KissMeData/032190/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,210200,10608110870,15460,15460,15460,15460,15664
20230530,210100,10608110870,15460,15460,15460,15460,0
20230530,210000,10608110870,15460,15460,15460,15460,0
20230530,205900,10608110870,15460,15460,15460,15460,0
20230530,205800,10608110870,15460,15460,15460,15460,0
20230530,205700,10608110870,15460,15460,15460,15460,0
20230530,205600,10608110870,15460,15460,15460,15460,0
20230530,205500,10608110870,15460,15460,15460,15460,0
20230530,205400,10608110870,15460,15460,15460,15460,0
20230530,205300,10608110870,15460,15460,15460,15460,0
20230530,205200,10608110870,15460,15460,15460,15460,0
20230530,205100,10608110870,15460,15460,15460,15460,0
20230530,205000,10608110870,15460,15460,15460,15460,0
20230530,204900,10608110870,15460,15460,15460,15460,0
20230530,204800,10608110870,15460,15460,15460,15460,0
20230530,204700,10608110870,15460,15460,15460,15460,0
20230530,204600,10608110870,15460,15460,15460,15460,0
20230530,204500,10608110870,15460,15460,15460,15460,0
20230530,204400,10608110870,15460,15460,15460,15460,0
20230530,204300,10608110870,15460,15460,15460,15460,0
20230530,204200,10608110870,15460,15460,15460,15460,0
20230530,204100,10608110870,15460,15460,15460,15460,0
20230530,204000,10608110870,15460,15460,15460,15460,0
20230530,203900,10608110870,15460,15460,15460,15460,0
20230530,203800,10608110870,15460,15460,15460,15460,0
20230530,203700,10608110870,15460,15460,15460,15460,0
20230530,203600,10608110870,15460,15460,15460,15460,0
20230530,203500,10608110870,15460,15460,15460,15460,0
20230530,203400,10608110870,15460,15460,15460,15460,0
20230530,203300,10608110870,15460,15460,15460,15460,0
20230530,203200,10608110870,15460,15460,15460,15460,15664
20230530,203100,10608110870,15460,15460,15460,15460,0
20230530,203000,10608110870,15460,15460,15460,15460,0
20230530,202900,10608110870,15460,15460,15460,15460,0
20230530,202800,10608110870,15460,15460,15460,15460,0
20230530,202700,10608110870,15460,15460,15460,15460,0
20230530,202600,10608110870,15460,15460,15460,15460,0
20230530,202500,10608110870,15460,15460,15460,15460,0
20230530,202400,10608110870,15460,15460,15460,15460,0
20230530,202300,10608110870,15460,15460,15460,15460,0
20230530,202200,10608110870,15460,15460,15460,15460,0
20230530,202100,10608110870,15460,15460,15460,15460,0
20230530,202000,10608110870,15460,15460,15460,15460,0
20230530,201900,10608110870,15460,15460,15460,15460,0
20230530,201800,10608110870,15460,15460,15460,15460,0
20230530,201700,10608110870,15460,15460,15460,15460,0
20230530,201600,10608110870,15460,15460,15460,15460,0
20230530,201500,10608110870,15460,15460,15460,15460,0
20230530,201400,10608110870,15460,15460,15460,15460,0
20230530,201300,10608110870,15460,15460,15460,15460,0
20230530,201200,10608110870,15460,15460,15460,15460,0
20230530,201100,10608110870,15460,15460,15460,15460,0
20230530,201000,10608110870,15460,15460,15460,15460,0
20230530,200900,10608110870,15460,15460,15460,15460,0
20230530,200800,10608110870,15460,15460,15460,15460,0
20230530,200700,10608110870,15460,15460,15460,15460,0
20230530,200600,10608110870,15460,15460,15460,15460,0
20230530,200500,10608110870,15460,15460,15460,15460,0
20230530,200400,10608110870,15460,15460,15460,15460,0
20230530,200300,10608110870,15460,15460,15460,15460,0
20230530,200200,10608110870,15460,15460,15460,15460,15664
