KissMeData/024110/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,212900,8070724520,10320,10320,10320,10320,51087
20230530,212800,8070724520,10320,10320,10320,10320,0
20230530,212700,8070724520,10320,10320,10320,10320,0
20230530,212600,8070724520,10320,10320,10320,10320,0
20230530,212500,8070724520,10320,10320,10320,10320,0
20230530,212400,8070724520,10320,10320,10320,10320,0
20230530,212300,8070724520,10320,10320,10320,10320,0
20230530,212200,8070724520,10320,10320,10320,10320,0
20230530,212100,8070724520,10320,10320,10320,10320,0
20230530,212000,8070724520,10320,10320,10320,10320,0
20230530,211900,8070724520,10320,10320,10320,10320,0
20230530,211800,8070724520,10320,10320,10320,10320,0
20230530,211700,8070724520,10320,10320,10320,10320,0
20230530,211600,8070724520,10320,10320,10320,10320,0
20230530,211500,8070724520,10320,10320,10320,10320,0
20230530,211400,8070724520,10320,10320,10320,10320,0
20230530,211300,8070724520,10320,10320,10320,10320,0
20230530,211200,8070724520,10320,10320,10320,10320,0
20230530,211100,8070724520,10320,10320,10320,10320,0
20230530,211000,8070724520,10320,10320,10320,10320,0
20230530,210900,8070724520,10320,10320,10320,10320,0
20230530,210800,8070724520,10320,10320,10320,10320,0
20230530,210700,8070724520,10320,10320,10320,10320,0
20230530,210600,8070724520,10320,10320,10320,10320,0
20230530,210500,8070724520,10320,10320,10320,10320,0
20230530,210400,8070724520,10320,10320,10320,10320,0
20230530,210300,8070724520,10320,10320,10320,10320,0
20230530,210200,8070724520,10320,10320,10320,10320,0
20230530,210100,8070724520,10320,10320,10320,10320,0
20230530,210000,8070724520,10320,10320,10320,10320,0
20230530,205900,8070724520,10320,10320,10320,10320,51087
20230530,205800,8070724520,10320,10320,10320,10320,0
20230530,205700,8070724520,10320,10320,10320,10320,0
20230530,205600,8070724520,10320,10320,10320,10320,0
20230530,205500,8070724520,10320,10320,10320,10320,0
20230530,205400,8070724520,10320,10320,10320,10320,0
20230530,205300,8070724520,10320,10320,10320,10320,0
20230530,205200,8070724520,10320,10320,10320,10320,0
20230530,205100,8070724520,10320,10320,10320,10320,0
20230530,205000,8070724520,10320,10320,10320,10320,0
20230530,204900,8070724520,10320,10320,10320,10320,0
20230530,204800,8070724520,10320,10320,10320,10320,0
20230530,204700,8070724520,10320,10320,10320,10320,0
20230530,204600,8070724520,10320,10320,10320,10320,0
20230530,204500,8070724520,10320,10320,10320,10320,0
20230530,204400,8070724520,10320,10320,10320,10320,0
20230530,204300,8070724520,10320,10320,10320,10320,0
20230530,204200,8070724520,10320,10320,10320,10320,0
20230530,204100,8070724520,10320,10320,10320,10320,0
20230530,204000,8070724520,10320,10320,10320,10320,0
20230530,203900,8070724520,10320,10320,10320,10320,0
20230530,203800,8070724520,10320,10320,10320,10320,0
20230530,203700,8070724520,10320,10320,10320,10320,0
20230530,203600,8070724520,10320,10320,10320,10320,0
20230530,203500,8070724520,10320,10320,10320,10320,0
20230530,203400,8070724520,10320,10320,10320,10320,0
20230530,203300,8070724520,10320,10320,10320,10320,0
20230530,203200,8070724520,10320,10320,10320,10320,0
20230530,203100,8070724520,10320,10320,10320,10320,0
20230530,203000,8070724520,10320,10320,10320,10320,0
20230530,202900,8070724520,10320,10320,10320,10320,51087
20230530,202800,8070724520,10320,10320,10320,10320,0
20230530,202700,8070724520,10320,10320,10320,10320,0
20230530,202600,8070724520,10320,10320,10320,10320,0
20230530,202500,8070724520,10320,10320,10320,10320,0
20230530,202400,8070724520,10320,10320,10320,10320,0
20230530,202300,8070724520,10320,10320,10320,10320,0
20230530,202200,8070724520,10320,10320,10320,10320,0
20230530,202100,8070724520,10320,10320,10320,10320,0
20230530,202000,8070724520,10320,10320,10320,10320,0
20230530,201900,8070724520,10320,10320,10320,10320,0
20230530,201800,8070724520,10320,10320,10320,10320,0
20230530,201700,8070724520,10320,10320,10320,10320,0
20230530,201600,8070724520,10320,10320,10320,10320,0
20230530,201500,8070724520,10320,10320,10320,10320,0
20230530,201400,8070724520,10320,10320,10320,10320,0
20230530,201300,8070724520,10320,10320,10320,10320,0
20230530,201200,8070724520,10320,10320,10320,10320,0
20230530,201100,8070724520,10320,10320,10320,10320,0
20230530,201000,8070724520,10320,10320,10320,10320,0
20230530,200900,8070724520,10320,10320,10320,10320,0
20230530,200800,8070724520,10320,10320,10320,10320,0
20230530,200700,8070724520,10320,10320,10320,10320,0
20230530,200600,8070724520,10320,10320,10320,10320,0
20230530,200500,8070724520,10320,10320,10320,10320,0
20230530,200400,8070724520,10320,10320,10320,10320,0
20230530,200300,8070724520,10320,10320,10320,10320,0
20230530,200200,8070724520,10320,10320,10320,10320,0
20230530,200100,8070724520,10320,10320,10320,10320,0
20230530,200000,8070724520,10320,10320,10320,10320,0
20230530,195900,8070724520,10320,10320,10320,10320,51087
20230530,195800,8070724520,10320,10320,10320,10320,0
20230530,195700,8070724520,10320,10320,10320,10320,0
20230530,195600,8070724520,10320,10320,10320,10320,0
20230530,195500,8070724520,10320,10320,10320,10320,0
