KissMeData/089890/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,210900,1571310690,10730,10730,10730,10730,1817
20230530,210800,1571310690,10730,10730,10730,10730,0
20230530,210700,1571310690,10730,10730,10730,10730,0
20230530,210600,1571310690,10730,10730,10730,10730,0
20230530,210500,1571310690,10730,10730,10730,10730,0
20230530,210400,1571310690,10730,10730,10730,10730,0
20230530,210300,1571310690,10730,10730,10730,10730,0
20230530,210200,1571310690,10730,10730,10730,10730,0
20230530,210100,1571310690,10730,10730,10730,10730,0
20230530,210000,1571310690,10730,10730,10730,10730,0
20230530,205900,1571310690,10730,10730,10730,10730,0
20230530,205800,1571310690,10730,10730,10730,10730,0
20230530,205700,1571310690,10730,10730,10730,10730,0
20230530,205600,1571310690,10730,10730,10730,10730,0
20230530,205500,1571310690,10730,10730,10730,10730,0
20230530,205400,1571310690,10730,10730,10730,10730,0
20230530,205300,1571310690,10730,10730,10730,10730,0
20230530,205200,1571310690,10730,10730,10730,10730,0
20230530,205100,1571310690,10730,10730,10730,10730,0
20230530,205000,1571310690,10730,10730,10730,10730,0
20230530,204900,1571310690,10730,10730,10730,10730,0
20230530,204800,1571310690,10730,10730,10730,10730,0
20230530,204700,1571310690,10730,10730,10730,10730,0
20230530,204600,1571310690,10730,10730,10730,10730,0
20230530,204500,1571310690,10730,10730,10730,10730,0
20230530,204400,1571310690,10730,10730,10730,10730,0
20230530,204300,1571310690,10730,10730,10730,10730,0
20230530,204200,1571310690,10730,10730,10730,10730,0
20230530,204100,1571310690,10730,10730,10730,10730,0
20230530,204000,1571310690,10730,10730,10730,10730,0
20230530,203900,1571310690,10730,10730,10730,10730,1817
20230530,203800,1571310690,10730,10730,10730,10730,0
20230530,203700,1571310690,10730,10730,10730,10730,0
20230530,203600,1571310690,10730,10730,10730,10730,0
20230530,203500,1571310690,10730,10730,10730,10730,0
20230530,203400,1571310690,10730,10730,10730,10730,0
20230530,203300,1571310690,10730,10730,10730,10730,0
20230530,203200,1571310690,10730,10730,10730,10730,0
20230530,203100,1571310690,10730,10730,10730,10730,0
20230530,203000,1571310690,10730,10730,10730,10730,0
20230530,202900,1571310690,10730,10730,10730,10730,0
20230530,202800,1571310690,10730,10730,10730,10730,0
20230530,202700,1571310690,10730,10730,10730,10730,0
20230530,202600,1571310690,10730,10730,10730,10730,0
20230530,202500,1571310690,10730,10730,10730,10730,0
20230530,202400,1571310690,10730,10730,10730,10730,0
20230530,202300,1571310690,10730,10730,10730,10730,0
20230530,202200,1571310690,10730,10730,10730,10730,0
20230530,202100,1571310690,10730,10730,10730,10730,0
20230530,202000,1571310690,10730,10730,10730,10730,0
20230530,201900,1571310690,10730,10730,10730,10730,0
20230530,201800,1571310690,10730,10730,10730,10730,0
20230530,201700,1571310690,10730,10730,10730,10730,0
20230530,201600,1571310690,10730,10730,10730,10730,0
20230530,201500,1571310690,10730,10730,10730,10730,0
20230530,201400,1571310690,10730,10730,10730,10730,0
20230530,201300,1571310690,10730,10730,10730,10730,0
20230530,201200,1571310690,10730,10730,10730,10730,0
20230530,201100,1571310690,10730,10730,10730,10730,0
20230530,201000,1571310690,10730,10730,10730,10730,0
20230530,200900,1571310690,10730,10730,10730,10730,1817
20230530,200800,1571310690,10730,10730,10730,10730,0
20230530,200700,1571310690,10730,10730,10730,10730,0
20230530,200600,1571310690,10730,10730,10730,10730,0
20230530,200500,1571310690,10730,10730,10730,10730,0
20230530,200400,1571310690,10730,10730,10730,10730,0
20230530,200300,1571310690,10730,10730,10730,10730,0
20230530,200200,1571310690,10730,10730,10730,10730,0
20230530,200100,1571310690,10730,10730,10730,10730,0
20230530,200000,1571310690,10730,10730,10730,10730,0
20230530,195900,1571310690,10730,10730,10730,10730,0
20230530,195800,1571310690,10730,10730,10730,10730,0
20230530,195700,1571310690,10730,10730,10730,10730,0
20230530,195600,1571310690,10730,10730,10730,10730,0
20230530,195500,1571310690,10730,10730,10730,10730,0
20230530,195400,1571310690,10730,10730,10730,10730,0
20230530,195300,1571310690,10730,10730,10730,10730,0
20230530,195200,1571310690,10730,10730,10730,10730,0
20230530,195100,1571310690,10730,10730,10730,10730,0
20230530,195000,1571310690,10730,10730,10730,10730,0
20230530,194900,1571310690,10730,10730,10730,10730,0
20230530,194800,1571310690,10730,10730,10730,10730,0
20230530,194700,1571310690,10730,10730,10730,10730,0
20230530,194600,1571310690,10730,10730,10730,10730,0
20230530,194500,1571310690,10730,10730,10730,10730,0
20230530,194400,1571310690,10730,10730,10730,10730,0
20230530,194300,1571310690,10730,10730,10730,10730,0
20230530,194200,1571310690,10730,10730,10730,10730,0
20230530,194100,1571310690,10730,10730,10730,10730,0
20230530,194000,1571310690,10730,10730,10730,10730,0
20230530,193900,1571310690,10730,10730,10730,10730,1817