20230530,200100,10608110870,15460,15460,15460,15460,0
20230530,200000,10608110870,15460,15460,15460,15460,0
20230530,195900,10608110870,15460,15460,15460,15460,0
20230530,195800,10608110870,15460,15460,15460,15460,0
20230530,195700,10608110870,15460,15460,15460,15460,0
20230530,195600,10608110870,15460,15460,15460,15460,0
20230530,195500,10608110870,15460,15460,15460,15460,0
20230530,195400,10608110870,15460,15460,15460,15460,0
20230530,195300,10608110870,15460,15460,15460,15460,0
20230530,195200,10608110870,15460,15460,15460,15460,0
20230530,195100,10608110870,15460,15460,15460,15460,0
20230530,195000,10608110870,15460,15460,15460,15460,0
20230530,194900,10608110870,15460,15460,15460,15460,0
20230530,194800,10608110870,15460,15460,15460,15460,0
20230530,194700,10608110870,15460,15460,15460,15460,0
20230530,194600,10608110870,15460,15460,15460,15460,0
20230530,194500,10608110870,15460,15460,15460,15460,0
20230530,194400,10608110870,15460,15460,15460,15460,0
20230530,194300,10608110870,15460,15460,15460,15460,0
20230530,194200,10608110870,15460,15460,15460,15460,0
20230530,194100,10608110870,15460,15460,15460,15460,0
20230530,194000,10608110870,15460,15460,15460,15460,0
20230530,193900,10608110870,15460,15460,15460,15460,0
20230530,193800,10608110870,15460,15460,15460,15460,0
20230530,193700,10608110870,15460,15460,15460,15460,0
20230530,193600,10608110870,15460,15460,15460,15460,0
20230530,193500,10608110870,15460,15460,15460,15460,0
20230530,193400,10608110870,15460,15460,15460,15460,0
20230530,193300,10608110870,15460,15460,15460,15460,0
20230530,193200,10608110870,15460,15460,15460,15460,15664
20230530,193100,10608110870,15460,15460,15460,15460,0
20230530,193000,10608110870,15460,15460,15460,15460,0
20230530,192900,10608110870,15460,15460,15460,15460,0
20230530,192800,10608110870,15460,15460,15460,15460,0
20230530,192700,10608110870,15460,15460,15460,15460,0
20230530,192600,10608110870,15460,15460,15460,15460,0
20230530,192500,10608110870,15460,15460,15460,15460,0
20230530,192400,10608110870,15460,15460,15460,15460,0
20230530,192300,10608110870,15460,15460,15460,15460,0
20230530,192200,10608110870,15460,15460,15460,15460,0
20230530,192100,10608110870,15460,15460,15460,15460,0
20230530,192000,10608110870,15460,15460,15460,15460,0
20230530,191900,10608110870,15460,15460,15460,15460,0
20230530,191800,10608110870,15460,15460,15460,15460,0
20230530,191700,10608110870,15460,15460,15460,15460,0
20230530,191600,10608110870,15460,15460,15460,15460,0
20230530,191500,10608110870,15460,15460,15460,15460,0
20230530,191400,10608110870,15460,15460,15460,15460,0
20230530,191300,10608110870,15460,15460,15460,15460,0
20230530,191200,10608110870,15460,15460,15460,15460,0
20230530,191100,10608110870,15460,15460,15460,15460,0
20230530,191000,10608110870,15460,15460,15460,15460,0
20230530,190900,10608110870,15460,15460,15460,15460,0
20230530,190800,10608110870,15460,15460,15460,15460,0
20230530,190700,10608110870,15460,15460,15460,15460,0
20230530,190600,10608110870,15460,15460,15460,15460,0
20230530,190500,10608110870,15460,15460,15460,15460,0
20230530,190400,10608110870,15460,15460,15460,15460,0
20230530,190300,10608110870,15460,15460,15460,15460,0
20230530,190200,10608110870,15460,15460,15460,15460,15664
20230530,190100,10608110870,15460,15460,15460,15460,0
20230530,190000,10608110870,15460,15460,15460,15460,0