20230530,195400,8070724520,10320,10320,10320,10320,0
20230530,195300,8070724520,10320,10320,10320,10320,0
20230530,195200,8070724520,10320,10320,10320,10320,0
20230530,195100,8070724520,10320,10320,10320,10320,0
20230530,195000,8070724520,10320,10320,10320,10320,0
20230530,194900,8070724520,10320,10320,10320,10320,0
20230530,194800,8070724520,10320,10320,10320,10320,0
20230530,194700,8070724520,10320,10320,10320,10320,0
20230530,194600,8070724520,10320,10320,10320,10320,0
20230530,194500,8070724520,10320,10320,10320,10320,0
20230530,194400,8070724520,10320,10320,10320,10320,0
20230530,194300,8070724520,10320,10320,10320,10320,0
20230530,194200,8070724520,10320,10320,10320,10320,0
20230530,194100,8070724520,10320,10320,10320,10320,0
20230530,194000,8070724520,10320,10320,10320,10320,0
20230530,193900,8070724520,10320,10320,10320,10320,0
20230530,193800,8070724520,10320,10320,10320,10320,0
20230530,193700,8070724520,10320,10320,10320,10320,0
20230530,193600,8070724520,10320,10320,10320,10320,0
20230530,193500,8070724520,10320,10320,10320,10320,0
20230530,193400,8070724520,10320,10320,10320,10320,0
20230530,193300,8070724520,10320,10320,10320,10320,0
20230530,193200,8070724520,10320,10320,10320,10320,0
20230530,193100,8070724520,10320,10320,10320,10320,0
20230530,193000,8070724520,10320,10320,10320,10320,0
20230530,192900,8070724520,10320,10320,10320,10320,51087
20230530,192800,8070724520,10320,10320,10320,10320,0
20230530,192700,8070724520,10320,10320,10320,10320,0
20230530,192600,8070724520,10320,10320,10320,10320,0
20230530,192500,8070724520,10320,10320,10320,10320,0
20230530,192400,8070724520,10320,10320,10320,10320,0
20230530,192300,8070724520,10320,10320,10320,10320,0
20230530,192200,8070724520,10320,10320,10320,10320,0
20230530,192100,8070724520,10320,10320,10320,10320,0
20230530,192000,8070724520,10320,10320,10320,10320,0
20230530,191900,8070724520,10320,10320,10320,10320,0
20230530,191800,8070724520,10320,10320,10320,10320,0
20230530,191700,8070724520,10320,10320,10320,10320,0
20230530,191600,8070724520,10320,10320,10320,10320,0
20230530,191500,8070724520,10320,10320,10320,10320,0
20230530,191400,8070724520,10320,10320,10320,10320,0
20230530,191300,8070724520,10320,10320,10320,10320,0
20230530,191200,8070724520,10320,10320,10320,10320,0
20230530,191100,8070724520,10320,10320,10320,10320,0
20230530,191000,8070724520,10320,10320,10320,10320,0
20230530,190900,8070724520,10320,10320,10320,10320,0
20230530,190800,8070724520,10320,10320,10320,10320,0
20230530,190700,8070724520,10320,10320,10320,10320,0
20230530,190600,8070724520,10320,10320,10320,10320,0
20230530,190500,8070724520,10320,10320,10320,10320,0
20230530,190400,8070724520,10320,10320,10320,10320,0
20230530,190300,8070724520,10320,10320,10320,10320,0
20230530,190200,8070724520,10320,10320,10320,10320,0
20230530,190100,8070724520,10320,10320,10320,10320,0
20230530,190000,8070724520,10320,10320,10320,10320,0
20230530,185900,8070724520,10320,10320,10320,10320,51087
20230530,185800,8070724520,10320,10320,10320,10320,0
20230530,185700,8070724520,10320,10320,10320,10320,0
20230530,185600,8070724520,10320,10320,10320,10320,0
20230530,185500,8070724520,10320,10320,10320,10320,0
20230530,185400,8070724520,10320,10320,10320,10320,0
20230530,185300,8070724520,10320,10320,10320,10320,0
20230530,185200,8070724520,10320,10320,10320,10320,0
20230530,185100,8070724520,10320,10320,10320,10320,0
20230530,185000,8070724520,10320,10320,10320,10320,0
20230530,184900,8070724520,10320,10320,10320,10320,0
20230530,184800,8070724520,10320,10320,10320,10320,0
20230530,184700,8070724520,10320,10320,10320,10320,0
20230530,184600,8070724520,10320,10320,10320,10320,0
20230530,184500,8070724520,10320,10320,10320,10320,0
20230530,184400,8070724520,10320,10320,10320,10320,0
20230530,184300,8070724520,10320,10320,10320,10320,0
20230530,184200,8070724520,10320,10320,10320,10320,0
20230530,184100,8070724520,10320,10320,10320,10320,0
20230530,184000,8070724520,10320,10320,10320,10320,0
20230530,183900,8070724520,10320,10320,10320,10320,0
20230530,183800,8070724520,10320,10320,10320,10320,0
20230530,183700,8070724520,10320,10320,10320,10320,0
20230530,183600,8070724520,10320,10320,10320,10320,0
20230530,183500,8070724520,10320,10320,10320,10320,0
20230530,183400,8070724520,10320,10320,10320,10320,0
20230530,183300,8070724520,10320,10320,10320,10320,0
20230530,183200,8070724520,10320,10320,10320,10320,0
20230530,183100,8070724520,10320,10320,10320,10320,0
20230530,183000,8070724520,10320,10320,10320,10320,0
20230530,182900,8070724520,10320,10320,10320,10320,51087
20230530,182800,8070724520,10320,10320,10320,10320,0
20230530,182700,8070724520,10320,10320,10320,10320,0
20230530,182600,8070724520,10320,10320,10320,10320,0
20230530,182500,8070724520,10320,10320,10320,10320,0
20230530,182400,8070724520,10320,10320,10320,10320,0
20230530,182300,8070724520,10320,10320,10320,10320,0
20230530,182200,8070724520,10320,10320,10320,10320,0
20230530,182100,8070724520,10320,10320,10320,10320,0
20230530,182000,8070724520,10320,10320,10320,10320,0
