KissMeData/087010/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,210500,215796700,7670,7670,7670,7670,954
20230531,210400,215796700,7670,7670,7670,7670,0
20230531,210300,215796700,7670,7670,7670,7670,0
20230531,210200,215796700,7670,7670,7670,7670,0
20230531,210100,215796700,7670,7670,7670,7670,0
20230531,210000,215796700,7670,7670,7670,7670,0
20230531,205900,215796700,7670,7670,7670,7670,0
20230531,205800,215796700,7670,7670,7670,7670,0
20230531,205700,215796700,7670,7670,7670,7670,0
20230531,205600,215796700,7670,7670,7670,7670,0
20230531,205500,215796700,7670,7670,7670,7670,0
20230531,205400,215796700,7670,7670,7670,7670,0
20230531,205300,215796700,7670,7670,7670,7670,0
20230531,205200,215796700,7670,7670,7670,7670,0
20230531,205100,215796700,7670,7670,7670,7670,0
20230531,205000,215796700,7670,7670,7670,7670,0
20230531,204900,215796700,7670,7670,7670,7670,0
20230531,204800,215796700,7670,7670,7670,7670,0
20230531,204700,215796700,7670,7670,7670,7670,0
20230531,204600,215796700,7670,7670,7670,7670,0
20230531,204500,215796700,7670,7670,7670,7670,0
20230531,204400,215796700,7670,7670,7670,7670,0
20230531,204300,215796700,7670,7670,7670,7670,0
20230531,204200,215796700,7670,7670,7670,7670,0
20230531,204100,215796700,7670,7670,7670,7670,0
20230531,204000,215796700,7670,7670,7670,7670,0
20230531,203900,215796700,7670,7670,7670,7670,0
20230531,203800,215796700,7670,7670,7670,7670,0
20230531,203700,215796700,7670,7670,7670,7670,0
20230531,203600,215796700,7670,7670,7670,7670,0
20230531,203500,215796700,7670,7670,7670,7670,954
20230531,203400,215796700,7670,7670,7670,7670,0
20230531,203300,215796700,7670,7670,7670,7670,0
20230531,203200,215796700,7670,7670,7670,7670,0
20230531,203100,215796700,7670,7670,7670,7670,0
20230531,203000,215796700,7670,7670,7670,7670,0
20230531,202900,215796700,7670,7670,7670,7670,0
20230531,202800,215796700,7670,7670,7670,7670,0
20230531,202700,215796700,7670,7670,7670,7670,0
20230531,202600,215796700,7670,7670,7670,7670,0
20230531,202500,215796700,7670,7670,7670,7670,0
20230531,202400,215796700,7670,7670,7670,7670,0
20230531,202300,215796700,7670,7670,7670,7670,0
20230531,202200,215796700,7670,7670,7670,7670,0
20230531,202100,215796700,7670,7670,7670,7670,0
20230531,202000,215796700,7670,7670,7670,7670,0
20230531,201900,215796700,7670,7670,7670,7670,0
20230531,201800,215796700,7670,7670,7670,7670,0
20230531,201700,215796700,7670,7670,7670,7670,0
20230531,201600,215796700,7670,7670,7670,7670,0
20230531,201500,215796700,7670,7670,7670,7670,0
20230531,201400,215796700,7670,7670,7670,7670,0
20230531,201300,215796700,7670,7670,7670,7670,0
20230531,201200,215796700,7670,7670,7670,7670,0
20230531,201100,215796700,7670,7670,7670,7670,0
20230531,201000,215796700,7670,7670,7670,7670,0
20230531,200900,215796700,7670,7670,7670,7670,0
20230531,200800,215796700,7670,7670,7670,7670,0
20230531,200700,215796700,7670,7670,7670,7670,0
20230531,200600,215796700,7670,7670,7670,7670,0
20230531,200500,215796700,7670,7670,7670,7670,954
20230531,200400,215796700,7670,7670,7670,7670,0
20230531,200300,215796700,7670,7670,7670,7670,0
20230531,200200,215796700,7670,7670,7670,7670,0
20230531,200100,215796700,7670,7670,7670,7670,0
20230531,200000,215796700,7670,7670,7670,7670,0
20230531,195900,215796700,7670,7670,7670,7670,0
20230531,195800,215796700,7670,7670,7670,7670,0
20230531,195700,215796700,7670,7670,7670,7670,0
20230531,195600,215796700,7670,7670,7670,7670,0
20230531,195500,215796700,7670,7670,7670,7670,0
20230531,195400,215796700,7670,7670,7670,7670,0
20230531,195300,215796700,7670,7670,7670,7670,0
20230531,195200,215796700,7670,7670,7670,7670,0
20230531,195100,215796700,7670,7670,7670,7670,0
20230531,195000,215796700,7670,7670,7670,7670,0
20230531,194900,215796700,7670,7670,7670,7670,0
20230531,194800,215796700,7670,7670,7670,7670,0
20230531,194700,215796700,7670,7670,7670,7670,0
20230531,194600,215796700,7670,7670,7670,7670,0
20230531,194500,215796700,7670,7670,7670,7670,0
20230531,194400,215796700,7670,7670,7670,7670,0
20230531,194300,215796700,7670,7670,7670,7670,0
20230531,194200,215796700,7670,7670,7670,7670,0
20230531,194100,215796700,7670,7670,7670,7670,0
20230531,194000,215796700,7670,7670,7670,7670,0
20230531,193900,215796700,7670,7670,7670,7670,0
20230531,193800,215796700,7670,7670,7670,7670,0
20230531,193700,215796700,7670,7670,7670,7670,0
20230531,193600,215796700,7670,7670,7670,7670,0
