KissMeData/087010/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,203700,368320380,7590,7590,7590,7590,1409
20230530,203600,368320380,7590,7590,7590,7590,0
20230530,203500,368320380,7590,7590,7590,7590,0
20230530,203400,368320380,7590,7590,7590,7590,0
20230530,203300,368320380,7590,7590,7590,7590,0
20230530,203200,368320380,7590,7590,7590,7590,0
20230530,203100,368320380,7590,7590,7590,7590,0
20230530,203000,368320380,7590,7590,7590,7590,0
20230530,202900,368320380,7590,7590,7590,7590,0
20230530,202800,368320380,7590,7590,7590,7590,0
20230530,202700,368320380,7590,7590,7590,7590,0
20230530,202600,368320380,7590,7590,7590,7590,0
20230530,202500,368320380,7590,7590,7590,7590,0
20230530,202400,368320380,7590,7590,7590,7590,0
20230530,202300,368320380,7590,7590,7590,7590,0
20230530,202200,368320380,7590,7590,7590,7590,0
20230530,202100,368320380,7590,7590,7590,7590,0
20230530,202000,368320380,7590,7590,7590,7590,0
20230530,201900,368320380,7590,7590,7590,7590,0
20230530,201800,368320380,7590,7590,7590,7590,0
20230530,201700,368320380,7590,7590,7590,7590,0
20230530,201600,368320380,7590,7590,7590,7590,0
20230530,201500,368320380,7590,7590,7590,7590,0
20230530,201400,368320380,7590,7590,7590,7590,0
20230530,201300,368320380,7590,7590,7590,7590,0
20230530,201200,368320380,7590,7590,7590,7590,0
20230530,201100,368320380,7590,7590,7590,7590,0
20230530,201000,368320380,7590,7590,7590,7590,0
20230530,200900,368320380,7590,7590,7590,7590,0
20230530,200800,368320380,7590,7590,7590,7590,0
20230530,200700,368320380,7590,7590,7590,7590,1409
20230530,200600,368320380,7590,7590,7590,7590,0
20230530,200500,368320380,7590,7590,7590,7590,0
20230530,200400,368320380,7590,7590,7590,7590,0
20230530,200300,368320380,7590,7590,7590,7590,0
20230530,200200,368320380,7590,7590,7590,7590,0
20230530,200100,368320380,7590,7590,7590,7590,0
20230530,200000,368320380,7590,7590,7590,7590,0
20230530,195900,368320380,7590,7590,7590,7590,0
20230530,195800,368320380,7590,7590,7590,7590,0
20230530,195700,368320380,7590,7590,7590,7590,0
20230530,195600,368320380,7590,7590,7590,7590,0
20230530,195500,368320380,7590,7590,7590,7590,0
20230530,195400,368320380,7590,7590,7590,7590,0
20230530,195300,368320380,7590,7590,7590,7590,0
20230530,195200,368320380,7590,7590,7590,7590,0
20230530,195100,368320380,7590,7590,7590,7590,0
20230530,195000,368320380,7590,7590,7590,7590,0
20230530,194900,368320380,7590,7590,7590,7590,0
20230530,194800,368320380,7590,7590,7590,7590,0
20230530,194700,368320380,7590,7590,7590,7590,0
20230530,194600,368320380,7590,7590,7590,7590,0
20230530,194500,368320380,7590,7590,7590,7590,0
20230530,194400,368320380,7590,7590,7590,7590,0
20230530,194300,368320380,7590,7590,7590,7590,0
20230530,194200,368320380,7590,7590,7590,7590,0
20230530,194100,368320380,7590,7590,7590,7590,0
20230530,194000,368320380,7590,7590,7590,7590,0
20230530,193900,368320380,7590,7590,7590,7590,0
20230530,193800,368320380,7590,7590,7590,7590,0
20230530,193700,368320380,7590,7590,7590,7590,1409
20230530,193600,368320380,7590,7590,7590,7590,0
20230530,193500,368320380,7590,7590,7590,7590,0
20230530,193400,368320380,7590,7590,7590,7590,0
20230530,193300,368320380,7590,7590,7590,7590,0
20230530,193200,368320380,7590,7590,7590,7590,0
20230530,193100,368320380,7590,7590,7590,7590,0
20230530,193000,368320380,7590,7590,7590,7590,0
20230530,192900,368320380,7590,7590,7590,7590,0
20230530,192800,368320380,7590,7590,7590,7590,0
20230530,192700,368320380,7590,7590,7590,7590,0
20230530,192600,368320380,7590,7590,7590,7590,0
20230530,192500,368320380,7590,7590,7590,7590,0
20230530,192400,368320380,7590,7590,7590,7590,0
20230530,192300,368320380,7590,7590,7590,7590,0
20230530,192200,368320380,7590,7590,7590,7590,0
20230530,192100,368320380,7590,7590,7590,7590,0
20230530,192000,368320380,7590,7590,7590,7590,0
20230530,191900,368320380,7590,7590,7590,7590,0
20230530,191800,368320380,7590,7590,7590,7590,0
20230530,191700,368320380,7590,7590,7590,7590,0
20230530,191600,368320380,7590,7590,7590,7590,0
20230530,191500,368320380,7590,7590,7590,7590,0
20230530,191400,368320380,7590,7590,7590,7590,0
20230530,191300,368320380,7590,7590,7590,7590,0
20230530,191200,368320380,7590,7590,7590,7590,0
20230530,191100,368320380,7590,7590,7590,7590,0