20230530,193800,1571310690,10730,10730,10730,10730,0
20230530,193700,1571310690,10730,10730,10730,10730,0
20230530,193600,1571310690,10730,10730,10730,10730,0
20230530,193500,1571310690,10730,10730,10730,10730,0
20230530,193400,1571310690,10730,10730,10730,10730,0
20230530,193300,1571310690,10730,10730,10730,10730,0
20230530,193200,1571310690,10730,10730,10730,10730,0
20230530,193100,1571310690,10730,10730,10730,10730,0
20230530,193000,1571310690,10730,10730,10730,10730,0
20230530,192900,1571310690,10730,10730,10730,10730,0
20230530,192800,1571310690,10730,10730,10730,10730,0
20230530,192700,1571310690,10730,10730,10730,10730,0
20230530,192600,1571310690,10730,10730,10730,10730,0
20230530,192500,1571310690,10730,10730,10730,10730,0
20230530,192400,1571310690,10730,10730,10730,10730,0
20230530,192300,1571310690,10730,10730,10730,10730,0
20230530,192200,1571310690,10730,10730,10730,10730,0
20230530,192100,1571310690,10730,10730,10730,10730,0
20230530,192000,1571310690,10730,10730,10730,10730,0
20230530,191900,1571310690,10730,10730,10730,10730,0
20230530,191800,1571310690,10730,10730,10730,10730,0
20230530,191700,1571310690,10730,10730,10730,10730,0
20230530,191600,1571310690,10730,10730,10730,10730,0
20230530,191500,1571310690,10730,10730,10730,10730,0
20230530,191400,1571310690,10730,10730,10730,10730,0
20230530,191300,1571310690,10730,10730,10730,10730,0
20230530,191200,1571310690,10730,10730,10730,10730,0
20230530,191100,1571310690,10730,10730,10730,10730,0
20230530,191000,1571310690,10730,10730,10730,10730,0
20230530,190900,1571310690,10730,10730,10730,10730,1817
20230530,190800,1571310690,10730,10730,10730,10730,0
20230530,190700,1571310690,10730,10730,10730,10730,0
20230530,190600,1571310690,10730,10730,10730,10730,0
20230530,190500,1571310690,10730,10730,10730,10730,0
20230530,190400,1571310690,10730,10730,10730,10730,0
20230530,190300,1571310690,10730,10730,10730,10730,0
20230530,190200,1571310690,10730,10730,10730,10730,0
20230530,190100,1571310690,10730,10730,10730,10730,0
20230530,190000,1571310690,10730,10730,10730,10730,0
20230530,185900,1571310690,10730,10730,10730,10730,0
20230530,185800,1571310690,10730,10730,10730,10730,0
20230530,185700,1571310690,10730,10730,10730,10730,0
20230530,185600,1571310690,10730,10730,10730,10730,0
20230530,185500,1571310690,10730,10730,10730,10730,0
20230530,185400,1571310690,10730,10730,10730,10730,0
20230530,185300,1571310690,10730,10730,10730,10730,0
20230530,185200,1571310690,10730,10730,10730,10730,0
20230530,185100,1571310690,10730,10730,10730,10730,0
20230530,185000,1571310690,10730,10730,10730,10730,0
20230530,184900,1571310690,10730,10730,10730,10730,0
20230530,184800,1571310690,10730,10730,10730,10730,0
20230530,184700,1571310690,10730,10730,10730,10730,0
20230530,184600,1571310690,10730,10730,10730,10730,0
20230530,184500,1571310690,10730,10730,10730,10730,0
20230530,184400,1571310690,10730,10730,10730,10730,0
20230530,184300,1571310690,10730,10730,10730,10730,0
20230530,184200,1571310690,10730,10730,10730,10730,0
20230530,184100,1571310690,10730,10730,10730,10730,0
20230530,184000,1571310690,10730,10730,10730,10730,0
20230530,183900,1571310690,10730,10730,10730,10730,1817
20230530,183800,1571310690,10730,10730,10730,10730,0
20230530,183700,1571310690,10730,10730,10730,10730,0
20230530,183600,1571310690,10730,10730,10730,10730,0
20230530,183500,1571310690,10730,10730,10730,10730,0
20230530,183400,1571310690,10730,10730,10730,10730,0
20230530,183300,1571310690,10730,10730,10730,10730,0
20230530,183200,1571310690,10730,10730,10730,10730,0
20230530,183100,1571310690,10730,10730,10730,10730,0
20230530,183000,1571310690,10730,10730,10730,10730,0
20230530,182900,1571310690,10730,10730,10730,10730,0
20230530,182800,1571310690,10730,10730,10730,10730,0
20230530,182700,1571310690,10730,10730,10730,10730,0
20230530,182600,1571310690,10730,10730,10730,10730,0
20230530,182500,1571310690,10730,10730,10730,10730,0
20230530,182400,1571310690,10730,10730,10730,10730,0
20230530,182300,1571310690,10730,10730,10730,10730,0
20230530,182200,1571310690,10730,10730,10730,10730,0
20230530,182100,1571310690,10730,10730,10730,10730,0
20230530,182000,1571310690,10730,10730,10730,10730,0
20230530,181900,1571310690,10730,10730,10730,10730,0
20230530,181800,1571310690,10730,10730,10730,10730,0
20230530,181700,1571310690,10730,10730,10730,10730,0
20230530,181600,1571310690,10730,10730,10730,10730,0
20230530,181500,1571310690,10730,10730,10730,10730,0
20230530,181400,1571310690,10730,10730,10730,10730,0
20230530,181300,1571310690,10730,10730,10730,10730,0
20230530,181200,1571310690,10730,10730,10730,10730,0
20230530,181100,1571310690,10730,10730,10730,10730,0
20230530,181000,1571310690,10730,10730,10730,10730,0
20230530,180900,1571310690,10730,10730,10730,10730,1817
20230530,180800,1571310690,10730,10730,10730,10730,0
20230530,180700,1571310690,10730,10730,10730,10730,0