20230531,193500,215796700,7670,7670,7670,7670,954
20230531,193400,215796700,7670,7670,7670,7670,0
20230531,193300,215796700,7670,7670,7670,7670,0
20230531,193200,215796700,7670,7670,7670,7670,0
20230531,193100,215796700,7670,7670,7670,7670,0
20230531,193000,215796700,7670,7670,7670,7670,0
20230531,192900,215796700,7670,7670,7670,7670,0
20230531,192800,215796700,7670,7670,7670,7670,0
20230531,192700,215796700,7670,7670,7670,7670,0
20230531,192600,215796700,7670,7670,7670,7670,0
20230531,192500,215796700,7670,7670,7670,7670,0
20230531,192400,215796700,7670,7670,7670,7670,0
20230531,192300,215796700,7670,7670,7670,7670,0
20230531,192200,215796700,7670,7670,7670,7670,0
20230531,192100,215796700,7670,7670,7670,7670,0
20230531,192000,215796700,7670,7670,7670,7670,0
20230531,191900,215796700,7670,7670,7670,7670,0
20230531,191800,215796700,7670,7670,7670,7670,0
20230531,191700,215796700,7670,7670,7670,7670,0
20230531,191600,215796700,7670,7670,7670,7670,0
20230531,191500,215796700,7670,7670,7670,7670,0
20230531,191400,215796700,7670,7670,7670,7670,0
20230531,191300,215796700,7670,7670,7670,7670,0
20230531,191200,215796700,7670,7670,7670,7670,0
20230531,191100,215796700,7670,7670,7670,7670,0
20230531,191000,215796700,7670,7670,7670,7670,0
20230531,190900,215796700,7670,7670,7670,7670,0
20230531,190800,215796700,7670,7670,7670,7670,0
20230531,190700,215796700,7670,7670,7670,7670,0
20230531,190600,215796700,7670,7670,7670,7670,0
20230531,190500,215796700,7670,7670,7670,7670,954
20230531,190400,215796700,7670,7670,7670,7670,0
20230531,190300,215796700,7670,7670,7670,7670,0
20230531,190200,215796700,7670,7670,7670,7670,0
20230531,190100,215796700,7670,7670,7670,7670,0
20230531,190000,215796700,7670,7670,7670,7670,0
20230531,185900,215796700,7670,7670,7670,7670,0
20230531,185800,215796700,7670,7670,7670,7670,0
20230531,185700,215796700,7670,7670,7670,7670,0
20230531,185600,215796700,7670,7670,7670,7670,0
20230531,185500,215796700,7670,7670,7670,7670,0
20230531,185400,215796700,7670,7670,7670,7670,0
20230531,185300,215796700,7670,7670,7670,7670,0
20230531,185200,215796700,7670,7670,7670,7670,0
20230531,185100,215796700,7670,7670,7670,7670,0
20230531,185000,215796700,7670,7670,7670,7670,0
20230531,184900,215796700,7670,7670,7670,7670,0
20230531,184800,215796700,7670,7670,7670,7670,0
20230531,184700,215796700,7670,7670,7670,7670,0
20230531,184600,215796700,7670,7670,7670,7670,0
20230531,184500,215796700,7670,7670,7670,7670,0
20230531,184400,215796700,7670,7670,7670,7670,0
20230531,184300,215796700,7670,7670,7670,7670,0
20230531,184200,215796700,7670,7670,7670,7670,0
20230531,184100,215796700,7670,7670,7670,7670,0
20230531,184000,215796700,7670,7670,7670,7670,0
20230531,183900,215796700,7670,7670,7670,7670,0
20230531,183800,215796700,7670,7670,7670,7670,0
20230531,183700,215796700,7670,7670,7670,7670,0
20230531,183600,215796700,7670,7670,7670,7670,0
20230531,183500,215796700,7670,7670,7670,7670,954
20230531,183400,215796700,7670,7670,7670,7670,0
20230531,183300,215796700,7670,7670,7670,7670,0
20230531,183200,215796700,7670,7670,7670,7670,0
20230531,183100,215796700,7670,7670,7670,7670,0
20230531,183000,215796700,7670,7670,7670,7670,0
20230531,182900,215796700,7670,7670,7670,7670,0
20230531,182800,215796700,7670,7670,7670,7670,0
20230531,182700,215796700,7670,7670,7670,7670,0
20230531,182600,215796700,7670,7670,7670,7670,0
20230531,182500,215796700,7670,7670,7670,7670,0
20230531,182400,215796700,7670,7670,7670,7670,0
20230531,182300,215796700,7670,7670,7670,7670,0
20230531,182200,215796700,7670,7670,7670,7670,0
20230531,182100,215796700,7670,7670,7670,7670,0
20230531,182000,215796700,7670,7670,7670,7670,0
20230531,181900,215796700,7670,7670,7670,7670,0
20230531,181800,215796700,7670,7670,7670,7670,0
20230531,181700,215796700,7670,7670,7670,7670,0
20230531,181600,215796700,7670,7670,7670,7670,0
20230531,181500,215796700,7670,7670,7670,7670,0
20230531,181400,215796700,7670,7670,7670,7670,0
20230531,181300,215796700,7670,7670,7670,7670,0
20230531,181200,215796700,7670,7670,7670,7670,0
20230531,181100,215796700,7670,7670,7670,7670,0
20230531,181000,215796700,7670,7670,7670,7670,0
20230531,180900,215796700,7670,7670,7670,7670,0
20230531,180800,215796700,7670,7670,7670,7670,0
20230531,180700,215796700,7670,7670,7670,7670,0
20230531,180600,215796700,7670,7670,7670,7670,0
20230531,180500,215796700,7670,7670,7670,7670,954