20230530,191000,368320380,7590,7590,7590,7590,0
20230530,190900,368320380,7590,7590,7590,7590,0
20230530,190800,368320380,7590,7590,7590,7590,0
20230530,190700,368320380,7590,7590,7590,7590,1409
20230530,190600,368320380,7590,7590,7590,7590,0
20230530,190500,368320380,7590,7590,7590,7590,0
20230530,190400,368320380,7590,7590,7590,7590,0
20230530,190300,368320380,7590,7590,7590,7590,0
20230530,190200,368320380,7590,7590,7590,7590,0
20230530,190100,368320380,7590,7590,7590,7590,0
20230530,190000,368320380,7590,7590,7590,7590,0
20230530,185900,368320380,7590,7590,7590,7590,0
20230530,185800,368320380,7590,7590,7590,7590,0
20230530,185700,368320380,7590,7590,7590,7590,0
20230530,185600,368320380,7590,7590,7590,7590,0
20230530,185500,368320380,7590,7590,7590,7590,0
20230530,185400,368320380,7590,7590,7590,7590,0
20230530,185300,368320380,7590,7590,7590,7590,0
20230530,185200,368320380,7590,7590,7590,7590,0
20230530,185100,368320380,7590,7590,7590,7590,0
20230530,185000,368320380,7590,7590,7590,7590,0
20230530,184900,368320380,7590,7590,7590,7590,0
20230530,184800,368320380,7590,7590,7590,7590,0
20230530,184700,368320380,7590,7590,7590,7590,0
20230530,184600,368320380,7590,7590,7590,7590,0
20230530,184500,368320380,7590,7590,7590,7590,0
20230530,184400,368320380,7590,7590,7590,7590,0
20230530,184300,368320380,7590,7590,7590,7590,0
20230530,184200,368320380,7590,7590,7590,7590,0
20230530,184100,368320380,7590,7590,7590,7590,0
20230530,184000,368320380,7590,7590,7590,7590,0
20230530,183900,368320380,7590,7590,7590,7590,0
20230530,183800,368320380,7590,7590,7590,7590,0
20230530,183700,368320380,7590,7590,7590,7590,1409
20230530,183600,368320380,7590,7590,7590,7590,0
20230530,183500,368320380,7590,7590,7590,7590,0
20230530,183400,368320380,7590,7590,7590,7590,0
20230530,183300,368320380,7590,7590,7590,7590,0
20230530,183200,368320380,7590,7590,7590,7590,0
20230530,183100,368320380,7590,7590,7590,7590,0
20230530,183000,368320380,7590,7590,7590,7590,0
20230530,182900,368320380,7590,7590,7590,7590,0
20230530,182800,368320380,7590,7590,7590,7590,0
20230530,182700,368320380,7590,7590,7590,7590,0
20230530,182600,368320380,7590,7590,7590,7590,0
20230530,182500,368320380,7590,7590,7590,7590,0
20230530,182400,368320380,7590,7590,7590,7590,0
20230530,182300,368320380,7590,7590,7590,7590,0
20230530,182200,368320380,7590,7590,7590,7590,0
20230530,182100,368320380,7590,7590,7590,7590,0
20230530,182000,368320380,7590,7590,7590,7590,0
20230530,181900,368320380,7590,7590,7590,7590,0
20230530,181800,368320380,7590,7590,7590,7590,0
20230530,181700,368320380,7590,7590,7590,7590,0
20230530,181600,368320380,7590,7590,7590,7590,0
20230530,181500,368320380,7590,7590,7590,7590,0
20230530,181400,368320380,7590,7590,7590,7590,0
20230530,181300,368320380,7590,7590,7590,7590,0
20230530,181200,368320380,7590,7590,7590,7590,0
20230530,181100,368320380,7590,7590,7590,7590,0
20230530,181000,368320380,7590,7590,7590,7590,0
20230530,180900,368320380,7590,7590,7590,7590,0
20230530,180800,368320380,7590,7590,7590,7590,0
20230530,180700,368320380,7590,7590,7590,7590,1409
20230530,180600,368320380,7590,7590,7590,7590,0
20230530,180500,368320380,7590,7590,7590,7590,0
20230530,180400,368320380,7590,7590,7590,7590,0
20230530,180300,368320380,7590,7590,7590,7590,0
20230530,180200,368320380,7590,7590,7590,7590,0
20230530,180100,368320380,7590,7590,7590,7590,0
20230530,180000,368320380,7590,7590,7590,7590,0
20230530,175900,368320380,7590,7590,7590,7590,0
20230530,175800,368320380,7590,7590,7590,7590,0
20230530,175700,368320380,7590,7590,7590,7590,0
20230530,175600,368320380,7590,7590,7590,7590,0
20230530,175500,368320380,7590,7590,7590,7590,0
20230530,175400,368320380,7590,7590,7590,7590,0
20230530,175300,368320380,7590,7590,7590,7590,0
20230530,175200,368320380,7590,7590,7590,7590,0
20230530,175100,368320380,7590,7590,7590,7590,0
20230530,175000,368320380,7590,7590,7590,7590,0
20230530,174900,368320380,7590,7590,7590,7590,0
20230530,174800,368320380,7590,7590,7590,7590,0
20230530,174700,368320380,7590,7590,7590,7590,0
20230530,174600,368320380,7590,7590,7590,7590,0
20230530,174500,368320380,7590,7590,7590,7590,0
20230530,174400,368320380,7590,7590,7590,7590,0