20230530,180600,1571310690,10730,10730,10730,10730,0
20230530,180500,1571310690,10730,10730,10730,10730,0
20230530,180400,1571310690,10730,10730,10730,10730,0
20230530,180300,1571310690,10730,10730,10730,10730,0
20230530,180200,1571310690,10730,10730,10730,10730,0
20230530,180100,1571310690,10730,10730,10730,10730,0
20230530,180000,1571310690,10730,10730,10730,10730,0
20230530,175900,1571310690,10730,10730,10730,10730,0
20230530,175800,1571310690,10730,10730,10730,10730,0
20230530,175700,1571310690,10730,10730,10730,10730,0
20230530,175600,1571310690,10730,10730,10730,10730,0
20230530,175500,1571310690,10730,10730,10730,10730,0
20230530,175400,1571310690,10730,10730,10730,10730,0
20230530,175300,1571310690,10730,10730,10730,10730,0
20230530,175200,1571310690,10730,10730,10730,10730,0
20230530,175100,1571310690,10730,10730,10730,10730,0
20230530,175000,1571310690,10730,10730,10730,10730,0
20230530,174900,1571310690,10730,10730,10730,10730,0
20230530,174800,1571310690,10730,10730,10730,10730,0
20230530,174700,1571310690,10730,10730,10730,10730,0
20230530,174600,1571310690,10730,10730,10730,10730,0
20230530,174500,1571310690,10730,10730,10730,10730,0
20230530,174400,1571310690,10730,10730,10730,10730,0
20230530,174300,1571310690,10730,10730,10730,10730,0
20230530,174200,1571310690,10730,10730,10730,10730,0
20230530,174100,1571310690,10730,10730,10730,10730,0
20230530,174000,1571310690,10730,10730,10730,10730,0
20230530,173900,1571310690,10730,10730,10730,10730,1817
20230530,173800,1571310690,10730,10730,10730,10730,0
20230530,173700,1571310690,10730,10730,10730,10730,0
20230530,173600,1571310690,10730,10730,10730,10730,0
20230530,173500,1571310690,10730,10730,10730,10730,0
20230530,173400,1571310690,10730,10730,10730,10730,0
20230530,173300,1571310690,10730,10730,10730,10730,0
20230530,173200,1571310690,10730,10730,10730,10730,0
20230530,173100,1571310690,10730,10730,10730,10730,0
20230530,173000,1571310690,10730,10730,10730,10730,0
20230530,172900,1571310690,10730,10730,10730,10730,0
20230530,172800,1571310690,10730,10730,10730,10730,0
20230530,172700,1571310690,10730,10730,10730,10730,0
20230530,172600,1571310690,10730,10730,10730,10730,0
20230530,172500,1571310690,10730,10730,10730,10730,0
20230530,172400,1571310690,10730,10730,10730,10730,0
20230530,172300,1571310690,10730,10730,10730,10730,0
20230530,172200,1571310690,10730,10730,10730,10730,0
20230530,172100,1571310690,10730,10730,10730,10730,0
20230530,172000,1571310690,10730,10730,10730,10730,0
20230530,171900,1571310690,10730,10730,10730,10730,0
20230530,171800,1571310690,10730,10730,10730,10730,0
20230530,171700,1571310690,10730,10730,10730,10730,0
20230530,171600,1571310690,10730,10730,10730,10730,0
20230530,171500,1571310690,10730,10730,10730,10730,0
20230530,171400,1571310690,10730,10730,10730,10730,0
20230530,171300,1571310690,10730,10730,10730,10730,0
20230530,171200,1571310690,10730,10730,10730,10730,0
20230530,171100,1571310690,10730,10730,10730,10730,0
20230530,171000,1571310690,10730,10730,10730,10730,0
20230530,170900,1571310690,10730,10730,10730,10730,1817
20230530,170800,1571310690,10730,10730,10730,10730,0
20230530,170700,1571310690,10730,10730,10730,10730,0
20230530,170600,1571310690,10730,10730,10730,10730,0
20230530,170500,1571310690,10730,10730,10730,10730,0
20230530,170400,1571310690,10730,10730,10730,10730,0
20230530,170300,1571310690,10730,10730,10730,10730,0
20230530,170200,1571310690,10730,10730,10730,10730,0
20230530,170100,1571310690,10730,10730,10730,10730,0
20230530,170000,1571310690,10730,10730,10730,10730,0
20230530,165900,1571310690,10730,10730,10730,10730,0
20230530,165800,1571310690,10730,10730,10730,10730,0
20230530,165700,1571310690,10730,10730,10730,10730,0
20230530,165600,1571310690,10730,10730,10730,10730,0
20230530,165500,1571310690,10730,10730,10730,10730,0
20230530,165400,1571310690,10730,10730,10730,10730,0
20230530,165300,1571310690,10730,10730,10730,10730,0
20230530,165200,1571310690,10730,10730,10730,10730,0
20230530,165100,1571310690,10730,10730,10730,10730,0
20230530,165000,1571310690,10730,10730,10730,10730,0
20230530,164900,1571310690,10730,10730,10730,10730,0
20230530,164800,1571310690,10730,10730,10730,10730,0
20230530,164700,1571310690,10730,10730,10730,10730,0
20230530,164600,1571310690,10730,10730,10730,10730,0
20230530,164500,1571310690,10730,10730,10730,10730,0
20230530,164400,1571310690,10730,10730,10730,10730,0
20230530,164300,1571310690,10730,10730,10730,10730,0
20230530,164200,1571310690,10730,10730,10730,10730,0
20230530,164100,1571310690,10730,10730,10730,10730,0
20230530,164000,1571310690,10730,10730,10730,10730,0
20230530,163900,1571310690,10730,10730,10730,10730,1817
20230530,163800,1571310690,10730,10730,10730,10730,0
20230530,163700,1571310690,10730,10730,10730,10730,0
20230530,163600,1571310690,10730,10730,10730,10730,0
20230530,163500,1571310690,10730,10730,10730,10730,0