20230531,180400,215796700,7670,7670,7670,7670,0
20230531,180300,215796700,7670,7670,7670,7670,0
20230531,180200,215796700,7670,7670,7670,7670,0
20230531,180100,215796700,7670,7670,7670,7670,0
20230531,180000,215796700,7670,7670,7670,7670,0
20230531,175900,215796700,7670,7670,7670,7670,0
20230531,175800,215796700,7670,7670,7670,7670,0
20230531,175700,215796700,7670,7670,7670,7670,0
20230531,175600,215796700,7670,7670,7670,7670,0
20230531,175500,215796700,7670,7670,7670,7670,0
20230531,175400,215796700,7670,7670,7670,7670,0
20230531,175300,215796700,7670,7670,7670,7670,0
20230531,175200,215796700,7670,7670,7670,7670,0
20230531,175100,215796700,7670,7670,7670,7670,0
20230531,175000,215796700,7670,7670,7670,7670,0
20230531,174900,215796700,7670,7670,7670,7670,0
20230531,174800,215796700,7670,7670,7670,7670,0
20230531,174700,215796700,7670,7670,7670,7670,0
20230531,174600,215796700,7670,7670,7670,7670,0
20230531,174500,215796700,7670,7670,7670,7670,0
20230531,174400,215796700,7670,7670,7670,7670,0
20230531,174300,215796700,7670,7670,7670,7670,0
20230531,174200,215796700,7670,7670,7670,7670,0
20230531,174100,215796700,7670,7670,7670,7670,0
20230531,174000,215796700,7670,7670,7670,7670,0
20230531,173900,215796700,7670,7670,7670,7670,0
20230531,173800,215796700,7670,7670,7670,7670,0
20230531,173700,215796700,7670,7670,7670,7670,0
20230531,173600,215796700,7670,7670,7670,7670,0
20230531,173500,215796700,7670,7670,7670,7670,954
20230531,173400,215796700,7670,7670,7670,7670,0
20230531,173300,215796700,7670,7670,7670,7670,0
20230531,173200,215796700,7670,7670,7670,7670,0
20230531,173100,215796700,7670,7670,7670,7670,0
20230531,173000,215796700,7670,7670,7670,7670,0
20230531,172900,215796700,7670,7670,7670,7670,0
20230531,172800,215796700,7670,7670,7670,7670,0
20230531,172700,215796700,7670,7670,7670,7670,0
20230531,172600,215796700,7670,7670,7670,7670,0
20230531,172500,215796700,7670,7670,7670,7670,0
20230531,172400,215796700,7670,7670,7670,7670,0
20230531,172300,215796700,7670,7670,7670,7670,0
20230531,172200,215796700,7670,7670,7670,7670,0
20230531,172100,215796700,7670,7670,7670,7670,0
20230531,172000,215796700,7670,7670,7670,7670,0
20230531,171900,215796700,7670,7670,7670,7670,0
20230531,171800,215796700,7670,7670,7670,7670,0
20230531,171700,215796700,7670,7670,7670,7670,0
20230531,171600,215796700,7670,7670,7670,7670,0
20230531,171500,215796700,7670,7670,7670,7670,0
20230531,171400,215796700,7670,7670,7670,7670,0
20230531,171300,215796700,7670,7670,7670,7670,0
20230531,171200,215796700,7670,7670,7670,7670,0
20230531,171100,215796700,7670,7670,7670,7670,0
20230531,171000,215796700,7670,7670,7670,7670,0
20230531,170900,215796700,7670,7670,7670,7670,0
20230531,170800,215796700,7670,7670,7670,7670,0
20230531,170700,215796700,7670,7670,7670,7670,0
20230531,170600,215796700,7670,7670,7670,7670,0
20230531,170500,215796700,7670,7670,7670,7670,954
20230531,170400,215796700,7670,7670,7670,7670,0
20230531,170300,215796700,7670,7670,7670,7670,0
20230531,170200,215796700,7670,7670,7670,7670,0
20230531,170100,215796700,7670,7670,7670,7670,0
20230531,170000,215796700,7670,7670,7670,7670,0
20230531,165900,215796700,7670,7670,7670,7670,0
20230531,165800,215796700,7670,7670,7670,7670,0
20230531,165700,215796700,7670,7670,7670,7670,0
20230531,165600,215796700,7670,7670,7670,7670,0
20230531,165500,215796700,7670,7670,7670,7670,0
20230531,165400,215796700,7670,7670,7670,7670,0
20230531,165300,215796700,7670,7670,7670,7670,0
20230531,165200,215796700,7670,7670,7670,7670,0
20230531,165100,215796700,7670,7670,7670,7670,0
20230531,165000,215796700,7670,7670,7670,7670,0
20230531,164900,215796700,7670,7670,7670,7670,0
20230531,164800,215796700,7670,7670,7670,7670,0
20230531,164700,215796700,7670,7670,7670,7670,0
20230531,164600,215796700,7670,7670,7670,7670,0
20230531,164500,215796700,7670,7670,7670,7670,0
20230531,164400,215796700,7670,7670,7670,7670,0
20230531,164300,215796700,7670,7670,7670,7670,0
20230531,164200,215796700,7670,7670,7670,7670,0
20230531,164100,215796700,7670,7670,7670,7670,0
20230531,164000,215796700,7670,7670,7670,7670,0
20230531,163900,215796700,7670,7670,7670,7670,0
20230531,163800,215796700,7670,7670,7670,7670,0
20230531,163700,215796700,7670,7670,7670,7670,0
20230531,163600,215796700,7670,7670,7670,7670,0
20230531,163500,215796700,7670,7670,7670,7670,954
20230531,163400,215796700,7670,7670,7670,7670,0