20230530,174300,368320380,7590,7590,7590,7590,0
20230530,174200,368320380,7590,7590,7590,7590,0
20230530,174100,368320380,7590,7590,7590,7590,0
20230530,174000,368320380,7590,7590,7590,7590,0
20230530,173900,368320380,7590,7590,7590,7590,0
20230530,173800,368320380,7590,7590,7590,7590,0
20230530,173700,368320380,7590,7590,7590,7590,1409
20230530,173600,368320380,7590,7590,7590,7590,0
20230530,173500,368320380,7590,7590,7590,7590,0
20230530,173400,368320380,7590,7590,7590,7590,0
20230530,173300,368320380,7590,7590,7590,7590,0
20230530,173200,368320380,7590,7590,7590,7590,0
20230530,173100,368320380,7590,7590,7590,7590,0
20230530,173000,368320380,7590,7590,7590,7590,0
20230530,172900,368320380,7590,7590,7590,7590,0
20230530,172800,368320380,7590,7590,7590,7590,0
20230530,172700,368320380,7590,7590,7590,7590,0
20230530,172600,368320380,7590,7590,7590,7590,0
20230530,172500,368320380,7590,7590,7590,7590,0
20230530,172400,368320380,7590,7590,7590,7590,0
20230530,172300,368320380,7590,7590,7590,7590,0
20230530,172200,368320380,7590,7590,7590,7590,0
20230530,172100,368320380,7590,7590,7590,7590,0
20230530,172000,368320380,7590,7590,7590,7590,0
20230530,171900,368320380,7590,7590,7590,7590,0
20230530,171800,368320380,7590,7590,7590,7590,0
20230530,171700,368320380,7590,7590,7590,7590,0
20230530,171600,368320380,7590,7590,7590,7590,0
20230530,171500,368320380,7590,7590,7590,7590,0
20230530,171400,368320380,7590,7590,7590,7590,0
20230530,171300,368320380,7590,7590,7590,7590,0
20230530,171200,368320380,7590,7590,7590,7590,0
20230530,171100,368320380,7590,7590,7590,7590,0
20230530,171000,368320380,7590,7590,7590,7590,0
20230530,170900,368320380,7590,7590,7590,7590,0
20230530,170800,368320380,7590,7590,7590,7590,0
20230530,170700,368320380,7590,7590,7590,7590,1409
20230530,170600,368320380,7590,7590,7590,7590,0
20230530,170500,368320380,7590,7590,7590,7590,0
20230530,170400,368320380,7590,7590,7590,7590,0
20230530,170300,368320380,7590,7590,7590,7590,0
20230530,170200,368320380,7590,7590,7590,7590,0
20230530,170100,368320380,7590,7590,7590,7590,0
20230530,170000,368320380,7590,7590,7590,7590,0
20230530,165900,368320380,7590,7590,7590,7590,0
20230530,165800,368320380,7590,7590,7590,7590,0
20230530,165700,368320380,7590,7590,7590,7590,0
20230530,165600,368320380,7590,7590,7590,7590,0
20230530,165500,368320380,7590,7590,7590,7590,0
20230530,165400,368320380,7590,7590,7590,7590,0
20230530,165300,368320380,7590,7590,7590,7590,0
20230530,165200,368320380,7590,7590,7590,7590,0
20230530,165100,368320380,7590,7590,7590,7590,0
20230530,165000,368320380,7590,7590,7590,7590,0
20230530,164900,368320380,7590,7590,7590,7590,0
20230530,164800,368320380,7590,7590,7590,7590,0
20230530,164700,368320380,7590,7590,7590,7590,0
20230530,164600,368320380,7590,7590,7590,7590,0
20230530,164500,368320380,7590,7590,7590,7590,0
20230530,164400,368320380,7590,7590,7590,7590,0
20230530,164300,368320380,7590,7590,7590,7590,0
20230530,164200,368320380,7590,7590,7590,7590,0
20230530,164100,368320380,7590,7590,7590,7590,0
20230530,164000,368320380,7590,7590,7590,7590,0
20230530,163900,368320380,7590,7590,7590,7590,0
20230530,163800,368320380,7590,7590,7590,7590,0
20230530,163700,368320380,7590,7590,7590,7590,1409
20230530,163600,368320380,7590,7590,7590,7590,0
20230530,163500,368320380,7590,7590,7590,7590,0
20230530,163400,368320380,7590,7590,7590,7590,0
20230530,163300,368320380,7590,7590,7590,7590,0
20230530,163200,368320380,7590,7590,7590,7590,0
20230530,163100,368320380,7590,7590,7590,7590,0
20230530,163000,368320380,7590,7590,7590,7590,0
20230530,162900,368320380,7590,7590,7590,7590,0
20230530,162800,368320380,7590,7590,7590,7590,0
20230530,162700,368320380,7590,7590,7590,7590,0
20230530,162600,368320380,7590,7590,7590,7590,0
20230530,162500,368320380,7590,7590,7590,7590,0
20230530,162400,368320380,7590,7590,7590,7590,0
20230530,162300,368320380,7590,7590,7590,7590,0
20230530,162200,368320380,7590,7590,7590,7590,0
20230530,162100,368320380,7590,7590,7590,7590,0
20230530,162000,368320380,7590,7590,7590,7590,0
20230530,161900,368320380,7590,7590,7590,7590,0
20230530,161800,368320380,7590,7590,7590,7590,0
20230530,161700,368320380,7590,7590,7590,7590,0
20230530,161600,368320380,7590,7590,7590,7590,0