20230530,163400,1571310690,10730,10730,10730,10730,0
20230530,163300,1571310690,10730,10730,10730,10730,0
20230530,163200,1571310690,10730,10730,10730,10730,0
20230530,163100,1571310690,10730,10730,10730,10730,0
20230530,163000,1571310690,10730,10730,10730,10730,0
20230530,162900,1571310690,10730,10730,10730,10730,0
20230530,162800,1571310690,10730,10730,10730,10730,0
20230530,162700,1571310690,10730,10730,10730,10730,0
20230530,162600,1571310690,10730,10730,10730,10730,0
20230530,162500,1571310690,10730,10730,10730,10730,0
20230530,162400,1571310690,10730,10730,10730,10730,0
20230530,162300,1571310690,10730,10730,10730,10730,0
20230530,162200,1571310690,10730,10730,10730,10730,0
20230530,162100,1571310690,10730,10730,10730,10730,0
20230530,162000,1571310690,10730,10730,10730,10730,0
20230530,161900,1571310690,10730,10730,10730,10730,0
20230530,161800,1571310690,10730,10730,10730,10730,0
20230530,161700,1571310690,10730,10730,10730,10730,0
20230530,161600,1571310690,10730,10730,10730,10730,0
20230530,161500,1571310690,10730,10730,10730,10730,0
20230530,161400,1571310690,10730,10730,10730,10730,0
20230530,161300,1571310690,10730,10730,10730,10730,0
20230530,161200,1571310690,10730,10730,10730,10730,0
20230530,161100,1571310690,10730,10730,10730,10730,0
20230530,161000,1571310690,10730,10730,10730,10730,0
20230530,160900,1571310690,10730,10730,10730,10730,1817
20230530,160800,1571310690,10730,10730,10730,10730,0
20230530,160700,1571310690,10730,10730,10730,10730,0
20230530,160600,1571310690,10730,10730,10730,10730,0
20230530,160500,1571310690,10730,10730,10730,10730,0
20230530,160400,1571310690,10730,10730,10730,10730,0
20230530,160300,1571310690,10730,10730,10730,10730,0
20230530,160200,1571310690,10730,10730,10730,10730,0
20230530,160100,1571310690,10730,10730,10730,10730,0
20230530,160000,1571310690,10730,10730,10730,10730,0
20230530,155900,1571310690,10730,10730,10730,10730,0
20230530,155800,1571310690,10730,10730,10730,10730,0
20230530,155700,1571310690,10730,10730,10730,10730,0
20230530,155600,1571310690,10730,10730,10730,10730,0
20230530,155500,1571310690,10730,10730,10730,10730,0
20230530,155400,1571310690,10730,10730,10730,10730,0
20230530,155300,1571310690,10730,10730,10730,10730,0
20230530,155200,1571310690,10730,10730,10730,10730,0
20230530,155100,1571310690,10730,10730,10730,10730,0
20230530,155000,1571310690,10730,10730,10730,10730,0
20230530,154900,1571310690,10730,10730,10730,10730,0
20230530,154800,1571310690,10730,10730,10730,10730,0
20230530,154700,1571310690,10730,10730,10730,10730,0
20230530,154600,1571310690,10730,10730,10730,10730,0
20230530,154500,1571310690,10730,10730,10730,10730,0
20230530,154400,1571310690,10730,10730,10730,10730,0
20230530,154300,1571310690,10730,10730,10730,10730,0
20230530,154200,1571310690,10730,10730,10730,10730,0
20230530,154100,1571310690,10730,10730,10730,10730,0
20230530,154000,1571310690,10730,10730,10730,10730,0
20230530,153900,1571310690,10730,10730,10730,10730,1817
20230530,153800,1571310690,10730,10730,10730,10730,0
20230530,153700,1571310690,10730,10730,10730,10730,0
20230530,153600,1571310690,10730,10730,10730,10730,0
20230530,153500,1571310690,10730,10730,10730,10730,0
20230530,153400,1571310690,10730,10730,10730,10730,0
20230530,153300,1571310690,10730,10730,10730,10730,0
20230530,153200,1571310690,10730,10730,10730,10730,0
20230530,153100,1571310690,10730,10730,10730,10730,0
20230530,153000,1571310690,10730,10730,10730,10730,1817
20230530,152900,1551814280,10750,10750,10750,10750,0
20230530,152800,1551814280,10750,10750,10750,10750,0
20230530,152700,1551814280,10750,10750,10750,10750,0
20230530,152600,1551814280,10750,10750,10750,10750,0
20230530,152500,1551814280,10750,10750,10750,10750,0
20230530,152400,1551814280,10750,10750,10750,10750,0
20230530,152300,1551814280,10750,10750,10750,10750,0
20230530,152200,1551814280,10750,10750,10750,10750,0
20230530,152100,1551814280,10750,10750,10750,10750,0
20230530,152000,1551814280,10750,10750,10750,10750,0
20230530,151900,1551814280,10750,10750,10750,10750,807
20230530,151800,1543139030,10750,10760,10760,10750,1694
20230530,151700,1524928370,10760,10750,10760,10750,1277
20230530,151600,1511191910,10750,10740,10750,10740,1702
20230530,151500,1492896990,10740,10730,10740,10730,938
20230530,151400,1482825710,10730,10730,10730,10720,184
20230530,151300,1480851890,10730,10720,10730,10710,1819
20230530,151200,1461368820,10740,10710,10740,10710,318
20230530,151100,1457957910,10710,10720,10720,10710,1567
20230530,151000,1441164670,10730,10730,10730,10730,94
20230530,150900,1440156050,10730,10740,10740,10730,643
20230530,150800,1433253200,10740,10740,10740,10740,134
20230530,150700,1431814040,10740,10740,10740,10740,23
20230530,150600,1431567020,10740,10740,10740,10740,498
20230530,150500,1426218500,10740,10750,10750,10740,367
20230530,150400,1422273260,10750,10750,10750,10750,452
20230530,150300,1417414260,10750,10760,10760,10750,200