20230531,163300,215796700,7670,7670,7670,7670,0
20230531,163200,215796700,7670,7670,7670,7670,0
20230531,163100,215796700,7670,7670,7670,7670,0
20230531,163000,215796700,7670,7670,7670,7670,0
20230531,162900,215796700,7670,7670,7670,7670,0
20230531,162800,215796700,7670,7670,7670,7670,0
20230531,162700,215796700,7670,7670,7670,7670,0
20230531,162600,215796700,7670,7670,7670,7670,0
20230531,162500,215796700,7670,7670,7670,7670,0
20230531,162400,215796700,7670,7670,7670,7670,0
20230531,162300,215796700,7670,7670,7670,7670,0
20230531,162200,215796700,7670,7670,7670,7670,0
20230531,162100,215796700,7670,7670,7670,7670,0
20230531,162000,215796700,7670,7670,7670,7670,0
20230531,161900,215796700,7670,7670,7670,7670,0
20230531,161800,215796700,7670,7670,7670,7670,0
20230531,161700,215796700,7670,7670,7670,7670,0
20230531,161600,215796700,7670,7670,7670,7670,0
20230531,161500,215796700,7670,7670,7670,7670,0
20230531,161400,215796700,7670,7670,7670,7670,0
20230531,161300,215796700,7670,7670,7670,7670,0
20230531,161200,215796700,7670,7670,7670,7670,0
20230531,161100,215796700,7670,7670,7670,7670,0
20230531,161000,215796700,7670,7670,7670,7670,0
20230531,160900,215796700,7670,7670,7670,7670,0
20230531,160800,215796700,7670,7670,7670,7670,0
20230531,160700,215796700,7670,7670,7670,7670,0
20230531,160600,215796700,7670,7670,7670,7670,0
20230531,160500,215796700,7670,7670,7670,7670,954
20230531,160400,215796700,7670,7670,7670,7670,0
20230531,160300,215796700,7670,7670,7670,7670,0
20230531,160200,215796700,7670,7670,7670,7670,0
20230531,160100,215796700,7670,7670,7670,7670,0
20230531,160000,215796700,7670,7670,7670,7670,0
20230531,155900,215796700,7670,7670,7670,7670,0
20230531,155800,215796700,7670,7670,7670,7670,0
20230531,155700,215796700,7670,7670,7670,7670,0
20230531,155600,215796700,7670,7670,7670,7670,0
20230531,155500,215796700,7670,7670,7670,7670,0
20230531,155400,215796700,7670,7670,7670,7670,0
20230531,155300,215796700,7670,7670,7670,7670,0
20230531,155200,215796700,7670,7670,7670,7670,0
20230531,155100,215796700,7670,7670,7670,7670,0
20230531,155000,215796700,7670,7670,7670,7670,0
20230531,154900,215796700,7670,7670,7670,7670,0
20230531,154800,215796700,7670,7670,7670,7670,0
20230531,154700,215796700,7670,7670,7670,7670,0
20230531,154600,215796700,7670,7670,7670,7670,0
20230531,154500,215796700,7670,7670,7670,7670,0
20230531,154400,215796700,7670,7670,7670,7670,0
20230531,154300,215796700,7670,7670,7670,7670,0
20230531,154200,215796700,7670,7670,7670,7670,0
20230531,154100,215796700,7670,7670,7670,7670,0
20230531,154000,215796700,7670,7670,7670,7670,0
20230531,153900,215796700,7670,7670,7670,7670,0
20230531,153800,215796700,7670,7670,7670,7670,0
20230531,153700,215796700,7670,7670,7670,7670,0
20230531,153600,215796700,7670,7670,7670,7670,0
20230531,153500,215796700,7670,7670,7670,7670,954
20230531,153400,215796700,7670,7670,7670,7670,0
20230531,153300,215796700,7670,7670,7670,7670,0
20230531,153200,215796700,7670,7670,7670,7670,0
20230531,153100,215796700,7670,7670,7670,7670,0
20230531,153000,215796700,7670,7670,7670,7670,954
20230531,152900,208479520,7670,7670,7670,7670,0
20230531,152800,208479520,7670,7670,7670,7670,0
20230531,152700,208479520,7670,7670,7670,7670,0
20230531,152600,208479520,7670,7670,7670,7670,0
20230531,152500,208479520,7670,7670,7670,7670,0
20230531,152400,208479520,7670,7670,7670,7670,0
20230531,152300,208479520,7670,7670,7670,7670,0
20230531,152200,208479520,7670,7670,7670,7670,0
20230531,152100,208479520,7670,7670,7670,7670,0
20230531,152000,208479520,7670,7670,7670,7670,0
20230531,151900,208479520,7670,7670,7670,7670,0
20230531,151800,208479520,7670,7630,7670,7630,34
20230531,151700,208219420,7660,7660,7660,7660,0
20230531,151600,208219420,7660,7660,7660,7660,0
20230531,151500,208219420,7660,7620,7660,7620,21
20230531,151400,208059330,7620,7630,7630,7620,62
20230531,151300,207586800,7660,7660,7660,7660,4
20230531,151200,207556160,7660,7630,7660,7630,157
20230531,151100,206358220,7630,7630,7630,7630,200
20230531,151000,204832220,7630,7650,7650,7630,249
20230531,150900,202931950,7650,7640,7650,7640,114
20230531,150800,202060940,7660,7660,7660,7660,0
20230531,150700,202060940,7660,7650,7660,7640,114
20230531,150600,201189450,7660,7660,7660,7660,0
20230531,150500,201189450,7660,7650,7660,7650,62
20230531,150400,200715140,7660,7650,7660,7650,47
20230531,150300,200355580,7660,7660,7660,7660,3