20230530,161500,368320380,7590,7590,7590,7590,0
20230530,161400,368320380,7590,7590,7590,7590,0
20230530,161300,368320380,7590,7590,7590,7590,0
20230530,161200,368320380,7590,7590,7590,7590,0
20230530,161100,368320380,7590,7590,7590,7590,0
20230530,161000,368320380,7590,7590,7590,7590,0
20230530,160900,368320380,7590,7590,7590,7590,0
20230530,160800,368320380,7590,7590,7590,7590,0
20230530,160700,368320380,7590,7590,7590,7590,1409
20230530,160600,368320380,7590,7590,7590,7590,0
20230530,160500,368320380,7590,7590,7590,7590,0
20230530,160400,368320380,7590,7590,7590,7590,0
20230530,160300,368320380,7590,7590,7590,7590,0
20230530,160200,368320380,7590,7590,7590,7590,0
20230530,160100,368320380,7590,7590,7590,7590,0
20230530,160000,368320380,7590,7590,7590,7590,0
20230530,155900,368320380,7590,7590,7590,7590,0
20230530,155800,368320380,7590,7590,7590,7590,0
20230530,155700,368320380,7590,7590,7590,7590,0
20230530,155600,368320380,7590,7590,7590,7590,0
20230530,155500,368320380,7590,7590,7590,7590,0
20230530,155400,368320380,7590,7590,7590,7590,0
20230530,155300,368320380,7590,7590,7590,7590,0
20230530,155200,368320380,7590,7590,7590,7590,0
20230530,155100,368320380,7590,7590,7590,7590,0
20230530,155000,368320380,7590,7590,7590,7590,0
20230530,154900,368320380,7590,7590,7590,7590,0
20230530,154800,368320380,7590,7590,7590,7590,0
20230530,154700,368320380,7590,7590,7590,7590,0
20230530,154600,368320380,7590,7590,7590,7590,0
20230530,154500,368320380,7590,7590,7590,7590,0
20230530,154400,368320380,7590,7590,7590,7590,0
20230530,154300,368320380,7590,7590,7590,7590,0
20230530,154200,368320380,7590,7590,7590,7590,0
20230530,154100,368320380,7590,7590,7590,7590,0
20230530,154000,368320380,7590,7590,7590,7590,0
20230530,153900,368320380,7590,7590,7590,7590,0
20230530,153800,368320380,7590,7590,7590,7590,0
20230530,153700,368320380,7590,7590,7590,7590,1409
20230530,153600,368320380,7590,7590,7590,7590,0
20230530,153500,368320380,7590,7590,7590,7590,0
20230530,153400,368320380,7590,7590,7590,7590,0
20230530,153300,368320380,7590,7590,7590,7590,0
20230530,153200,368320380,7590,7590,7590,7590,0
20230530,153100,368320380,7590,7590,7590,7590,0
20230530,153000,368320380,7590,7590,7590,7590,1409
20230530,152900,357626070,7600,7600,7600,7600,0
20230530,152800,357626070,7600,7600,7600,7600,0
20230530,152700,357626070,7600,7600,7600,7600,0
20230530,152600,357626070,7600,7600,7600,7600,0
20230530,152500,357626070,7600,7600,7600,7600,0
20230530,152400,357626070,7600,7600,7600,7600,0
20230530,152300,357626070,7600,7600,7600,7600,0
20230530,152200,357626070,7600,7600,7600,7600,0
20230530,152100,357626070,7600,7600,7600,7600,0
20230530,152000,357626070,7600,7600,7600,7600,0
20230530,151900,357626070,7600,7600,7600,7600,7
20230530,151800,357572870,7600,7600,7600,7600,21
20230530,151700,357413270,7600,7590,7600,7590,43
20230530,151600,357086870,7590,7600,7600,7590,434
20230530,151500,353788910,7620,7620,7620,7620,0
20230530,151400,353788910,7620,7600,7620,7600,601
20230530,151300,349221290,7620,7610,7620,7600,3301
20230530,151200,324133380,7620,7620,7620,7620,0
20230530,151100,324133380,7620,7620,7620,7620,1
20230530,151000,324125760,7630,7630,7630,7630,1
20230530,150900,324118130,7610,7610,7610,7610,149
20230530,150800,322984240,7610,7610,7610,7600,94
20230530,150700,322269150,7610,7610,7610,7610,20
20230530,150600,322116950,7610,7600,7610,7600,196
20230530,150500,320627340,7600,7600,7600,7600,200
20230530,150400,319107340,7610,7600,7610,7600,702
20230530,150300,313772120,7610,7610,7610,7600,1508
20230530,150200,302311240,7620,7600,7620,7600,554
20230530,150100,298099380,7600,7610,7610,7600,2412
20230530,150000,279767680,7620,7610,7620,7610,13
20230530,145900,279668740,7610,7610,7610,7610,12
20230530,145800,279577420,7610,7610,7610,7610,12
20230530,145700,279486100,7620,7620,7620,7620,1
20230530,145600,279478480,7610,7620,7620,7610,100
20230530,145500,278716770,7620,7620,7620,7620,100
20230530,145400,277954770,7640,7640,7640,7640,0
20230530,145300,277954770,7640,7640,7640,7640,0
20230530,145200,277954770,7640,7640,7640,7640,0
20230530,145100,277954770,7640,7640,7640,7640,0
20230530,145000,277954770,7640,7640,7640,7640,34
20230530,144900,277695010,7640,7640,7640,7640,1