20230530,150200,1415263260,10760,10760,10760,10760,10
20230530,150100,1415155660,10750,10760,10760,10750,13
20230530,150000,1415015900,10760,10740,10760,10740,2
20230530,145900,1414994400,10760,10750,10760,10750,118
20230530,145800,1413724800,10750,10750,10750,10750,259
20230530,145700,1410940550,10750,10750,10750,10750,0
20230530,145600,1410940550,10750,10750,10750,10750,124
20230530,145500,1409607550,10760,10760,10760,10760,357
20230530,145400,1405766230,10760,10760,10760,10760,72
20230530,145300,1404991510,10750,10760,10760,10750,532
20230530,145200,1399267510,10750,10750,10750,10750,10
20230530,145100,1399160010,10750,10750,10750,10750,33
20230530,145000,1398805260,10750,10750,10750,10750,61
20230530,144900,1398149510,10760,10760,10760,10760,150
20230530,144800,1396535510,10760,10760,10760,10760,3
20230530,144700,1396503230,10730,10730,10730,10730,6
20230530,144600,1396438850,10730,10750,10750,10730,169
20230530,144500,1394622920,10750,10730,10750,10730,336
20230530,144400,1391011520,10730,10730,10730,10730,0
20230530,144300,1391011520,10730,10730,10730,10730,0
20230530,144200,1391011520,10730,10730,10730,10730,0
20230530,144100,1391011520,10730,10730,10730,10730,103
20230530,144000,1389906330,10750,10740,10750,10740,54
20230530,143900,1389325880,10750,10750,10750,10750,0
20230530,143800,1389325880,10750,10730,10750,10730,757
20230530,143700,1381200480,10730,10730,10730,10730,0
20230530,143600,1381200480,10730,10730,10730,10730,0
20230530,143500,1381200480,10730,10730,10730,10730,100
20230530,143400,1380127480,10730,10720,10730,10700,1105
20230530,143300,1368290740,10720,10720,10720,10720,200
20230530,143200,1366146740,10720,10730,10730,10720,58
20230530,143100,1365524900,10720,10720,10720,10720,300
20230530,143000,1362308900,10730,10730,10730,10730,271
20230530,142900,1359401070,10730,10730,10730,10730,0
20230530,142800,1359401070,10730,10740,10740,10730,181
20230530,142700,1357457940,10740,10740,10740,10740,0
20230530,142600,1357457940,10740,10730,10740,10730,306
20230530,142500,1354171550,10740,10740,10740,10740,1
20230530,142400,1354160810,10730,10730,10730,10730,4
20230530,142300,1354117890,10730,10730,10730,10730,138
20230530,142200,1352637150,10730,10740,10740,10730,252
20230530,142100,1349931670,10740,10740,10740,10740,21
20230530,142000,1349706130,10740,10740,10740,10740,0
20230530,141900,1349706130,10740,10740,10740,10740,12
20230530,141800,1349577250,10750,10750,10750,10750,144
20230530,141700,1348029250,10750,10750,10750,10750,0
20230530,141600,1348029250,10750,10750,10750,10750,0
20230530,141500,1348029250,10750,10750,10750,10750,390
20230530,141400,1343836750,10750,10750,10750,10740,15
20230530,141300,1343675550,10750,10750,10750,10750,0
20230530,141200,1343675550,10750,10750,10750,10750,10
20230530,141100,1343568050,10740,10740,10740,10740,39
20230530,141000,1343149190,10750,10750,10750,10750,0
20230530,140900,1343149190,10750,10750,10750,10750,54
20230530,140800,1342568690,10750,10750,10750,10750,1
20230530,140700,1342557940,10750,10750,10750,10750,130
20230530,140600,1341160440,10750,10750,10750,10750,20
20230530,140500,1340945440,10750,10750,10750,10750,46
20230530,140400,1340450940,10750,10760,10760,10750,24
20230530,140300,1340192740,10760,10760,10760,10760,754
20230530,140200,1332079700,10760,10760,10760,10760,55
20230530,140100,1331487900,10750,10750,10750,10750,482
20230530,140000,1326306400,10730,10730,10730,10730,5
20230530,135900,1326252750,10740,10740,10740,10740,59
20230530,135800,1325619090,10740,10740,10740,10740,0
20230530,135700,1325619090,10740,10750,10750,10740,35
20230530,135600,1325243010,10750,10750,10750,10750,456
20230530,135500,1320341010,10750,10750,10750,10750,0
20230530,135400,1320341010,10750,10750,10750,10750,10
20230530,135300,1320233510,10750,10750,10750,10750,0
20230530,135200,1320233510,10750,10760,10760,10750,25
20230530,135100,1319964520,10760,10760,10760,10760,441
20230530,135000,1315219360,10760,10760,10760,10760,3
20230530,134900,1315187080,10760,10760,10760,10760,0
20230530,134800,1315187080,10760,10760,10760,10760,1
20230530,134700,1315176320,10760,10750,10760,10750,237
20230530,134600,1312628470,10720,10720,10720,10720,2000
20230530,134500,1291188470,10720,10720,10720,10720,38
20230530,134400,1290781110,10730,10730,10730,10730,21
20230530,134300,1290555780,10740,10740,10750,10740,80
20230530,134200,1289696320,10770,10770,10770,10770,0
20230530,134100,1289696320,10770,10720,10770,10720,1477
20230530,134000,1273812410,10720,10720,10720,10720,30
20230530,133900,1273490810,10720,10720,10720,10720,0
20230530,133800,1273490810,10720,10720,10720,10690,1001
20230530,133700,1262784760,10730,10730,10730,10730,0
20230530,133600,1262784760,10730,10740,10740,10730,31
20230530,133500,1262452020,10740,10740,10740,10740,0
20230530,133400,1262452020,10740,10740,10740,10740,0
20230530,133300,1262452020,10740,10750,10750,10740,7