20230531,150200,200332600,7660,7660,7660,7660,0
20230531,150100,200332600,7660,7660,7660,7660,0
20230531,150000,200332600,7660,7660,7660,7660,0
20230531,145900,200332600,7660,7660,7660,7660,37
20230531,145800,200049180,7660,7660,7660,7660,40
20230531,145700,199742780,7660,7660,7660,7660,145
20230531,145600,198632080,7660,7660,7660,7660,0
20230531,145500,198632080,7660,7660,7660,7660,0
20230531,145400,198632080,7660,7660,7660,7660,0
20230531,145300,198632080,7660,7660,7660,7660,0
20230531,145200,198632080,7660,7660,7660,7660,13
20230531,145100,198532500,7660,7660,7660,7660,163
20230531,145000,197283920,7660,7660,7660,7660,0
20230531,144900,197283920,7660,7660,7660,7660,0
20230531,144800,197283920,7660,7660,7660,7660,0
20230531,144700,197283920,7660,7660,7660,7660,1
20230531,144600,197276260,7650,7650,7650,7650,1017
20230531,144500,189496210,7670,7670,7670,7670,0
20230531,144400,189496210,7670,7670,7670,7670,0
20230531,144300,189496210,7670,7670,7670,7670,0
20230531,144200,189496210,7670,7660,7670,7660,11
20230531,144100,189411930,7660,7660,7660,7660,21
20230531,144000,189251070,7660,7650,7660,7650,3
20230531,143900,189228100,7660,7660,7660,7660,0
20230531,143800,189228100,7660,7660,7660,7660,0
20230531,143700,189228100,7660,7650,7660,7650,259
20230531,143600,187244770,7650,7650,7650,7650,1
20230531,143500,187237120,7650,7650,7650,7650,0
20230531,143400,187237120,7650,7650,7650,7650,0
20230531,143300,187237120,7650,7630,7650,7630,476
20230531,143200,183605220,7630,7650,7650,7630,444
20230531,143100,180216390,7650,7650,7650,7650,1
20230531,143000,180208740,7640,7640,7640,7640,25
20230531,142900,180017740,7650,7650,7650,7650,0
20230531,142800,180017740,7650,7650,7650,7650,2
20230531,142700,180002440,7650,7650,7650,7650,17
20230531,142600,179872390,7650,7650,7650,7650,27
20230531,142500,179665840,7650,7630,7650,7630,372
20230531,142400,176821930,7620,7620,7620,7620,854
20230531,142300,170314450,7610,7620,7620,7610,35
20230531,142200,170048010,7610,7610,7610,7610,140
20230531,142100,168982610,7600,7600,7600,7600,13
20230531,142000,168883810,7610,7610,7610,7600,45
20230531,141900,168541510,7610,7600,7610,7600,109
20230531,141800,167712110,7610,7610,7610,7610,0
20230531,141700,167712110,7610,7610,7610,7610,10
20230531,141600,167636010,7600,7600,7600,7600,23
20230531,141500,167461210,7600,7600,7600,7600,0
20230531,141400,167461210,7600,7600,7600,7600,13
20230531,141300,167362410,7600,7600,7600,7600,14
20230531,141200,167256010,7600,7600,7600,7600,188
20230531,141100,165827210,7610,7610,7610,7610,110
20230531,141000,164990110,7600,7600,7600,7600,23
20230531,140900,164815310,7600,7600,7600,7600,0
20230531,140800,164815310,7600,7600,7600,7600,11
20230531,140700,164731710,7600,7600,7600,7600,15
20230531,140600,164617710,7600,7600,7600,7600,0
20230531,140500,164617710,7600,7600,7600,7600,16
20230531,140400,164496110,7600,7600,7600,7600,67
20230531,140300,163986910,7590,7590,7590,7590,15
20230531,140200,163873060,7600,7600,7600,7600,321
20230531,140100,161433460,7600,7600,7600,7590,18
20230531,140000,161296790,7590,7590,7590,7590,15
20230531,135900,161182940,7600,7600,7600,7600,0
20230531,135800,161182940,7600,7600,7600,7600,0
20230531,135700,161182940,7600,7600,7600,7590,164
20230531,135600,159936690,7600,7600,7600,7600,150
20230531,135500,158796690,7610,7610,7610,7610,0
20230531,135400,158796690,7610,7610,7610,7610,93
20230531,135300,158088960,7610,7610,7610,7610,0
20230531,135200,158088960,7610,7610,7610,7610,8
20230531,135100,158028080,7600,7600,7600,7600,0
20230531,135000,158028080,7600,7610,7610,7600,181
20230531,134900,156652370,7610,7610,7610,7610,150
20230531,134800,155510870,7610,7610,7610,7610,13
20230531,134700,155411940,7610,7610,7610,7610,15
20230531,134600,155297790,7610,7610,7610,7610,0
20230531,134500,155297790,7610,7610,7610,7610,0
20230531,134400,155297790,7610,7610,7610,7610,15
20230531,134300,155183640,7610,7620,7620,7610,20
20230531,134200,155031340,7620,7620,7620,7620,45
20230531,134100,154688440,7610,7610,7610,7610,13
20230531,134000,154589510,7610,7610,7610,7610,15
20230531,133900,154475360,7610,7610,7610,7610,12
20230531,133800,154384040,7620,7620,7620,7620,1
20230531,133700,154376420,7610,7610,7610,7610,28
20230531,133600,154163340,7620,7620,7620,7620,0
20230531,133500,154163340,7620,7600,7620,7600,437
20230531,133400,150833580,7610,7600,7610,7600,660