20230530,181900,8070724520,10320,10320,10320,10320,0
20230530,181800,8070724520,10320,10320,10320,10320,0
20230530,181700,8070724520,10320,10320,10320,10320,0
20230530,181600,8070724520,10320,10320,10320,10320,0
20230530,181500,8070724520,10320,10320,10320,10320,0
20230530,181400,8070724520,10320,10320,10320,10320,0
20230530,181300,8070724520,10320,10320,10320,10320,0
20230530,181200,8070724520,10320,10320,10320,10320,0
20230530,181100,8070724520,10320,10320,10320,10320,0
20230530,181000,8070724520,10320,10320,10320,10320,0
20230530,180900,8070724520,10320,10320,10320,10320,0
20230530,180800,8070724520,10320,10320,10320,10320,0
20230530,180700,8070724520,10320,10320,10320,10320,0
20230530,180600,8070724520,10320,10320,10320,10320,0
20230530,180500,8070724520,10320,10320,10320,10320,0
20230530,180400,8070724520,10320,10320,10320,10320,0
20230530,180300,8070724520,10320,10320,10320,10320,0
20230530,180200,8070724520,10320,10320,10320,10320,0
20230530,180100,8070724520,10320,10320,10320,10320,0
20230530,180000,8070724520,10320,10320,10320,10320,0
20230530,175900,8070724520,10320,10320,10320,10320,51087
20230530,175800,8070724520,10320,10320,10320,10320,0
20230530,175700,8070724520,10320,10320,10320,10320,0
20230530,175600,8070724520,10320,10320,10320,10320,0
20230530,175500,8070724520,10320,10320,10320,10320,0
20230530,175400,8070724520,10320,10320,10320,10320,0
20230530,175300,8070724520,10320,10320,10320,10320,0
20230530,175200,8070724520,10320,10320,10320,10320,0
20230530,175100,8070724520,10320,10320,10320,10320,0
20230530,175000,8070724520,10320,10320,10320,10320,0
20230530,174900,8070724520,10320,10320,10320,10320,0
20230530,174800,8070724520,10320,10320,10320,10320,0
20230530,174700,8070724520,10320,10320,10320,10320,0
20230530,174600,8070724520,10320,10320,10320,10320,0
20230530,174500,8070724520,10320,10320,10320,10320,0
20230530,174400,8070724520,10320,10320,10320,10320,0
20230530,174300,8070724520,10320,10320,10320,10320,0
20230530,174200,8070724520,10320,10320,10320,10320,0
20230530,174100,8070724520,10320,10320,10320,10320,0
20230530,174000,8070724520,10320,10320,10320,10320,0
20230530,173900,8070724520,10320,10320,10320,10320,0
20230530,173800,8070724520,10320,10320,10320,10320,0
20230530,173700,8070724520,10320,10320,10320,10320,0
20230530,173600,8070724520,10320,10320,10320,10320,0
20230530,173500,8070724520,10320,10320,10320,10320,0
20230530,173400,8070724520,10320,10320,10320,10320,0
20230530,173300,8070724520,10320,10320,10320,10320,0
20230530,173200,8070724520,10320,10320,10320,10320,0
20230530,173100,8070724520,10320,10320,10320,10320,0
20230530,173000,8070724520,10320,10320,10320,10320,0
20230530,172900,8070724520,10320,10320,10320,10320,51087
20230530,172800,8070724520,10320,10320,10320,10320,0
20230530,172700,8070724520,10320,10320,10320,10320,0
20230530,172600,8070724520,10320,10320,10320,10320,0
20230530,172500,8070724520,10320,10320,10320,10320,0
20230530,172400,8070724520,10320,10320,10320,10320,0
20230530,172300,8070724520,10320,10320,10320,10320,0
20230530,172200,8070724520,10320,10320,10320,10320,0
20230530,172100,8070724520,10320,10320,10320,10320,0
20230530,172000,8070724520,10320,10320,10320,10320,0
20230530,171900,8070724520,10320,10320,10320,10320,0
20230530,171800,8070724520,10320,10320,10320,10320,0
20230530,171700,8070724520,10320,10320,10320,10320,0
20230530,171600,8070724520,10320,10320,10320,10320,0
20230530,171500,8070724520,10320,10320,10320,10320,0
20230530,171400,8070724520,10320,10320,10320,10320,0
20230530,171300,8070724520,10320,10320,10320,10320,0
20230530,171200,8070724520,10320,10320,10320,10320,0
20230530,171100,8070724520,10320,10320,10320,10320,0
20230530,171000,8070724520,10320,10320,10320,10320,0
20230530,170900,8070724520,10320,10320,10320,10320,0
20230530,170800,8070724520,10320,10320,10320,10320,0
20230530,170700,8070724520,10320,10320,10320,10320,0
20230530,170600,8070724520,10320,10320,10320,10320,0
20230530,170500,8070724520,10320,10320,10320,10320,0
20230530,170400,8070724520,10320,10320,10320,10320,0
20230530,170300,8070724520,10320,10320,10320,10320,0
20230530,170200,8070724520,10320,10320,10320,10320,0
20230530,170100,8070724520,10320,10320,10320,10320,0
20230530,170000,8070724520,10320,10320,10320,10320,0
20230530,165900,8070724520,10320,10320,10320,10320,51087
20230530,165800,8070724520,10320,10320,10320,10320,0
20230530,165700,8070724520,10320,10320,10320,10320,0
20230530,165600,8070724520,10320,10320,10320,10320,0
20230530,165500,8070724520,10320,10320,10320,10320,0
20230530,165400,8070724520,10320,10320,10320,10320,0
20230530,165300,8070724520,10320,10320,10320,10320,0
20230530,165200,8070724520,10320,10320,10320,10320,0
20230530,165100,8070724520,10320,10320,10320,10320,0
20230530,165000,8070724520,10320,10320,10320,10320,0
20230530,164900,8070724520,10320,10320,10320,10320,0
20230530,164800,8070724520,10320,10320,10320,10320,0
20230530,164700,8070724520,10320,10320,10320,10320,0
20230530,164600,8070724520,10320,10320,10320,10320,0
20230530,164500,8070724520,10320,10320,10320,10320,0
20230530,164400,8070724520,10320,10320,10320,10320,0
