8080,8100,8100,8070,351
20230530,091900,58001230,8070,8070,8070,8070,131
20230530,091800,56944060,8070,8080,8080,8070,29
20230530,091700,56709890,8070,8080,8090,8070,346
20230530,091600,53914450,8080,8080,8080,8080,51
20230530,091500,53502370,8090,8100,8100,8090,850
20230530,091400,46622870,8120,8120,8120,8120,1
20230530,091300,46614750,8110,8110,8110,8110,412
20230530,091200,43273430,8120,8120,8120,8120,3
20230530,091100,43249070,8120,8120,8120,8120,77
20230530,091000,42623830,8120,8110,8120,8110,11
20230530,090900,42534560,8090,8110,8110,8090,413
20230530,090800,39190690,8090,8090,8090,8090,0
20230530,090700,39190690,8090,8100,8100,8090,150
20230530,090600,37975940,8100,8110,8130,8100,958
20230530,090500,30208020,8110,8140,8140,8110,2325
20230530,090400,11322480,8150,8150,8150,8150,54
20230530,090300,10882380,8160,8160,8160,8160,154
20230530,090200,9625740,8150,8160,8160,8150,167
20230530,090100,8264480,8160,8160,8160,8160,487
20230530,090000,4290560,8160,8140,8160,8140,527