20230530,144800,277687370,7640,7640,7640,7640,0
20230530,144700,277687370,7640,7640,7640,7640,1
20230530,144600,277679730,7620,7630,7630,7620,367
20230530,144500,274881940,7630,7630,7630,7620,101
20230530,144400,274111340,7620,7620,7630,7620,15
20230530,144300,273997030,7620,7630,7630,7620,20
20230530,144200,273844590,7620,7630,7630,7620,29
20230530,144100,273623600,7650,7650,7650,7650,2
20230530,144000,273608300,7620,7620,7620,7620,72
20230530,143900,273059660,7620,7640,7640,7620,500
20230530,143800,269249110,7650,7650,7650,7650,0
20230530,143700,269249110,7650,7650,7650,7650,0
20230530,143600,269249110,7650,7650,7650,7650,1
20230530,143500,269241460,7630,7640,7640,7630,87
20230530,143400,268577620,7650,7650,7650,7650,0
20230530,143300,268577620,7650,7650,7650,7650,0
20230530,143200,268577620,7650,7650,7650,7650,0
20230530,143100,268577620,7650,7650,7650,7650,1
20230530,143000,268569970,7640,7640,7640,7640,135
20230530,142900,267538570,7640,7640,7640,7640,18
20230530,142800,267401050,7650,7640,7650,7640,69
20230530,142700,266873870,7640,7640,7640,7640,11
20230530,142600,266789830,7650,7640,7650,7640,21
20230530,142500,266629360,7640,7640,7640,7640,49
20230530,142400,266255000,7640,7640,7640,7640,0
20230530,142300,266255000,7640,7640,7640,7640,18
20230530,142200,266117480,7640,7640,7640,7640,30
20230530,142100,265888280,7640,7640,7640,7640,11
20230530,142000,265804240,7640,7640,7640,7640,7
20230530,141900,265750760,7660,7650,7660,7650,10
20230530,141800,265674230,7650,7640,7650,7640,28
20230530,141700,265460110,7640,7640,7650,7640,49
20230530,141600,265085440,7640,7640,7640,7640,22
20230530,141500,264917360,7640,7640,7640,7640,8
20230530,141400,264856240,7650,7640,7650,7640,85
20230530,141300,264206160,7640,7640,7640,7640,11
20230530,141200,264122120,7640,7640,7640,7640,8
20230530,141100,264061000,7640,7650,7650,7640,12
20230530,141000,263969310,7640,7640,7650,7630,62
20230530,140900,263495640,7630,7630,7630,7630,11
20230530,140800,263411710,7690,7630,7690,7630,101
20230530,140700,262636500,7640,7640,7640,7640,37
20230530,140600,262353820,7630,7620,7630,7620,90
20230530,140500,261667200,7620,7620,7620,7620,11
20230530,140400,261583380,7620,7620,7620,7620,123
20230530,140300,260646120,7620,7630,7630,7620,15
20230530,140200,260531800,7630,7610,7630,7610,48
20230530,140100,260166460,7610,7610,7610,7610,34
20230530,140000,259907720,7620,7610,7620,7610,50
20230530,135900,259527170,7610,7610,7610,7610,8
20230530,135800,259466290,7610,7610,7610,7610,100
20230530,135700,258705290,7620,7600,7620,7600,369
20230530,135600,255900470,7590,7590,7590,7590,458
20230530,135500,252424250,7590,7590,7590,7590,17
20230530,135400,252295220,7600,7600,7600,7600,200
20230530,135300,250775220,7600,7600,7600,7600,87
20230530,135200,250114020,7600,7600,7600,7600,34
20230530,135100,249855620,7600,7600,7600,7600,37
20230530,135000,249574420,7610,7600,7610,7600,29
20230530,134900,249353920,7610,7600,7610,7600,39
20230530,134800,249057500,7610,7600,7610,7600,10
20230530,134700,248981480,7600,7600,7600,7600,47
20230530,134600,248624280,7600,7620,7620,7600,15
20230530,134500,248510210,7610,7620,7620,7610,20
20230530,134400,248357980,7610,7610,7610,7610,11
20230530,134300,248274270,7610,7610,7610,7610,19
20230530,134200,248129680,7610,7610,7610,7610,7
20230530,134100,248076410,7610,7610,7610,7610,11
20230530,134000,247992700,7610,7620,7620,7610,78
20230530,133900,247398570,7620,7620,7620,7620,19
20230530,133800,247253790,7630,7610,7630,7610,13
20230530,133700,247154830,7600,7610,7610,7600,97
20230530,133600,246417000,7610,7630,7630,7610,62
20230530,133500,245945060,7620,7620,7620,7620,46
20230530,133400,245594540,7620,7610,7620,7610,20
20230530,133300,245442330,7620,7620,7620,7610,13
20230530,133200,245343380,7610,7600,7610,7600,101
20230530,133100,244574880,7610,7600,7610,7600,21
20230530,133000,244415260,7600,7600,7600,7600,0
20230530,132900,244415260,7600,7600,7600,7600,7
20230530,132800,244362060,7610,7600,7610,7600,56
20230530,132700,243936300,7600,7600,7600,7600,0
20230530,132600,243936300,7600,7590,7600,7590,81
20230530,132500,243320770,7600,7600,7600,7600,2
20230530,132400,243305570,7590,7590,7590,7590,123
20230530,132300,242372000,7590,7590,7590,7580,11
20230530,132200,242288580,7580,7580,7580,7580,44