20230531,133300,145817240,7610,7610,7610,7610,4
20230531,133200,145786800,7610,7610,7610,7610,2
20230531,133100,145771580,7610,7610,7610,7610,51
20230531,133000,145383470,7610,7610,7610,7610,8
20230531,132900,145322590,7620,7620,7620,7620,1
20230531,132800,145314970,7610,7610,7610,7610,8
20230531,132700,145254090,7610,7610,7620,7610,160
20230531,132600,144035590,7610,7610,7610,7610,218
20230531,132500,142376610,7620,7620,7620,7620,2
20230531,132400,142361370,7620,7620,7620,7610,22
20230531,132300,142193930,7640,7630,7640,7630,2
20230531,132200,142178660,7620,7610,7620,7610,16
20230531,132100,142056890,7620,7600,7620,7600,27
20230531,132000,141851450,7610,7610,7610,7610,96
20230531,131900,141120890,7610,7610,7610,7610,4
20230531,131800,141090450,7620,7610,7620,7610,111
20230531,131700,140245570,7640,7640,7640,7640,0
20230531,131600,140245570,7640,7640,7640,7630,19
20230531,131500,140100430,7630,7620,7630,7600,1043
20230531,131400,132157190,7600,7630,7630,7600,2096
20230531,131300,116207720,7620,7620,7620,7620,12
20230531,131200,116116280,7620,7620,7620,7620,0
20230531,131100,116116280,7620,7620,7620,7620,15
20230531,131000,116001980,7630,7630,7630,7630,14
20230531,130900,115895160,7620,7620,7620,7620,0
20230531,130800,115895160,7620,7620,7620,7620,165
20230531,130700,114637860,7630,7630,7630,7630,20
20230531,130600,114485260,7630,7630,7630,7630,0
20230531,130500,114485260,7630,7630,7630,7630,23
20230531,130400,114309770,7630,7630,7630,7630,18
20230531,130300,114172430,7630,7630,7630,7630,46
20230531,130200,113821450,7620,7620,7620,7620,11
20230531,130100,113737630,7630,7630,7640,7630,60
20230531,130000,113279740,7620,7620,7620,7620,0
20230531,125900,113279740,7620,7620,7620,7620,6
20230531,125800,113234020,7620,7620,7620,7620,15
20230531,125700,113119720,7620,7620,7620,7620,13
20230531,125600,113020660,7620,7620,7620,7620,0
20230531,125500,113020660,7620,7630,7630,7620,227
20230531,125400,111290860,7630,7630,7630,7630,0
20230531,125300,111290860,7630,7630,7630,7630,13
20230531,125200,111191670,7630,7630,7630,7630,0
20230531,125100,111191670,7630,7630,7630,7630,25
20230531,125000,111000920,7630,7630,7630,7630,0
20230531,124900,111000920,7630,7630,7630,7630,0
20230531,124800,111000920,7630,7640,7640,7630,28
20230531,124700,110787130,7640,7640,7640,7640,15
20230531,124600,110672530,7630,7630,7630,7630,11
20230531,124500,110588600,7630,7630,7630,7630,15
20230531,124400,110474150,7640,7640,7640,7640,0
20230531,124300,110474150,7640,7630,7640,7630,109
20230531,124200,109642390,7630,7640,7640,7630,22
20230531,124100,109474390,7640,7640,7640,7640,0
20230531,124000,109474390,7640,7640,7640,7640,7
20230531,123900,109420910,7630,7630,7630,7630,100
20230531,123800,108657910,7630,7630,7630,7630,15
20230531,123700,108543460,7650,7640,7650,7640,62
20230531,123600,108069590,7640,7640,7640,7640,0
20230531,123500,108069590,7640,7640,7640,7640,15
20230531,123400,107954990,7650,7650,7650,7650,0
20230531,123300,107954990,7650,7650,7650,7650,128
20230531,123200,106975790,7640,7640,7640,7640,15
20230531,123100,106861190,7650,7650,7650,7650,26
20230531,123000,106662290,7650,7650,7650,7650,0
20230531,122900,106662290,7650,7650,7650,7650,13
20230531,122800,106562840,7640,7640,7640,7640,15
20230531,122700,106448240,7660,7650,7660,7650,20
20230531,122600,106295100,7640,7640,7640,7640,22
20230531,122500,106127020,7650,7630,7650,7630,55
20230531,122400,105706570,7640,7640,7640,7640,26
20230531,122300,105507930,7630,7630,7630,7630,0
20230531,122200,105507930,7630,7640,7640,7630,129
20230531,122100,104522480,7640,7640,7640,7640,0
20230531,122000,104522480,7640,7640,7640,7640,13
20230531,121900,104423160,7640,7620,7640,7620,42
20230531,121800,104102560,7630,7630,7630,7630,7
20230531,121700,104049150,7640,7640,7640,7640,1
20230531,121600,104041510,7620,7620,7620,7620,0
20230531,121500,104041510,7620,7630,7630,7620,23
20230531,121400,103866170,7640,7640,7640,7640,0
20230531,121300,103866170,7640,7630,7640,7630,13
20230531,121200,103766970,7640,7640,7640,7640,134
20230531,121100,102743210,7640,7640,7640,7640,9
20230531,121000,102674450,7640,7650,7650,7640,10
20230531,120900,102598040,7640,7650,7650,7640,389
20230531,120800,99622500,7660,7660,7660,7660,0
20230531,120700,99622500,7660,7660,7660,7660,10
20230531,120600,99545900,7660,7660,7660,7660,49
20230531,120500,99170560,7660,7660,7660,7660,28
20230531,120400,98956080,7660,7660,7660,7660,79