20230530,133200,1262376790,10730,10730,10730,10730,50
20230530,133100,1261840290,10730,10730,10730,10730,270
20230530,133000,1258943190,10720,10710,10720,10710,245
20230530,132900,1256318240,10700,10700,10700,10700,63
20230530,132800,1255644140,10700,10700,10700,10700,0
20230530,132700,1255644140,10700,10700,10700,10700,300
20230530,132600,1252434140,10700,10700,10700,10700,200
20230530,132500,1250294140,10700,10700,10700,10700,150
20230530,132400,1248689140,10700,10700,10700,10700,0
20230530,132300,1248689140,10700,10700,10700,10700,280
20230530,132200,1245693140,10700,10710,10710,10700,402
20230530,132100,1241389610,10710,10710,10710,10710,88
20230530,132000,1240447130,10720,10720,10720,10720,2
20230530,131900,1240425690,10720,10710,10720,10710,552
20230530,131800,1234508400,10720,10730,10730,10720,396
20230530,131700,1230263260,10720,10720,10720,10720,50
20230530,131600,1229727260,10730,10730,10730,10730,0
20230530,131500,1229727260,10730,10730,10730,10730,0
20230530,131400,1229727260,10730,10730,10730,10730,3
20230530,131300,1229695070,10720,10730,10730,10720,1100
20230530,131200,1217894070,10730,10730,10730,10730,531
20230530,131100,1212196440,10730,10730,10730,10730,1
20230530,131000,1212185710,10760,10760,10760,10760,2
20230530,130900,1212164190,10730,10730,10730,10730,0
20230530,130800,1212164190,10730,10730,10730,10730,0
20230530,130700,1212164190,10730,10730,10730,10730,199
20230530,130600,1210028920,10730,10740,10740,10730,311
20230530,130500,1206690860,10740,10740,10740,10740,0
20230530,130400,1206690860,10740,10740,10740,10740,432
20230530,130300,1202051180,10740,10750,10750,10740,400
20230530,130200,1197752150,10750,10750,10750,10750,367
20230530,130100,1193806900,10750,10750,10750,10750,1
20230530,130000,1193796150,10740,10740,10740,10740,0
20230530,125900,1193796150,10740,10740,10740,10740,0
20230530,125800,1193796150,10740,10740,10740,10740,0
20230530,125700,1193796150,10740,10760,10760,10740,102
20230530,125600,1192700650,10750,10750,10750,10750,0
20230530,125500,1192700650,10750,10750,10750,10750,10
20230530,125400,1192593150,10740,10740,10740,10740,1
20230530,125300,1192582410,10730,10730,10730,10730,0
20230530,125200,1192582410,10730,10730,10730,10730,0
20230530,125100,1192582410,10730,10730,10730,10730,350
20230530,125000,1188826910,10730,10730,10730,10730,2
20230530,124900,1188805450,10730,10730,10730,10730,30
20230530,124800,1188483550,10750,10750,10750,10750,66
20230530,124700,1187774050,10750,10750,10750,10750,0
20230530,124600,1187774050,10750,10750,10750,10750,400
20230530,124500,1183474050,10760,10750,10760,10750,534
20230530,124400,1177731190,10750,10750,10750,10750,20
20230530,124300,1177516190,10750,10750,10750,10750,4
20230530,124200,1177473190,10730,10730,10730,10730,5
20230530,124100,1177419540,10730,10730,10730,10730,440
20230530,124000,1172698340,10730,10730,10730,10730,128
20230530,123900,1171324900,10730,10730,10730,10730,0
20230530,123800,1171324900,10730,10730,10730,10730,0
20230530,123700,1171324900,10730,10730,10730,10730,40
20230530,123600,1170895700,10730,10730,10730,10730,530
20230530,123500,1165208800,10760,10760,10760,10760,0
20230530,123400,1165208800,10760,10740,10760,10740,149
20230530,123300,1163608510,10740,10760,10760,10740,539
20230530,123200,1157817250,10760,10760,10760,10760,0
20230530,123100,1157817250,10760,10760,10760,10760,185
20230530,123000,1155826650,10760,10760,10760,10760,9
20230530,122900,1155729810,10760,10760,10760,10760,15
20230530,122800,1155568410,10770,10750,10770,10750,30
20230530,122700,1155245710,10750,10750,10750,10750,0
20230530,122600,1155245710,10750,10740,10750,10740,66
20230530,122500,1154536670,10740,10760,10760,10740,31
20230530,122400,1154203130,10760,10770,10770,10760,628
20230530,122300,1147445220,10780,10780,10780,10780,1
20230530,122200,1147434440,10760,10770,10770,10760,300
20230530,122100,1144206200,10760,10760,10760,10760,86
20230530,122000,1143280840,10760,10760,10760,10760,0
20230530,121900,1143280840,10760,10760,10760,10760,50
20230530,121800,1142742840,10750,10740,10750,10740,46
20230530,121700,1142248350,10750,10750,10750,10750,0
20230530,121600,1142248350,10750,10750,10750,10750,1
20230530,121500,1142237600,10750,10750,10750,10750,102
20230530,121400,1141141100,10750,10750,10750,10750,55
20230530,121300,1140549850,10730,10770,10770,10730,94
20230530,121200,1139538670,10770,10760,10770,10760,629
20230530,121100,1132766280,10730,10740,10740,10730,134
20230530,121000,1131328360,10740,10740,10740,10740,1
20230530,120900,1131317620,10760,10760,10760,10760,5
20230530,120800,1131263820,10760,10760,10760,10760,310
20230530,120700,1127928220,10730,10730,10730,10730,0
20230530,120600,1127928220,10730,10760,10760,10720,369
20230530,120500,1123960500,10760,10760,10760,10760,200
20230530,120400,1121808500,10760,10760,10760,10760,1
20230530,120300,1121797740,10760,10760,10760,10760,0
20230530,120200,1121797740,10760,10760,10760,10760,2