20230530,164300,8070724520,10320,10320,10320,10320,0
20230530,164200,8070724520,10320,10320,10320,10320,0
20230530,164100,8070724520,10320,10320,10320,10320,0
20230530,164000,8070724520,10320,10320,10320,10320,0
20230530,163900,8070724520,10320,10320,10320,10320,0
20230530,163800,8070724520,10320,10320,10320,10320,0
20230530,163700,8070724520,10320,10320,10320,10320,0
20230530,163600,8070724520,10320,10320,10320,10320,0
20230530,163500,8070724520,10320,10320,10320,10320,0
20230530,163400,8070724520,10320,10320,10320,10320,0
20230530,163300,8070724520,10320,10320,10320,10320,0
20230530,163200,8070724520,10320,10320,10320,10320,0
20230530,163100,8070724520,10320,10320,10320,10320,0
20230530,163000,8070724520,10320,10320,10320,10320,0
20230530,162900,8070724520,10320,10320,10320,10320,51087
20230530,162800,8070724520,10320,10320,10320,10320,0
20230530,162700,8070724520,10320,10320,10320,10320,0
20230530,162600,8070724520,10320,10320,10320,10320,0
20230530,162500,8070724520,10320,10320,10320,10320,0
20230530,162400,8070724520,10320,10320,10320,10320,0
20230530,162300,8070724520,10320,10320,10320,10320,0
20230530,162200,8070724520,10320,10320,10320,10320,0
20230530,162100,8070724520,10320,10320,10320,10320,0
20230530,162000,8070724520,10320,10320,10320,10320,0
20230530,161900,8070724520,10320,10320,10320,10320,0
20230530,161800,8070724520,10320,10320,10320,10320,0
20230530,161700,8070724520,10320,10320,10320,10320,0
20230530,161600,8070724520,10320,10320,10320,10320,0
20230530,161500,8070724520,10320,10320,10320,10320,0
20230530,161400,8070724520,10320,10320,10320,10320,0
20230530,161300,8070724520,10320,10320,10320,10320,0
20230530,161200,8070724520,10320,10320,10320,10320,0
20230530,161100,8070724520,10320,10320,10320,10320,0
20230530,161000,8070724520,10320,10320,10320,10320,0
20230530,160900,8070724520,10320,10320,10320,10320,0
20230530,160800,8070724520,10320,10320,10320,10320,0
20230530,160700,8070724520,10320,10320,10320,10320,0
20230530,160600,8070724520,10320,10320,10320,10320,0
20230530,160500,8070724520,10320,10320,10320,10320,0
20230530,160400,8070724520,10320,10320,10320,10320,0
20230530,160300,8070724520,10320,10320,10320,10320,0
20230530,160200,8070724520,10320,10320,10320,10320,0
20230530,160100,8070724520,10320,10320,10320,10320,0
20230530,160000,8070724520,10320,10320,10320,10320,0
20230530,155900,8070724520,10320,10320,10320,10320,51087
20230530,155800,8070724520,10320,10320,10320,10320,0
20230530,155700,8070724520,10320,10320,10320,10320,0
20230530,155600,8070724520,10320,10320,10320,10320,0
20230530,155500,8070724520,10320,10320,10320,10320,0
20230530,155400,8070724520,10320,10320,10320,10320,0
20230530,155300,8070724520,10320,10320,10320,10320,0
20230530,155200,8070724520,10320,10320,10320,10320,0
20230530,155100,8070724520,10320,10320,10320,10320,0
20230530,155000,8070724520,10320,10320,10320,10320,0
20230530,154900,8070724520,10320,10320,10320,10320,0
20230530,154800,8070724520,10320,10320,10320,10320,0
20230530,154700,8070724520,10320,10320,10320,10320,0
20230530,154600,8070724520,10320,10320,10320,10320,0
20230530,154500,8070724520,10320,10320,10320,10320,0
20230530,154400,8070724520,10320,10320,10320,10320,0
20230530,154300,8070724520,10320,10320,10320,10320,0
20230530,154200,8070724520,10320,10320,10320,10320,0
20230530,154100,8070724520,10320,10320,10320,10320,0
20230530,154000,8070724520,10320,10320,10320,10320,0
20230530,153900,8070724520,10320,10320,10320,10320,0
20230530,153800,8070724520,10320,10320,10320,10320,0
20230530,153700,8070724520,10320,10320,10320,10320,0
20230530,153600,8070724520,10320,10320,10320,10320,0
20230530,153500,8070724520,10320,10320,10320,10320,0
20230530,153400,8070724520,10320,10320,10320,10320,0
20230530,153300,8070724520,10320,10320,10320,10320,0
20230530,153200,8070724520,10320,10320,10320,10320,0
20230530,153100,8070724520,10320,10320,10320,10320,0
20230530,153000,8070724520,10320,10320,10320,10320,51087
20230530,152900,7543506680,10330,10330,10330,10330,0
20230530,152800,7543506680,10330,10330,10330,10330,0
20230530,152700,7543506680,10330,10330,10330,10330,0
20230530,152600,7543506680,10330,10330,10330,10330,0
20230530,152500,7543506680,10330,10330,10330,10330,0
20230530,152400,7543506680,10330,10330,10330,10330,0
20230530,152300,7543506680,10330,10330,10330,10330,0
20230530,152200,7543506680,10330,10330,10330,10330,0
20230530,152100,7543506680,10330,10330,10330,10330,0
20230530,152000,7543506680,10330,10330,10330,10330,0
20230530,151900,7543506680,10330,10320,10330,10320,4365
20230530,151800,7498418290,10330,10320,10330,10320,203
20230530,151700,7496321950,10330,10310,10330,10300,917
20230530,151600,7486860440,10310,10310,10310,10300,8419
20230530,151500,7400063070,10300,10300,10310,10300,889
20230530,151400,7390905830,10300,10300,10310,10300,626
20230530,151300,7384456650,10310,10300,10310,10300,297
20230530,151200,7381397110,10300,10300,10310,10300,303
20230530,151100,7378276100,10300,10310,10310,10290,5284
20230530,151000,7323851230,10300,10300,10310,10300,363
20230530,150900,7320111990,10300,10300,10310,10300,2036