20230530,185900,10608110870,15460,15460,15460,15460,0
20230530,185800,10608110870,15460,15460,15460,15460,0
20230530,185700,10608110870,15460,15460,15460,15460,0
20230530,185600,10608110870,15460,15460,15460,15460,0
20230530,185500,10608110870,15460,15460,15460,15460,0
20230530,185400,10608110870,15460,15460,15460,15460,0
20230530,185300,10608110870,15460,15460,15460,15460,0
20230530,185200,10608110870,15460,15460,15460,15460,0
20230530,185100,10608110870,15460,15460,15460,15460,0
20230530,185000,10608110870,15460,15460,15460,15460,0
20230530,184900,10608110870,15460,15460,15460,15460,0
20230530,184800,10608110870,15460,15460,15460,15460,0
20230530,184700,10608110870,15460,15460,15460,15460,0
20230530,184600,10608110870,15460,15460,15460,15460,0
20230530,184500,10608110870,15460,15460,15460,15460,0
20230530,184400,10608110870,15460,15460,15460,15460,0
20230530,184300,10608110870,15460,15460,15460,15460,0
20230530,184200,10608110870,15460,15460,15460,15460,0
20230530,184100,10608110870,15460,15460,15460,15460,0
20230530,184000,10608110870,15460,15460,15460,15460,0
20230530,183900,10608110870,15460,15460,15460,15460,0
20230530,183800,10608110870,15460,15460,15460,15460,0
20230530,183700,10608110870,15460,15460,15460,15460,0
20230530,183600,10608110870,15460,15460,15460,15460,0
20230530,183500,10608110870,15460,15460,15460,15460,0
20230530,183400,10608110870,15460,15460,15460,15460,0
20230530,183300,10608110870,15460,15460,15460,15460,0
20230530,183200,10608110870,15460,15460,15460,15460,15664
20230530,183100,10608110870,15460,15460,15460,15460,0
20230530,183000,10608110870,15460,15460,15460,15460,0
20230530,182900,10608110870,15460,15460,15460,15460,0
20230530,182800,10608110870,15460,15460,15460,15460,0
20230530,182700,10608110870,15460,15460,15460,15460,0
20230530,182600,10608110870,15460,15460,15460,15460,0
20230530,182500,10608110870,15460,15460,15460,15460,0
20230530,182400,10608110870,15460,15460,15460,15460,0
20230530,182300,10608110870,15460,15460,15460,15460,0
20230530,182200,10608110870,15460,15460,15460,15460,0
20230530,182100,10608110870,15460,15460,15460,15460,0
20230530,182000,10608110870,15460,15460,15460,15460,0
20230530,181900,10608110870,15460,15460,15460,15460,0
20230530,181800,10608110870,15460,15460,15460,15460,0
20230530,181700,10608110870,15460,15460,15460,15460,0
20230530,181600,10608110870,15460,15460,15460,15460,0
20230530,181500,10608110870,15460,15460,15460,15460,0
20230530,181400,10608110870,15460,15460,15460,15460,0
20230530,181300,10608110870,15460,15460,15460,15460,0
20230530,181200,10608110870,15460,15460,15460,15460,0
20230530,181100,10608110870,15460,15460,15460,15460,0
20230530,181000,10608110870,15460,15460,15460,15460,0
20230530,180900,10608110870,15460,15460,15460,15460,0
20230530,180800,10608110870,15460,15460,15460,15460,0
20230530,180700,10608110870,15460,15460,15460,15460,0
20230530,180600,10608110870,15460,15460,15460,15460,0
20230530,180500,10608110870,15460,15460,15460,15460,0
20230530,180400,10608110870,15460,15460,15460,15460,0
20230530,180300,10608110870,15460,15460,15460,15460,0
20230530,180200,10608110870,15460,15460,15460,15460,15664
20230530,180100,10608110870,15460,15460,15460,15460,0
20230530,180000,10608110870,15460,15460,15460,15460,0
20230530,175900,10608110870,15460,15460,15460,15460,0
20230530,175800,10608110870,15460,15460,15460,15460,0