20230530,132100,241955060,7580,7590,7590,7580,9
20230530,132000,241886830,7590,7580,7590,7580,8
20230530,131900,241826180,7580,7580,7580,7580,0
20230530,131800,241826180,7580,7580,7580,7580,8
20230530,131700,241765540,7590,7590,7590,7590,9
20230530,131600,241697230,7580,7580,7590,7580,232
20230530,131500,239937320,7580,7580,7580,7580,92
20230530,131400,239239960,7590,7580,7590,7580,1232
20230530,131300,229889490,7570,7580,7580,7570,252
20230530,131200,227981170,7570,7590,7590,7570,505
20230530,131100,224155840,7590,7580,7590,7580,205
20230530,131000,222601890,7600,7600,7600,7580,1359
20230530,130900,212298920,7590,7590,7590,7590,16
20230530,130800,212177480,7590,7590,7590,7590,50
20230530,130700,211797980,7590,7590,7590,7590,1
20230530,130600,211790390,7590,7590,7590,7590,836
20230530,130500,205445150,7580,7590,7590,7580,201
20230530,130400,203919640,7600,7600,7600,7590,125
20230530,130300,202969710,7600,7600,7600,7600,20
20230530,130200,202817710,7590,7600,7600,7590,190
20230530,130100,201375590,7590,7590,7590,7590,26
20230530,130000,201178250,7600,7600,7600,7600,3
20230530,125900,201155450,7590,7590,7590,7590,29
20230530,125800,200935340,7590,7590,7590,7590,85
20230530,125700,200290190,7590,7590,7590,7590,345
20230530,125600,197671640,7590,7590,7590,7590,25
20230530,125500,197481890,7600,7590,7600,7590,320
20230530,125400,195053060,7590,7590,7590,7590,7
20230530,125300,194999930,7600,7600,7600,7600,1
20230530,125200,194992330,7600,7600,7600,7600,29
20230530,125100,194771930,7610,7620,7620,7610,2
20230530,125000,194756700,7610,7600,7610,7600,131
20230530,124900,193760270,7590,7590,7590,7590,31
20230530,124800,193524980,7590,7600,7600,7590,39
20230530,124700,193228870,7600,7600,7600,7600,0
20230530,124600,193228870,7600,7600,7600,7600,28
20230530,124500,193016070,7600,7600,7600,7600,30
20230530,124400,192788070,7610,7610,7610,7610,0
20230530,124300,192788070,7610,7620,7620,7610,2
20230530,124200,192772840,7600,7600,7600,7600,7
20230530,124100,192719640,7600,7600,7600,7600,267
20230530,124000,190690440,7600,7590,7600,7590,13
20230530,123900,190591750,7590,7590,7590,7590,80
20230530,123800,189984550,7580,7590,7590,7580,217
20230530,123700,188337590,7590,7610,7610,7590,631
20230530,123600,183547900,7600,7600,7600,7600,39
20230530,123500,183251500,7610,7620,7620,7610,3
20230530,123400,183228650,7620,7580,7620,7580,638
20230530,123300,178380770,7590,7590,7590,7590,8
20230530,123200,178320050,7590,7590,7600,7590,45
20230530,123100,177978480,7590,7590,7590,7590,11
20230530,123000,177894990,7600,7600,7600,7600,0
20230530,122900,177894990,7600,7610,7610,7580,1050
20230530,122800,169911720,7620,7620,7620,7610,26
20230530,122700,169713710,7630,7630,7630,7630,3
20230530,122600,169690820,7620,7610,7620,7610,50
20230530,122500,169310020,7620,7620,7630,7620,112
20230530,122400,168456570,7630,7630,7630,7620,159
20230530,122300,167244950,7630,7630,7630,7630,5
20230530,122200,167206800,7620,7630,7630,7620,21
20230530,122100,167046640,7620,7630,7630,7620,68
20230530,122000,166527880,7630,7620,7630,7620,14
20230530,121900,166421190,7630,7630,7640,7630,11
20230530,121800,166337250,7630,7630,7630,7630,8
20230530,121700,166276210,7630,7630,7640,7620,84
20230530,121600,165635300,7640,7630,7640,7630,53
20230530,121500,165230880,7630,7630,7630,7630,8
20230530,121400,165169840,7630,7630,7630,7630,0
20230530,121300,165169840,7630,7630,7630,7630,35
20230530,121200,164902790,7630,7630,7630,7620,32
20230530,121100,164658810,7620,7640,7640,7620,150
20230530,121000,163514380,7640,7630,7640,7630,31
20230530,120900,163277820,7640,7630,7640,7630,21
20230530,120800,163117550,7640,7640,7640,7630,12
20230530,120700,163025950,7630,7630,7640,7630,394
20230530,120600,160019700,7640,7630,7640,7630,22
20230530,120500,159851780,7640,7640,7640,7640,114
20230530,120400,158980820,7640,7650,7650,7640,16
20230530,120300,158858570,7640,7640,7640,7640,7
20230530,120200,158805090,7640,7630,7640,7630,44
20230530,120100,158469170,7640,7640,7640,7640,2
20230530,120000,158453890,7640,7680,7680,7640,2160
20230530,115900,141922560,7670,7670,7670,7670,24
20230530,115800,141738480,7670,7670,7670,7670,17
20230530,115700,141608090,7670,7670,7670,7670,24
20230530,115600,141424010,7680,7670,7680,7670,37