20230530,150800,7299140940,10310,10300,10310,10300,364
20230530,150700,7295390920,10300,10310,10310,10300,9798
20230530,150600,7194467700,10310,10320,10320,10290,6174
20230530,150500,7130855260,10320,10320,10330,10320,1049
20230530,150400,7120029350,10320,10330,10330,10320,1707
20230530,150300,7102412900,10320,10320,10330,10320,807
20230530,150200,7094084470,10320,10330,10330,10320,2819
20230530,150100,7064991930,10320,10320,10330,10320,726
20230530,150000,7057499460,10320,10350,10360,10320,19330
20230530,145900,6857545120,10360,10360,10360,10350,691
20230530,145800,6850389710,10350,10350,10360,10350,361
20230530,145700,6846651520,10350,10360,10360,10350,10572
20230530,145600,6737223730,10360,10360,10360,10350,973
20230530,145500,6727144870,10360,10360,10360,10350,872
20230530,145400,6718112200,10360,10360,10360,10350,1044
20230530,145300,6707297550,10350,10360,10360,10350,3132
20230530,145200,6674868700,10360,10360,10360,10350,2215
20230530,145100,6651922560,10360,10350,10360,10350,881
20230530,145000,6642796850,10360,10360,10360,10350,1737
20230530,144900,6624803270,10360,10360,10360,10350,2509
20230530,144800,6598811200,10350,10350,10360,10350,1815
20230530,144700,6580009260,10360,10360,10360,10350,1372
20230530,144600,6565796530,10360,10360,10360,10350,1029
20230530,144500,6555137040,10360,10360,10360,10350,1308
20230530,144400,6541586640,10360,10360,10360,10350,2052
20230530,144300,6520328370,10360,10360,10360,10350,1053
20230530,144200,6509419650,10360,10360,10360,10350,1622
20230530,144100,6492615840,10360,10360,10360,10350,1169
20230530,144000,6480505160,10360,10360,10360,10350,2221
20230530,143900,6457495740,10360,10360,10360,10350,1731
20230530,143800,6439562710,10360,10360,10360,10350,962
20230530,143700,6429596510,10360,10360,10360,10350,1092
20230530,143600,6418283470,10360,10360,10360,10350,1830
20230530,143500,6399325800,10360,10360,10360,10350,2432
20230530,143400,6374130380,10360,10360,10360,10350,1388
20230530,143300,6359752140,10360,10360,10360,10350,3151
20230530,143200,6327107890,10360,10360,10360,10350,857
20230530,143100,6318229470,10360,10350,10360,10350,3449
20230530,143000,6282498050,10360,10340,10360,10340,12440
20230530,142900,6153726090,10350,10350,10350,10340,1377
20230530,142800,6139474250,10350,10340,10350,10340,573
20230530,142700,6133543810,10350,10350,10350,10340,576
20230530,142600,6127582360,10350,10350,10350,10340,2606
20230530,142500,6100610330,10350,10350,10350,10350,915
20230530,142400,6091140080,10350,10350,10350,10340,1728
20230530,142300,6073255860,10350,10350,10350,10340,509
20230530,142200,6067988800,10350,10350,10350,10340,631
20230530,142100,6061458670,10350,10350,10350,10340,604
20230530,142000,6055207980,10340,10350,10350,10340,852
20230530,141900,6046391320,10350,10340,10350,10340,141
20230530,141800,6044932090,10340,10350,10350,10340,312
20230530,141700,6041703600,10350,10350,10350,10340,231
20230530,141600,6039312790,10350,10350,10350,10340,480
20230530,141500,6034346150,10350,10340,10350,10340,247
20230530,141400,6031790480,10350,10350,10350,10340,359
20230530,141300,6028075550,10340,10340,10350,10340,466
20230530,141200,6023253910,10350,10350,10350,10340,370
20230530,141100,6019425060,10350,10350,10350,10340,238
20230530,141000,6016962390,10350,10350,10350,10340,345
20230530,140900,6013392340,10350,10350,10350,10340,245
20230530,140800,6010857410,10350,10340,10350,10340,2382
20230530,140700,5986205070,10350,10350,10350,10340,349
20230530,140600,5982593560,10350,10350,10350,10350,230
20230530,140500,5980213060,10350,10350,10350,10340,347
20230530,140400,5976621620,10340,10350,10350,10340,223
20230530,140300,5974314260,10350,10350,10350,10340,282
20230530,140200,5971395740,10350,10350,10350,10340,43
20230530,140100,5970950700,10350,10340,10350,10340,1914
20230530,140000,5951159510,10350,10350,10350,10340,2003
20230530,135900,5930430870,10350,10350,10350,10340,1373
20230530,135800,5916233640,10340,10350,10350,10340,531
20230530,135700,5910739760,10350,10350,10350,10340,326
20230530,135600,5907366350,10350,10350,10350,10340,302
20230530,135500,5904242430,10350,10340,10350,10340,862
20230530,135400,5895328970,10340,10350,10350,10340,259
20230530,135300,5892650590,10340,10340,10350,10340,3537
20230530,135200,5856075750,10350,10350,10350,10340,232
20230530,135100,5853676310,10350,10350,10350,10340,609
20230530,135000,5847378870,10350,10350,10350,10340,205
20230530,134900,5845258730,10350,10350,10350,10340,223
20230530,134800,5842951290,10350,10340,10350,10340,241
20230530,134700,5840458820,10350,10350,10350,10340,1423
20230530,134600,5825744670,10350,10360,10360,10350,2423
20230530,134500,5800665330,10360,10350,10360,10350,606
20230530,134400,5794393020,10360,10360,10360,10350,125
20230530,134300,5793099040,10360,10370,10370,10350,36651
20230530,134200,5413530960,10360,10370,10370,10360,723
20230530,134100,5406036040,10370,10360,10370,10360,179
20230530,134000,5404180530,10370,10370,10370,10360,1223
20230530,133900,5391498710,10370,10360,10370,10360,410
20230530,133800,5387248460,10370,10370,10370,10360,157
20230530,133700,5385620380,10370,10370,10370,10370,1167