20230530,175700,10608110870,15460,15460,15460,15460,0
20230530,175600,10608110870,15460,15460,15460,15460,0
20230530,175500,10608110870,15460,15460,15460,15460,0
20230530,175400,10608110870,15460,15460,15460,15460,0
20230530,175300,10608110870,15460,15460,15460,15460,0
20230530,175200,10608110870,15460,15460,15460,15460,0
20230530,175100,10608110870,15460,15460,15460,15460,0
20230530,175000,10608110870,15460,15460,15460,15460,0
20230530,174900,10608110870,15460,15460,15460,15460,0
20230530,174800,10608110870,15460,15460,15460,15460,0
20230530,174700,10608110870,15460,15460,15460,15460,0
20230530,174600,10608110870,15460,15460,15460,15460,0
20230530,174500,10608110870,15460,15460,15460,15460,0
20230530,174400,10608110870,15460,15460,15460,15460,0
20230530,174300,10608110870,15460,15460,15460,15460,0
20230530,174200,10608110870,15460,15460,15460,15460,0
20230530,174100,10608110870,15460,15460,15460,15460,0
20230530,174000,10608110870,15460,15460,15460,15460,0
20230530,173900,10608110870,15460,15460,15460,15460,0
20230530,173800,10608110870,15460,15460,15460,15460,0
20230530,173700,10608110870,15460,15460,15460,15460,0
20230530,173600,10608110870,15460,15460,15460,15460,0
20230530,173500,10608110870,15460,15460,15460,15460,0
20230530,173400,10608110870,15460,15460,15460,15460,0
20230530,173300,10608110870,15460,15460,15460,15460,0
20230530,173200,10608110870,15460,15460,15460,15460,15664
20230530,173100,10608110870,15460,15460,15460,15460,0
20230530,173000,10608110870,15460,15460,15460,15460,0
20230530,172900,10608110870,15460,15460,15460,15460,0
20230530,172800,10608110870,15460,15460,15460,15460,0
20230530,172700,10608110870,15460,15460,15460,15460,0
20230530,172600,10608110870,15460,15460,15460,15460,0
20230530,172500,10608110870,15460,15460,15460,15460,0
20230530,172400,10608110870,15460,15460,15460,15460,0
20230530,172300,10608110870,15460,15460,15460,15460,0
20230530,172200,10608110870,15460,15460,15460,15460,0
20230530,172100,10608110870,15460,15460,15460,15460,0
20230530,172000,10608110870,15460,15460,15460,15460,0
20230530,171900,10608110870,15460,15460,15460,15460,0
20230530,171800,10608110870,15460,15460,15460,15460,0
20230530,171700,10608110870,15460,15460,15460,15460,0
20230530,171600,10608110870,15460,15460,15460,15460,0
20230530,171500,10608110870,15460,15460,15460,15460,0
20230530,171400,10608110870,15460,15460,15460,15460,0
20230530,171300,10608110870,15460,15460,15460,15460,0
20230530,171200,10608110870,15460,15460,15460,15460,0
20230530,171100,10608110870,15460,15460,15460,15460,0
20230530,171000,10608110870,15460,15460,15460,15460,0
20230530,170900,10608110870,15460,15460,15460,15460,0
20230530,170800,10608110870,15460,15460,15460,15460,0
20230530,170700,10608110870,15460,15460,15460,15460,0
20230530,170600,10608110870,15460,15460,15460,15460,0
20230530,170500,10608110870,15460,15460,15460,15460,0
20230530,170400,10608110870,15460,15460,15460,15460,0
20230530,170300,10608110870,15460,15460,15460,15460,0
20230530,170200,10608110870,15460,15460,15460,15460,15664
20230530,170100,10608110870,15460,15460,15460,15460,0
20230530,170000,10608110870,15460,15460,15460,15460,0
20230530,165900,10608110870,15460,15460,15460,15460,0
20230530,165800,10608110870,15460,15460,15460,15460,0
20230530,165700,10608110870,15460,15460,15460,15460,0
20230530,165600,10608110870,15460,15460,15460,15460,0
20230530,165500,10608110870,15460,15460,15460,15460,0