20230531,120300,98350940,7670,7670,7670,7670,2
20230531,120200,98335600,7660,7640,7660,7640,88
20230531,120100,97661890,7650,7650,7650,7650,420
20230531,120000,94448890,7660,7660,7660,7660,0
20230531,115900,94448890,7660,7640,7660,7640,19
20230531,115800,94303710,7650,7650,7650,7650,19
20230531,115700,94158360,7660,7660,7660,7660,0
20230531,115600,94158360,7660,7650,7660,7640,59
20230531,115500,93707130,7650,7650,7660,7650,58
20230531,115400,93263410,7630,7630,7630,7630,1
20230531,115300,93255780,7650,7650,7650,7650,5
20230531,115200,93217530,7630,7650,7670,7630,187
20230531,115100,91785730,7640,7640,7640,7640,9
20230531,115000,91716970,7640,7640,7640,7640,3
20230531,114900,91694050,7630,7640,7640,7630,44
20230531,114800,91358120,7640,7640,7640,7640,0
20230531,114700,91358120,7640,7640,7640,7640,150
20230531,114600,90212120,7640,7650,7650,7640,70
20230531,114500,89676770,7640,7640,7640,7640,12
20230531,114400,89585090,7640,7640,7640,7640,0
20230531,114300,89585090,7640,7640,7640,7640,15
20230531,114200,89470490,7640,7640,7640,7640,47
20230531,114100,89111410,7640,7640,7640,7640,10
20230531,114000,89035010,7640,7650,7650,7640,10
20230531,113900,88958590,7640,7650,7650,7640,17
20230531,113800,88828690,7640,7640,7640,7640,6
20230531,113700,88782850,7640,7640,7640,7640,7
20230531,113600,88729370,7640,7630,7640,7630,28
20230531,113500,88515680,7630,7630,7630,7630,679
20230531,113400,83334910,7630,7630,7630,7630,0
20230531,113300,83334910,7630,7620,7630,7620,35
20230531,113200,83068020,7620,7620,7620,7620,0
20230531,113100,83068020,7620,7620,7620,7620,9
20230531,113000,82999440,7620,7620,7620,7620,15
20230531,112900,82885140,7620,7630,7630,7620,300
20230531,112800,80599120,7640,7630,7640,7630,12
20230531,112700,80507500,7630,7630,7630,7630,5
20230531,112600,80469350,7630,7630,7630,7630,15
20230531,112500,80354900,7630,7640,7640,7630,576
20230531,112400,75960000,7640,7640,7640,7640,0
20230531,112300,75960000,7640,7640,7640,7640,28
20230531,112200,75746080,7640,7640,7640,7640,0
20230531,112100,75746080,7640,7640,7640,7640,0
20230531,112000,75746080,7640,7640,7640,7640,25
20230531,111900,75555080,7640,7640,7640,7640,0
20230531,111800,75555080,7640,7640,7640,7640,0
20230531,111700,75555080,7640,7640,7640,7640,0
20230531,111600,75555080,7640,7650,7650,7640,37
20230531,111500,75272280,7640,7640,7640,7640,0
20230531,111400,75272280,7640,7640,7640,7640,12
20230531,111300,75180600,7640,7640,7640,7640,15
20230531,111200,75066000,7640,7640,7640,7640,12
20230531,111100,74974320,7640,7640,7640,7640,0
20230531,111000,74974320,7640,7640,7640,7640,14
20230531,110900,74867360,7640,7640,7640,7640,13
20230531,110800,74768040,7640,7640,7640,7640,0
20230531,110700,74768040,7640,7650,7650,7640,27
20230531,110600,74561750,7650,7650,7650,7650,0
20230531,110500,74561750,7650,7650,7650,7650,0
20230531,110400,74561750,7650,7640,7650,7640,10
20230531,110300,74485260,7640,7640,7640,7640,28
20230531,110200,74271340,7650,7650,7650,7650,0
20230531,110100,74271340,7650,7650,7650,7650,1
20230531,110000,74263690,7660,7640,7660,7640,29
20230531,105900,74041980,7640,7640,7640,7640,0
20230531,105800,74041980,7640,7640,7640,7640,130
20230531,105700,73048780,7640,7640,7640,7640,15
20230531,105600,72934180,7650,7650,7650,7650,10
20230531,105500,72857680,7650,7650,7650,7650,0
20230531,105400,72857680,7650,7640,7650,7640,26
20230531,105300,72658930,7650,7650,7650,7650,0
20230531,105200,72658930,7650,7650,7650,7650,8
20230531,105100,72597730,7650,7650,7650,7650,1
20230531,105000,72590080,7650,7650,7660,7650,29
20230531,104900,72368220,7650,7650,7650,7650,7
20230531,104800,72314670,7650,7650,7650,7650,0
20230531,104700,72314670,7650,7650,7650,7650,14
20230531,104600,72207570,7650,7650,7650,7650,9
20230531,104500,72138720,7640,7640,7640,7640,10
20230531,104400,72062320,7640,7640,7640,7640,15
20230531,104300,71947720,7650,7650,7650,7650,0
20230531,104200,71947720,7650,7640,7660,7640,44
20230531,104100,71610950,7650,7640,7650,7640,11
20230531,104000,71526900,7650,7650,7650,7650,1
20230531,103900,71519250,7650,7650,7650,7650,10
20230531,103800,71442750,7660,7660,7660,7660,1
20230531,103700,71435090,7640,7650,7660,7640,26
20230531,103600,71236330,7660,7660,7660,7660,1
20230531,103500,71228670,7650,7650,7650,7650,0
20230531,103400,71228670,7650,7640,7660,7640,35
20230531,103300,70960970,7660,7660,7660,7660,0
20230531,103200,70960970,7660,7660,7660,7650,90