20230530,133600,5373518590,10370,10370,10370,10360,258
20230530,133500,5370843730,10370,10370,10370,10370,189
20230530,133400,5368883800,10370,10360,10370,10360,3532
20230530,133300,5332277080,10370,10370,10370,10360,837
20230530,133200,5323597430,10370,10370,10370,10360,1192
20230530,133100,5311236400,10360,10360,10370,10360,1093
20230530,133000,5299911990,10370,10370,10370,10360,709
20230530,132900,5292560280,10360,10370,10370,10360,731
20230530,132800,5284981150,10360,10360,10370,10360,818
20230530,132700,5276505030,10370,10370,10370,10360,258
20230530,132600,5273830290,10370,10370,10370,10360,689
20230530,132500,5266686790,10370,10370,10370,10360,369
20230530,132400,5262860850,10370,10360,10370,10360,552
20230530,132300,5257140280,10370,10370,10370,10360,375
20230530,132200,5253252820,10370,10360,10370,10360,2105
20230530,132100,5231443800,10360,10370,10370,10360,285
20230530,132000,5228489780,10360,10360,10370,10360,249
20230530,131900,5225908330,10370,10370,10370,10360,806
20230530,131800,5217550810,10370,10370,10370,10360,604
20230530,131700,5211287850,10370,10370,10370,10370,241
20230530,131600,5208788680,10360,10370,10370,10360,172
20230530,131500,5207006050,10370,10370,10370,10360,259
20230530,131400,5204320230,10370,10370,10370,10370,64
20230530,131300,5203656550,10370,10370,10370,10360,2215
20230530,131200,5180687580,10370,10370,10370,10370,6
20230530,131100,5180625360,10370,10360,10370,10360,4289
20230530,131000,5136187610,10370,10370,10370,10360,256
20230530,130900,5133532900,10370,10350,10370,10350,6938
20230530,130800,5061653620,10350,10360,10360,10350,34
20230530,130700,5061301390,10360,10360,10360,10360,193
20230530,130600,5059301910,10360,10350,10360,10350,251
20230530,130500,5056701850,10350,10350,10360,10350,352
20230530,130400,5053056250,10360,10360,10360,10360,126
20230530,130300,5051750890,10360,10350,10360,10350,198
20230530,130200,5049699710,10360,10350,10360,10350,488
20230530,130100,5044644830,10360,10350,10360,10350,105
20230530,130000,5043558060,10360,10350,10360,10340,2527
20230530,125900,5017392300,10350,10350,10350,10350,134
20230530,125800,5016005400,10340,10340,10340,10340,1970
20230530,125700,4995635600,10340,10330,10340,10330,341
20230530,125600,4992109670,10350,10340,10350,10340,4078
20230530,125500,4949939830,10350,10350,10350,10350,131
20230530,125400,4948583980,10350,10350,10350,10350,171
20230530,125300,4946814130,10360,10340,10360,10340,143
20230530,125200,4945333170,10350,10340,10360,10340,8118
20230530,125100,4861310680,10340,10340,10340,10330,3286
20230530,125000,4827334520,10340,10340,10340,10340,658
20230530,124900,4820530800,10340,10340,10340,10330,718
20230530,124800,4813107300,10340,10340,10340,10340,90
20230530,124700,4812176700,10340,10330,10340,10330,150
20230530,124600,4810625800,10330,10330,10330,10330,50
20230530,124500,4810109300,10330,10340,10340,10330,27
20230530,124400,4809830360,10340,10330,10340,10330,700
20230530,124300,4802593360,10340,10340,10340,10340,847
20230530,124200,4793835380,10340,10340,10350,10340,4044
20230530,124100,4752020370,10340,10340,10340,10340,72
20230530,124000,4751275890,10340,10340,10340,10340,400
20230530,123900,4747139890,10340,10340,10340,10340,10
20230530,123800,4747036490,10340,10340,10340,10340,1960
20230530,123700,4726770090,10330,10330,10330,10330,42
20230530,123600,4726336230,10340,10330,10340,10330,512
20230530,123500,4721042250,10340,10340,10340,10340,2
20230530,123400,4721021570,10330,10330,10330,10330,2035
20230530,123300,4700000020,10340,10340,10340,10330,6889
20230530,123200,4628799480,10350,10340,10350,10340,2599
20230530,123100,4601900670,10350,10340,10350,10340,414
20230530,123000,4597617500,10340,10340,10350,10340,2640
20230530,122900,4570316270,10340,10340,10340,10330,1226
20230530,122800,4557639440,10340,10330,10340,10330,5817
20230530,122700,4497491690,10340,10340,10340,10330,75
20230530,122600,4496716230,10340,10340,10340,10340,20
20230530,122500,4496509430,10330,10330,10330,10330,5
20230530,122400,4496457780,10340,10330,10340,10330,289
20230530,122300,4493471280,10340,10330,10340,10330,5322
20230530,122200,4438494500,10330,10330,10330,10330,22
20230530,122100,4438267240,10330,10340,10340,10330,83
20230530,122000,4437409750,10330,10340,10340,10330,3651
20230530,121900,4399658990,10340,10340,10340,10340,481
20230530,121800,4394685450,10340,10350,10350,10340,90
20230530,121700,4393754830,10340,10350,10350,10340,576
20230530,121600,4387794160,10340,10350,10350,10340,600
20230530,121500,4381585160,10340,10340,10340,10340,5
20230530,121400,4381533460,10350,10350,10350,10350,1
20230530,121300,4381523110,10350,10360,10360,10330,11707
20230530,121200,4260402030,10360,10360,10360,10350,1537
20230530,121100,4244478850,10360,10360,10360,10350,379
20230530,121000,4240552530,10360,10360,10360,10360,927
20230530,120900,4230948810,10360,10360,10360,10350,512
20230530,120800,4225645120,10360,10360,10360,10350,660
20230530,120700,4218808100,10350,10360,10360,10350,429
20230530,120600,4214364810,10360,10350,10360,10350,478
20230530,120500,4209413870,10360,10350,10360,10350,232
20230530,120400,4207011760,10350,10360,10360,10350,205