20230530,120100,1121776220,10700,10730,10730,10690,4647
20230530,120000,1072026460,10740,10740,10740,10740,360
20230530,115900,1068160060,10740,10740,10740,10740,0
20230530,115800,1068160060,10740,10740,10740,10740,10
20230530,115700,1068052660,10740,10740,10740,10740,300
20230530,115600,1064830660,10740,10740,10740,10740,78
20230530,115500,1063992940,10740,10740,10740,10740,5
20230530,115400,1063939240,10740,10740,10750,10740,221
20230530,115300,1061564160,10750,10750,10750,10750,2
20230530,115200,1061542660,10750,10750,10750,10750,5
20230530,115100,1061488910,10750,10750,10750,10750,0
20230530,115000,1061488910,10750,10750,10750,10750,4
20230530,114900,1061445910,10750,10750,10750,10740,1575
20230530,114800,1044522140,10750,10760,10770,10750,1189
20230530,114700,1031728040,10760,10770,10770,10760,240
20230530,114600,1029143500,10770,10770,10770,10770,0
20230530,114500,1029143500,10770,10770,10770,10770,0
20230530,114400,1029143500,10770,10780,10780,10770,4
20230530,114300,1029100390,10780,10780,10780,10780,112
20230530,114200,1027893030,10780,10780,10780,10780,51
20230530,114100,1027343250,10770,10770,10770,10770,40
20230530,114000,1026912450,10770,10770,10770,10770,136
20230530,113900,1025447730,10780,10780,10780,10780,0
20230530,113800,1025447730,10780,10780,10780,10770,200
20230530,113700,1023292050,10780,10780,10780,10780,1
20230530,113600,1023281270,10780,10790,10790,10780,5
20230530,113500,1023227360,10780,10780,10780,10780,108
20230530,113400,1022063120,10760,10760,10760,10760,3
20230530,113300,1022030840,10760,10770,10770,10760,206
20230530,113200,1019814000,10780,10780,10780,10780,0
20230530,113100,1019814000,10780,10780,10780,10770,659
20230530,113000,1012715120,10780,10770,10780,10770,16
20230530,112900,1012542650,10770,10770,10770,10770,64
20230530,112800,1011853370,10780,10780,10780,10780,188
20230530,112700,1009826730,10790,10780,10790,10780,258
20230530,112600,1007044940,10790,10790,10790,10790,285
20230530,112500,1003969790,10790,10790,10790,10790,127
20230530,112400,1002599460,10790,10790,10790,10790,0
20230530,112300,1002599460,10790,10790,10790,10780,576
20230530,112200,996384660,10790,10800,10810,10790,52
20230530,112100,995823450,10800,10800,10800,10800,24
20230530,112000,995564250,10800,10810,10810,10800,373
20230530,111900,991532830,10810,10810,10810,10810,170
20230530,111800,989695130,10810,10810,10810,10810,56
20230530,111700,989089770,10810,10810,10810,10810,202
20230530,111600,986906150,10800,10800,10800,10800,55
20230530,111500,986312150,10810,10800,10810,10800,192
20230530,111400,984238490,10790,10790,10790,10790,69
20230530,111300,983493980,10780,10790,10800,10780,1094
20230530,111200,971683370,10800,10800,10800,10800,22
20230530,111100,971445770,10800,10790,10800,10790,15
20230530,111000,971283900,10790,10790,10790,10790,50
20230530,110900,970744400,10780,10790,10790,10780,1008
20230530,110800,959871230,10790,10790,10790,10790,108
20230530,110700,958705910,10800,10790,10810,10790,231
20230530,110600,956211030,10790,10810,10810,10790,221
20230530,110500,953822200,10810,10830,10830,10810,600
20230530,110400,947331360,10830,10820,10840,10820,2086
20230530,110300,924760320,10820,10820,10840,10820,2808
20230530,110200,894333490,10810,10830,10830,10810,486
20230530,110100,889070270,10830,10750,10830,10750,10088
20230530,110000,780240640,10740,10720,10740,10720,175
20230530,105900,778361320,10710,10710,10710,10710,7
20230530,105800,778286350,10710,10710,10710,10710,10
20230530,105700,778179250,10710,10710,10710,10710,0
20230530,105600,778179250,10710,10710,10710,10710,15
20230530,105500,778018600,10740,10740,10740,10740,0
20230530,105400,778018600,10740,10740,10740,10740,1
20230530,105300,778007860,10700,10730,10730,10700,257
20230530,105200,775256140,10730,10720,10730,10720,110
20230530,105100,774076840,10720,10720,10720,10720,46
20230530,105000,773583720,10730,10730,10730,10730,0
20230530,104900,773583720,10730,10700,10730,10700,108
20230530,104800,772425960,10690,10690,10690,10690,71
20230530,104700,771666970,10690,10690,10690,10690,44
20230530,104600,771196610,10690,10720,10720,10690,819
20230530,104500,762436290,10720,10720,10720,10720,133
20230530,104400,761010530,10720,10720,10720,10720,300
20230530,104300,757794530,10720,10690,10720,10690,544
20230530,104200,751968510,10690,10720,10720,10690,3097
20230530,104100,718804680,10720,10720,10720,10720,0
20230530,104000,718804680,10720,10720,10720,10720,1
20230530,103900,718793960,10720,10740,10740,10720,885
20230530,103800,709306560,10730,10730,10730,10730,17
20230530,103700,709124150,10730,10740,10740,10730,1214
20230530,103600,696096820,10740,10740,10740,10740,74
20230530,103500,695302060,10740,10750,10750,10740,434
20230530,103400,690637060,10750,10740,10750,10730,157
20230530,103300,688951330,10730,10760,10760,10730,723
20230530,103200,681188210,10750,10750,10750,10750,547
20230530,103100,675307960,10740,10740,10740,10740,80