20230531,103100,70271670,7650,7640,7650,7640,32
20230531,103000,70027110,7640,7640,7640,7640,1
20230531,102900,70019470,7650,7650,7650,7650,1
20230531,102800,70011820,7640,7640,7640,7640,11
20230531,102700,69927780,7640,7650,7650,7640,16
20230531,102600,69805530,7640,7640,7640,7640,0
20230531,102500,69805530,7640,7640,7640,7640,433
20230531,102400,66497410,7640,7640,7640,7640,14
20230531,102300,66390450,7660,7660,7660,7660,1
20230531,102200,66382790,7650,7650,7650,7650,1
20230531,102100,66375140,7670,7650,7670,7630,32
20230531,102000,66130750,7670,7640,7670,7640,201
20230531,101900,64589560,7630,7630,7630,7630,111
20230531,101800,63742630,7630,7630,7630,7630,15
20230531,101700,63628180,7640,7640,7640,7640,1
20230531,101600,63620540,7650,7650,7650,7650,1
20230531,101500,63612890,7630,7630,7630,7630,5
20230531,101400,63574740,7630,7640,7640,7630,54
20230531,101300,63162620,7640,7640,7640,7640,6
20230531,101200,63116780,7650,7640,7650,7640,433
20230531,101100,59804680,7630,7650,7650,7630,439
20230531,101000,56455010,7650,7640,7650,7640,695
20230531,100900,51139030,7630,7630,7630,7630,0
20230531,100800,51139030,7630,7630,7630,7620,31
20230531,100700,50902650,7620,7620,7620,7620,0
20230531,100600,50902650,7620,7620,7620,7620,7
20230531,100500,50849310,7620,7620,7620,7620,14
20230531,100400,50742630,7610,7610,7610,7610,15
20230531,100300,50628480,7610,7610,7610,7610,13
20230531,100200,50529550,7610,7610,7610,7610,60
20230531,100100,50072950,7610,7610,7610,7610,22
20230531,100000,49905530,7610,7610,7610,7610,20
20230531,095900,49753330,7610,7610,7610,7610,0
20230531,095800,49753330,7610,7610,7610,7610,15
20230531,095700,49639180,7610,7610,7610,7610,51
20230531,095600,49251070,7620,7620,7620,7620,29
20230531,095500,49030090,7620,7620,7620,7620,28
20230531,095400,48816730,7630,7630,7630,7630,0
20230531,095300,48816730,7630,7630,7630,7630,0
20230531,095200,48816730,7630,7630,7630,7630,2
20230531,095100,48801470,7630,7630,7630,7630,115
20230531,095000,47924020,7640,7640,7640,7640,0
20230531,094900,47924020,7640,7640,7640,7640,12
20230531,094800,47832340,7630,7630,7630,7630,22
20230531,094700,47664480,7630,7630,7630,7630,0
20230531,094600,47664480,7630,7630,7630,7630,1
20230531,094500,47656850,7630,7630,7640,7630,30
20230531,094400,47427820,7630,7630,7630,7630,209
20230531,094300,45833150,7630,7630,7630,7630,9
20230531,094200,45764480,7630,7630,7630,7630,15
20230531,094100,45650030,7670,7670,7670,7670,0
20230531,094000,45650030,7670,7640,7670,7640,12
20230531,093900,45558310,7670,7650,7670,7650,5
20230531,093800,45519980,7630,7640,7690,7630,114
20230531,093700,44644830,7680,7630,7680,7630,200
20230531,093600,43112890,7620,7620,7620,7620,100
20230531,093500,42350890,7620,7620,7620,7620,30
20230531,093400,42122290,7630,7630,7630,7630,0
20230531,093300,42122290,7630,7630,7630,7630,8
20230531,093200,42061250,7650,7620,7650,7610,624
20230531,093100,37303970,7620,7620,7620,7620,1
20230531,093000,37296350,7620,7590,7620,7590,9
20230531,092900,37227890,7610,7620,7620,7610,505
20230531,092800,33384790,7620,7620,7620,7620,10
20230531,092700,33308590,7620,7620,7620,7620,5
20230531,092600,33270490,7630,7610,7630,7610,587
20230531,092500,28797580,7600,7610,7610,7600,22
20230531,092400,28630310,7600,7600,7600,7600,0
20230531,092300,28630310,7600,7600,7600,7600,2
20230531,092200,28615110,7600,7590,7600,7590,23
20230531,092100,28440460,7600,7600,7600,7600,0
20230531,092000,28440460,7600,7610,7610,7590,2066
20230531,091900,12735290,7610,7600,7610,7600,22
20230531,091800,12568020,7600,7600,7600,7600,0
20230531,091700,12568020,7600,7600,7600,7600,7
20230531,091600,12514820,7600,7600,7600,7600,0
20230531,091500,12514820,7600,7610,7610,7600,28
20230531,091400,12302010,7600,7600,7600,7600,10
20230531,091300,12226010,7600,7600,7600,7600,15
20230531,091200,12112010,7600,7600,7600,7600,15
20230531,091100,11998010,7600,7600,7600,7600,0
20230531,091000,11998010,7600,7600,7600,7600,0
20230531,090900,11998010,7600,7590,7600,7590,103
20230531,090800,11215340,7600,7600,7600,7600,72
20230531,090700,10668140,7600,7600,7600,7590,296
20230531,090600,8419000,7600,7600,7600,7600,121
20230531,090500,7499400,7600,7600,7600,7600,11
20230531,090400,7415800,7600,7600,7600,7590,31
20230531,090300,7180300,7590,7590,7590,7590,0
20230531,090200,7180300,7590,7650,7650,7590,724
20230531,090100,1676430,7700,7690,7700,7690,2
20230531,090000,1661040,7690,7690,7690,7690,216