20230530,115500,141140020,7670,7670,7670,7670,8
20230530,115400,141078660,7670,7670,7670,7670,23
20230530,115300,140902250,7670,7670,7670,7670,18
20230530,115200,140764190,7670,7680,7680,7670,37
20230530,115100,140480300,7670,7670,7670,7670,32
20230530,115000,140234860,7680,7680,7680,7670,23
20230530,114900,140058430,7670,7670,7670,7670,28
20230530,114800,139843670,7670,7670,7670,7670,27
20230530,114700,139636580,7670,7670,7670,7670,0
20230530,114600,139636580,7670,7680,7680,7670,28
20230530,114500,139421760,7680,7680,7680,7680,21
20230530,114400,139260480,7680,7680,7680,7680,22
20230530,114300,139091520,7680,7680,7680,7680,127
20230530,114200,138116160,7680,7680,7680,7680,20
20230530,114100,137962560,7680,7680,7680,7680,7
20230530,114000,137908800,7680,7680,7680,7680,28
20230530,113900,137693760,7690,7670,7690,7670,124
20230530,113800,136741930,7670,7670,7670,7670,27
20230530,113700,136534840,7670,7670,7670,7670,20
20230530,113600,136381440,7670,7680,7680,7670,17
20230530,113500,136250960,7670,7670,7670,7670,28
20230530,113400,136036200,7670,7670,7670,7670,21
20230530,113300,135875130,7670,7670,7670,7670,12
20230530,113200,135783090,7670,7670,7670,7670,28
20230530,113100,135568330,7670,7670,7670,7670,23
20230530,113000,135391920,7680,7670,7680,7670,34
20230530,112900,135131130,7680,7680,7680,7680,0
20230530,112800,135131130,7680,7680,7680,7680,74
20230530,112700,134562810,7680,7680,7680,7680,191
20230530,112600,133095930,7690,7680,7690,7680,34
20230530,112500,132834800,7680,7680,7680,7680,0
20230530,112400,132834800,7680,7670,7680,7670,936
20230530,112300,125654190,7680,7680,7680,7680,621
20230530,112200,120884910,7680,7680,7680,7680,7
20230530,112100,120831150,7680,7680,7690,7680,143
20230530,112000,119732870,7690,7690,7690,7690,1
20230530,111900,119725180,7680,7680,7680,7680,57
20230530,111800,119287420,7680,7680,7680,7680,56
20230530,111700,118857340,7680,7680,7680,7680,232
20230530,111600,117075580,7680,7690,7690,7680,47
20230530,111500,116714500,7690,7690,7690,7690,40
20230530,111400,116406900,7690,7690,7690,7690,105
20230530,111300,115599450,7690,7690,7690,7690,7
20230530,111200,115545620,7690,7690,7690,7690,25
20230530,111100,115353370,7700,7680,7700,7680,776
20230530,111000,109379010,7690,7690,7690,7680,89
20230530,110900,108694790,7680,7680,7680,7680,41
20230530,110800,108379910,7680,7680,7680,7680,8
20230530,110700,108318470,7690,7680,7690,7680,6
20230530,110600,108272370,7670,7700,7700,7670,37
20230530,110500,107988500,7680,7670,7680,7670,9
20230530,110400,107919460,7680,7670,7680,7670,41
20230530,110300,107604850,7670,7680,7690,7670,49
20230530,110200,107228570,7670,7670,7670,7670,28
20230530,110100,107013810,7670,7670,7670,7670,8
20230530,110000,106952450,7670,7680,7680,7670,27
20230530,105900,106745350,7690,7680,7690,7680,1012
20230530,105800,98973180,7680,7690,7690,7680,28
20230530,105700,98758130,7700,7690,7700,7690,30
20230530,105600,98527420,7700,7700,7700,7700,200
20230530,105500,96987420,7690,7690,7690,7690,35
20230530,105400,96718270,7690,7690,7690,7690,7
20230530,105300,96664440,7690,7700,7700,7690,32
20230530,105200,96418340,7690,7700,7700,7690,9
20230530,105100,96349120,7690,7700,7700,7690,388
20230530,105000,93361680,7690,7700,7710,7690,29
20230530,104900,93138610,7710,7700,7710,7700,25
20230530,104800,92946100,7700,7700,7700,7700,76
20230530,104700,92360900,7690,7690,7690,7690,7
20230530,104600,92307070,7690,7690,7690,7690,8
20230530,104500,92245550,7690,7700,7700,7690,32
20230530,104400,91999450,7700,7720,7720,7700,13
20230530,104300,91899330,7700,7690,7700,7690,100
20230530,104200,91129410,7680,7690,7690,7680,56
20230530,104100,90699140,7700,7700,7700,7690,11
20230530,104000,90614510,7700,7700,7700,7690,70
20230530,103900,90075990,7700,7690,7700,7690,10
20230530,103800,89999070,7690,7690,7690,7690,57
20230530,103700,89560740,7700,7700,7700,7700,0
20230530,103600,89560740,7700,7690,7700,7690,11
20230530,103500,89476120,7700,7710,7710,7700,5
20230530,103400,89437580,7710,7720,7720,7710,7
20230530,103300,89383600,7710,7710,7720,7710,13
20230530,103200,89283360,7710,7710,7710,7710,33
20230530,103100,89028930,7700,7700,7700,7700,1
20230530,103000,89021230,7700,7700,7700,7700,8
20230530,102900,88959630,7690,7710,7710,7690,411