20230530,103000,674448760,10750,10740,10750,10740,840
20230530,102900,665418840,10750,10740,10750,10740,1101
20230530,102800,653594090,10740,10740,10740,10740,97
20230530,102700,652552310,10740,10730,10740,10730,606
20230530,102600,646043930,10730,10740,10740,10730,422
20230530,102500,641515820,10740,10740,10740,10740,363
20230530,102400,637617200,10740,10740,10740,10740,408
20230530,102300,633235280,10740,10740,10740,10740,159
20230530,102200,631527620,10750,10750,10750,10750,84
20230530,102100,630624620,10750,10750,10750,10750,160
20230530,102000,628904620,10770,10770,10770,10770,3
20230530,101900,628872310,10770,10760,10770,10760,32
20230530,101800,628527970,10780,10760,10780,10760,55
20230530,101700,627936070,10780,10770,10780,10770,502
20230530,101600,622526440,10760,10770,10770,10760,120
20230530,101500,621234060,10770,10780,10780,10770,107
20230530,101400,620081470,10780,10780,10780,10780,598
20230530,101300,613635030,10790,10780,10790,10780,515
20230530,101200,608081090,10780,10770,10790,10770,1871
20230530,101100,587918010,10760,10750,10770,10750,865
20230530,101000,578610530,10750,10730,10750,10730,461
20230530,100900,573655470,10710,10720,10720,10710,519
20230530,100800,568093980,10710,10720,10720,10710,316
20230530,100700,564708060,10730,10720,10730,10720,150
20230530,100600,563099130,10720,10730,10730,10720,437
20230530,100500,558414480,10720,10720,10720,10720,329
20230530,100400,554887600,10720,10720,10720,10720,200
20230530,100300,552743600,10730,10750,10750,10730,378
20230530,100200,548681360,10750,10730,10750,10730,1584
20230530,100100,531668800,10730,10720,10730,10720,205
20230530,100000,529469160,10730,10720,10730,10720,312
20230530,095900,526124510,10730,10730,10730,10730,288
20230530,095800,523034270,10730,10740,10740,10730,211
20230530,095700,520768750,10750,10740,10750,10740,1249
20230530,095600,507354380,10740,10720,10740,10720,632
20230530,095500,500574080,10730,10730,10730,10710,920
20230530,095400,490720600,10710,10720,10720,10710,1869
20230530,095300,470703090,10720,10710,10720,10710,968
20230530,095200,460326300,10720,10710,10720,10710,509
20230530,095100,454873140,10710,10710,10710,10710,529
20230530,095000,449207550,10710,10710,10710,10700,1395
20230530,094900,434268710,10710,10720,10720,10710,214
20230530,094800,431975850,10720,10710,10720,10710,294
20230530,094700,428827080,10710,10720,10720,10710,679
20230530,094600,421554830,10720,10700,10720,10700,471
20230530,094500,416513330,10700,10670,10700,10670,324
20230530,094400,413052890,10680,10700,10730,10680,3457
20230530,094300,376054010,10710,10700,10710,10690,1002
20230530,094200,365341610,10710,10690,10710,10690,2831
20230530,094100,335050700,10680,10680,10690,10680,1171
20230530,094000,322534050,10680,10650,10680,10650,1653
20230530,093900,304912960,10670,10670,10670,10670,249
20230530,093800,302256130,10670,10670,10670,10670,402
20230530,093700,297966790,10670,10670,10670,10670,203
20230530,093600,295800780,10670,10670,10670,10670,96
20230530,093500,294776460,10670,10670,10680,10670,185
20230530,093400,292802090,10670,10680,10680,10670,2
20230530,093300,292780740,10680,10670,10680,10650,813
20230530,093200,284100740,10680,10680,10680,10680,483
20230530,093100,278942300,10680,10680,10680,10680,1
20230530,093000,278931620,10650,10680,10690,10650,217
20230530,092900,276615050,10690,10690,10700,10690,369
20230530,092800,272669890,10690,10640,10690,10640,1439
20230530,092700,257331350,10640,10610,10640,10600,1457
20230530,092600,241867080,10600,10640,10650,10600,350
20230530,092500,238152110,10650,10590,10650,10590,4815
20230530,092400,186996560,10590,10580,10590,10580,376
20230530,092300,183014830,10570,10570,10570,10570,3
20230530,092200,182983120,10570,10570,10570,10570,50
20230530,092100,182454620,10570,10590,10600,10570,326
20230530,092000,179002790,10550,10550,10580,10550,3164
20230530,091900,145602080,10550,10550,10550,10550,260
20230530,091800,142859080,10550,10540,10550,10530,383
20230530,091700,138821180,10540,10560,10570,10540,668
20230530,091600,131768610,10550,10550,10550,10550,1355
20230530,091500,117473360,10550,10580,10580,10550,843
20230530,091400,108568770,10580,10600,10600,10580,14
20230530,091300,108420550,10600,10600,10600,10580,397
20230530,091200,104213650,10590,10590,10590,10580,390
20230530,091100,100085650,10580,10610,10610,10570,439
20230530,091000,95440660,10610,10600,10610,10590,581
20230530,090900,89283710,10600,10630,10630,10600,234
20230530,090800,86796470,10630,10600,10630,10600,423
20230530,090700,82310520,10630,10590,10630,10590,1214
20230530,090600,69425870,10600,10600,10600,10600,7
20230530,090500,69351670,10600,10580,10600,10580,376
20230530,090400,65371200,10570,10560,10570,10550,1896
20230530,090300,45348770,10560,10550,10560,10550,216
20230530,090200,43069960,10540,10540,10550,10520,2094
20230530,090100,21003900,10550,10570,10570,10540,227
20230530,090000,18608700,10570,10550,10570,10540,1763