20230530,120300,4204888640,10350,10350,10360,10350,545
20230530,120200,4199246570,10350,10350,10350,10350,128
20230530,120100,4197921770,10350,10350,10360,10350,370
20230530,120000,4194089760,10350,10350,10350,10350,65
20230530,115900,4193417010,10350,10350,10360,10350,143
20230530,115800,4191935770,10350,10350,10350,10350,1090
20230530,115700,4180654270,10350,10360,10360,10350,301
20230530,115600,4177537670,10350,10350,10350,10350,108
20230530,115500,4176419870,10350,10350,10360,10350,176
20230530,115400,4174597170,10350,10360,10360,10350,5370
20230530,115300,4118968000,10370,10360,10370,10360,369
20230530,115200,4115141550,10370,10370,10370,10360,1181
20230530,115100,4102899590,10360,10370,10370,10360,1135
20230530,115000,4091139680,10370,10360,10370,10360,899
20230530,114900,4081817570,10360,10360,10370,10360,4158
20230530,114800,4038706220,10370,10360,10370,10360,202
20230530,114700,4036611680,10360,10370,10370,10360,54
20230530,114600,4036051800,10370,10360,10370,10360,276
20230530,114500,4033189710,10360,10370,10370,10360,1596
20230530,114400,4016650130,10370,10360,10370,10360,4274
20230530,114300,3972333290,10370,10370,10370,10360,934
20230530,114200,3962648860,10360,10380,10380,10360,11990
20230530,114100,3838324770,10380,10370,10380,10370,808
20230530,114000,3829944260,10370,10370,10380,10370,613
20230530,113900,3823581940,10370,10370,10380,10370,560
20230530,113800,3817771400,10380,10380,10380,10370,467
20230530,113700,3812924210,10380,10370,10380,10370,507
20230530,113600,3807664360,10380,10380,10380,10370,424
20230530,113500,3803264990,10380,10380,10380,10380,279
20230530,113400,3800368970,10380,10370,10380,10370,532
20230530,113300,3794849820,10370,10370,10380,10360,11417
20230530,113200,3676451910,10370,10370,10370,10360,131
20230530,113100,3675093460,10370,10360,10370,10360,10048
20230530,113000,3570906210,10370,10370,10370,10360,712
20230530,112900,3563526710,10370,10370,10370,10360,386
20230530,112800,3559524060,10370,10360,10370,10360,495
20230530,112700,3554391770,10360,10370,10370,10360,1483
20230530,112600,3539016070,10370,10360,10370,10360,281
20230530,112500,3536103110,10360,10360,10370,10360,248
20230530,112400,3533531650,10360,10360,10360,10360,50
20230530,112300,3533013650,10360,10360,10370,10360,1257
20230530,112200,3519982750,10370,10370,10370,10370,190
20230530,112100,3518012450,10370,10360,10370,10350,9276
20230530,112000,3421900710,10350,10360,10360,10350,633
20230530,111900,3415342890,10360,10350,10360,10350,679
20230530,111800,3408309350,10360,10350,10360,10350,947
20230530,111700,3398504070,10360,10360,10360,10350,249
20230530,111600,3395924820,10360,10360,10360,10350,279
20230530,111500,3393035270,10350,10350,10350,10340,2283
20230530,111400,3369406230,10350,10340,10350,10340,249
20230530,111300,3366829180,10340,10340,10340,10340,73
20230530,111200,3366074360,10350,10350,10350,10340,2000
20230530,111100,3345374690,10360,10360,10360,10350,2245
20230530,111000,3322137550,10360,10350,10360,10350,383
20230530,110900,3318170670,10350,10360,10360,10350,136
20230530,110800,3316761720,10360,10360,10360,10360,122
20230530,110700,3315497800,10350,10360,10360,10350,2203
20230530,110600,3292690920,10350,10350,10360,10350,262
20230530,110500,3289977410,10360,10350,10360,10350,969
20230530,110400,3279941380,10350,10360,10360,10350,155
20230530,110300,3278335880,10350,10350,10360,10350,1133
20230530,110200,3266609270,10360,10360,10360,10360,116
20230530,110100,3265407510,10360,10350,10360,10350,821
20230530,110000,3256909050,10360,10360,10360,10350,470
20230530,105900,3252043510,10350,10360,10360,10350,182
20230530,105800,3250158390,10360,10360,10360,10360,227
20230530,105700,3247806670,10350,10360,10360,10350,56
20230530,105600,3247226520,10360,10350,10360,10350,1592
20230530,105500,3230745850,10350,10350,10350,10350,11
20230530,105400,3230632000,10360,10350,10360,10350,289
20230530,105300,3227639470,10350,10370,10370,10350,4038
20230530,105200,3185803780,10370,10360,10370,10360,171
20230530,105100,3184030680,10360,10370,10380,10360,2110
20230530,105000,3162143710,10380,10340,10380,10340,13716
20230530,104900,3020091610,10340,10330,10340,10330,240
20230530,104800,3017610630,10340,10330,10340,10330,320
20230530,104700,3014301840,10330,10330,10340,10330,7983
20230530,104600,2931830040,10330,10330,10330,10320,314
20230530,104500,2928588400,10330,10320,10330,10320,160
20230530,104400,2926936290,10320,10320,10330,10320,990
20230530,104300,2916713110,10320,10320,10330,10320,187
20230530,104200,2914783170,10320,10330,10330,10320,211
20230530,104100,2912604540,10330,10330,10330,10330,25
20230530,104000,2912346290,10320,10340,10340,10320,1685
20230530,103900,2894940630,10330,10330,10330,10330,1415
20230530,103800,2880323680,10330,10330,10330,10330,2202
20230530,103700,2857577020,10330,10330,10340,10330,3325
20230530,103600,2823229700,10320,10320,10320,10320,238
20230530,103500,2820773540,10320,10330,10330,10320,2753
20230530,103400,2792359260,10330,10330,10340,10330,5582
20230530,103300,2734695700,10330,10290,10340,10290,38167
20230530,103200,2341417760,10300,10300,10300,10290,523