20230530,102800,85791120,7710,7710,7710,7710,17
20230530,102700,85660050,7710,7710,7710,7710,8
20230530,102600,85598370,7710,7710,7710,7710,0
20230530,102500,85598370,7710,7710,7710,7710,7
20230530,102400,85544400,7710,7710,7710,7710,0
20230530,102300,85544400,7710,7710,7710,7710,8
20230530,102200,85482720,7720,7690,7720,7690,1669
20230530,102100,72620680,7690,7690,7690,7690,0
20230530,102000,72620680,7690,7690,7700,7690,15
20230530,101900,72505320,7690,7690,7690,7690,1
20230530,101800,72497630,7700,7700,7700,7700,0
20230530,101700,72497630,7700,7700,7700,7700,64
20230530,101600,72004830,7700,7700,7700,7700,0
20230530,101500,72004830,7700,7710,7710,7700,8
20230530,101400,71943220,7710,7710,7710,7700,14
20230530,101300,71835360,7700,7700,7700,7700,0
20230530,101200,71835360,7700,7700,7700,7700,7
20230530,101100,71781460,7700,7700,7700,7700,8
20230530,101000,71719860,7710,7710,7710,7710,1
20230530,100900,71712150,7710,7710,7710,7700,12
20230530,100800,71619700,7700,7700,7700,7700,0
20230530,100700,71619700,7700,7700,7700,7700,8
20230530,100600,71558100,7700,7700,7700,7700,7
20230530,100500,71504200,7710,7700,7710,7700,8
20230530,100400,71442590,7700,7710,7710,7670,4104
20230530,100300,39912690,7700,7700,7700,7700,7
20230530,100200,39858790,7710,7710,7710,7710,0
20230530,100100,39858790,7710,7720,7720,7710,19
20230530,100000,39712150,7710,7710,7710,7710,7
20230530,095900,39658180,7710,7710,7710,7710,8
20230530,095800,39596500,7710,7710,7710,7710,0
20230530,095700,39596500,7710,7710,7710,7710,0
20230530,095600,39596500,7710,7710,7710,7710,441
20230530,095500,36196390,7710,7710,7710,7710,208
20230530,095400,34592710,7710,7710,7710,7710,0
20230530,095300,34592710,7710,7710,7710,7710,7
20230530,095200,34538740,7710,7700,7710,7700,44
20230530,095100,34199580,7710,7710,7710,7710,0
20230530,095000,34199580,7710,7710,7720,7710,31
20230530,094900,33960560,7710,7710,7710,7710,0
20230530,094800,33960560,7710,7700,7710,7700,15
20230530,094700,33845050,7700,7700,7700,7700,8
20230530,094600,33783450,7710,7710,7710,7710,1
20230530,094500,33775740,7700,7700,7700,7700,8
20230530,094400,33714140,7710,7710,7710,7710,0
20230530,094300,33714140,7710,7710,7710,7710,437
20230530,094200,30344870,7720,7710,7720,7710,14
20230530,094100,30236920,7710,7710,7710,7710,7
20230530,094000,30182950,7710,7710,7720,7710,9
20230530,093900,30113550,7710,7710,7710,7710,8
20230530,093800,30051870,7720,7720,7720,7720,0
20230530,093700,30051870,7720,7720,7720,7720,10
20230530,093600,29974670,7710,7710,7710,7710,7
20230530,093500,29920700,7710,7710,7710,7710,2
20230530,093400,29905280,7720,7720,7720,7720,19
20230530,093300,29758600,7720,7720,7720,7720,37
20230530,093200,29472960,7720,7720,7720,7720,279
20230530,093100,27319080,7720,7720,7720,7720,17
20230530,093000,27187840,7730,7720,7730,7720,38
20230530,092900,26894470,7720,7730,7730,7720,4
20230530,092800,26863570,7730,7700,7730,7700,52
20230530,092700,26462740,7710,7710,7710,7710,1
20230530,092600,26455030,7700,7710,7710,7700,9
20230530,092500,26385720,7710,7710,7710,7710,1
20230530,092400,26378010,7790,7790,7790,7790,0
20230530,092300,26378010,7790,7790,7790,7790,0
20230530,092200,26378010,7790,7680,7790,7680,180
20230530,092100,24983180,7680,7680,7700,7670,829
20230530,092000,18612170,7680,7690,7690,7680,3
20230530,091900,18589120,7680,7680,7680,7680,6
20230530,091800,18543040,7680,7680,7680,7670,7
20230530,091700,18489320,7680,7690,7690,7680,32
20230530,091600,18243550,7700,7690,7700,7690,26
20230530,091500,18043540,7690,7700,7700,7680,74
20230530,091400,17475190,7680,7700,7700,7680,36
20230530,091300,17198660,7720,7720,7720,7720,0
20230530,091200,17198660,7720,7720,7720,7720,1
20230530,091100,17190940,7720,7720,7720,7720,0
20230530,091000,17190940,7720,7720,7720,7720,1
20230530,090900,17183220,7730,7730,7730,7730,0
20230530,090800,17183220,7730,7720,7730,7720,55
20230530,090700,16758470,7720,7700,7720,7700,324
20230530,090600,14263650,7690,7700,7700,7690,214
20230530,090500,12617860,7750,7750,7750,7750,0
20230530,090400,12617860,7750,7750,7750,7750,0
20230530,090300,12617860,7750,7750,7750,7750,0
20230530,090200,12617860,7750,7750,7750,7750,0
20230530,090100,12617860,7750,7750,7750,7750,2
20230530,090000,12602360,7630,7890,7890,7630,1604