20230530,103100,2336031080,10300,10290,10300,10290,1906
20230530,103000,2316399400,10300,10290,10300,10290,3874
20230530,102900,2276533810,10290,10280,10300,10280,9462
20230530,102800,2179173110,10290,10290,10290,10290,1452
20230530,102700,2164232030,10290,10290,10290,10280,1944
20230530,102600,2144228280,10280,10280,10290,10280,20
20230530,102500,2144022670,10290,10290,10290,10280,857
20230530,102400,2135204170,10290,10280,10290,10280,10884
20230530,102300,2023302930,10280,10270,10280,10270,9806
20230530,102200,1922586880,10270,10270,10270,10260,512
20230530,102100,1917328840,10260,10270,10270,10260,320
20230530,102000,1914042670,10270,10260,10270,10260,3180
20230530,101900,1881415120,10250,10260,10260,10250,734
20230530,101800,1873884290,10250,10250,10250,10250,8
20230530,101700,1873802290,10260,10260,10260,10260,562
20230530,101600,1868036170,10260,10250,10260,10250,9974
20230530,101500,1765791630,10240,10250,10250,10240,159
20230530,101400,1764162470,10240,10240,10250,10240,283
20230530,101300,1761263380,10240,10240,10240,10240,1011
20230530,101200,1750910740,10240,10240,10250,10240,2189
20230530,101100,1728494860,10240,10240,10240,10240,229
20230530,101000,1726149900,10250,10250,10260,10240,1916
20230530,100900,1706513380,10250,10250,10250,10250,24
20230530,100800,1706267380,10260,10250,10260,10250,784
20230530,100700,1698231280,10250,10250,10250,10250,2135
20230530,100600,1676347530,10250,10250,10260,10250,424
20230530,100500,1672001350,10250,10250,10260,10250,718
20230530,100400,1664641840,10250,10250,10250,10250,545
20230530,100300,1659055590,10250,10250,10250,10250,518
20230530,100200,1653746090,10250,10250,10260,10250,576
20230530,100100,1647842070,10250,10250,10250,10250,159
20230530,100000,1646212320,10250,10250,10260,10250,5125
20230530,095900,1593680830,10260,10260,10270,10260,7561
20230530,095800,1516104070,10260,10260,10270,10260,1164
20230530,095700,1504151550,10260,10270,10270,10260,734
20230530,095600,1496614300,10260,10270,10270,10260,383
20230530,095500,1492681660,10270,10270,10270,10260,229
20230530,095400,1490329880,10260,10270,10270,10260,541
20230530,095300,1484776000,10270,10270,10270,10260,367
20230530,095200,1481007560,10260,10270,10270,10260,228
20230530,095100,1478666850,10270,10260,10270,10260,313
20230530,095000,1475452830,10260,10270,10270,10260,326
20230530,094900,1472105560,10260,10270,10270,10260,704
20230530,094800,1464880250,10260,10260,10260,10260,235
20230530,094700,1462469150,10260,10260,10270,10260,834
20230530,094600,1453906450,10260,10270,10270,10260,308
20230530,094500,1450744730,10270,10270,10270,10260,489
20230530,094400,1445723220,10260,10260,10270,10260,291
20230530,094300,1442735350,10260,10270,10270,10260,183
20230530,094200,1440856910,10270,10270,10270,10260,702
20230530,094100,1433651140,10270,10270,10270,10260,548
20230530,094000,1428024270,10270,10270,10270,10260,618
20230530,093900,1421679910,10260,10260,10270,10260,2463
20230530,093800,1396398080,10260,10270,10270,10260,2876
20230530,093700,1366867770,10270,10260,10270,10260,779
20230530,093600,1358868550,10260,10260,10260,10260,758
20230530,093500,1351091470,10260,10260,10260,10250,293
20230530,093400,1348085340,10260,10260,10270,10260,2928
20230530,093300,1318042880,10260,10250,10260,10250,945
20230530,093200,1308355350,10250,10230,10250,10220,12991
20230530,093100,1175394800,10230,10230,10230,10220,1872
20230530,093000,1156244350,10220,10230,10230,10220,2143
20230530,092900,1134341730,10230,10220,10230,10220,5798
20230530,092800,1075082310,10220,10220,10230,10220,208
20230530,092700,1072956400,10230,10220,10230,10220,778
20230530,092600,1065004850,10230,10220,10230,10220,26
20230530,092500,1064739070,10230,10220,10230,10220,385
20230530,092400,1060804100,10230,10220,10230,10220,19
20230530,092300,1060609770,10230,10210,10230,10210,1348
20230530,092200,1046833320,10220,10210,10220,10210,73
20230530,092100,1046087390,10210,10220,10220,10210,1336
20230530,092000,1032444660,10220,10220,10220,10210,24635
20230530,091900,780805130,10220,10230,10230,10220,8726
20230530,091800,691549020,10240,10230,10240,10230,438
20230530,091700,687065630,10230,10230,10240,10230,20
20230530,091600,686860970,10230,10240,10240,10230,1312
20230530,091500,673434860,10230,10230,10240,10230,11687
20230530,091400,553775180,10230,10240,10240,10230,138
20230530,091300,552363140,10230,10240,10240,10230,2094
20230530,091200,530928680,10230,10230,10230,10230,397
20230530,091100,526867370,10230,10230,10240,10230,3049
20230530,091000,495676020,10230,10230,10240,10230,2932
20230530,090900,465681130,10230,10240,10250,10230,5512
20230530,090800,409235950,10240,10240,10250,10240,899
20230530,090700,400023580,10240,10240,10260,10240,1315
20230530,090600,386547230,10240,10260,10270,10240,704
20230530,090500,379326240,10250,10250,10270,10230,1604
20230530,090400,362873780,10230,10230,10250,10220,2484
20230530,090300,337455650,10230,10230,10250,10230,1275
20230530,090200,324410020,10230,10230,10270,10230,7870
20230530,090100,243845520,10230,10240,10250,10230,13892
20230530,090000,101665080,10250,10250,10260,10240,9919