20230530,165400,10608110870,15460,15460,15460,15460,0
20230530,165300,10608110870,15460,15460,15460,15460,0
20230530,165200,10608110870,15460,15460,15460,15460,0
20230530,165100,10608110870,15460,15460,15460,15460,0
20230530,165000,10608110870,15460,15460,15460,15460,0
20230530,164900,10608110870,15460,15460,15460,15460,0
20230530,164800,10608110870,15460,15460,15460,15460,0
20230530,164700,10608110870,15460,15460,15460,15460,0
20230530,164600,10608110870,15460,15460,15460,15460,0
20230530,164500,10608110870,15460,15460,15460,15460,0
20230530,164400,10608110870,15460,15460,15460,15460,0
20230530,164300,10608110870,15460,15460,15460,15460,0
20230530,164200,10608110870,15460,15460,15460,15460,0
20230530,164100,10608110870,15460,15460,15460,15460,0
20230530,164000,10608110870,15460,15460,15460,15460,0
20230530,163900,10608110870,15460,15460,15460,15460,0
20230530,163800,10608110870,15460,15460,15460,15460,0
20230530,163700,10608110870,15460,15460,15460,15460,0
20230530,163600,10608110870,15460,15460,15460,15460,0
20230530,163500,10608110870,15460,15460,15460,15460,0
20230530,163400,10608110870,15460,15460,15460,15460,0
20230530,163300,10608110870,15460,15460,15460,15460,0
20230530,163200,10608110870,15460,15460,15460,15460,15664
20230530,163100,10608110870,15460,15460,15460,15460,0
20230530,163000,10608110870,15460,15460,15460,15460,0
20230530,162900,10608110870,15460,15460,15460,15460,0
20230530,162800,10608110870,15460,15460,15460,15460,0
20230530,162700,10608110870,15460,15460,15460,15460,0
20230530,162600,10608110870,15460,15460,15460,15460,0
20230530,162500,10608110870,15460,15460,15460,15460,0
20230530,162400,10608110870,15460,15460,15460,15460,0
20230530,162300,10608110870,15460,15460,15460,15460,0
20230530,162200,10608110870,15460,15460,15460,15460,0
20230530,162100,10608110870,15460,15460,15460,15460,0
20230530,162000,10608110870,15460,15460,15460,15460,0
20230530,161900,10608110870,15460,15460,15460,15460,0
20230530,161800,10608110870,15460,15460,15460,15460,0
20230530,161700,10608110870,15460,15460,15460,15460,0
20230530,161600,10608110870,15460,15460,15460,15460,0
20230530,161500,10608110870,15460,15460,15460,15460,0
20230530,161400,10608110870,15460,15460,15460,15460,0
20230530,161300,10608110870,15460,15460,15460,15460,0
20230530,161200,10608110870,15460,15460,15460,15460,0
20230530,161100,10608110870,15460,15460,15460,15460,0
20230530,161000,10608110870,15460,15460,15460,15460,0
20230530,160900,10608110870,15460,15460,15460,15460,0
20230530,160800,10608110870,15460,15460,15460,15460,0
20230530,160700,10608110870,15460,15460,15460,15460,0
20230530,160600,10608110870,15460,15460,15460,15460,0
20230530,160500,10608110870,15460,15460,15460,15460,0
20230530,160400,10608110870,15460,15460,15460,15460,0
20230530,160300,10608110870,15460,15460,15460,15460,0
20230530,160200,10608110870,15460,15460,15460,15460,15664
20230530,160100,10608110870,15460,15460,15460,15460,0
20230530,160000,10608110870,15460,15460,15460,15460,0
20230530,155900,10608110870,15460,15460,15460,15460,0
20230530,155800,10608110870,15460,15460,15460,15460,0
20230530,155700,10608110870,15460,15460,15460,15460,0
20230530,155600,10608110870,15460,15460,15460,15460,0
20230530,155500,10608110870,15460,15460,15460,15460,0
20230530,155400,10608110870,15460,15460,15460,15460,0
20230530,155300,10608110870,15460,15460,15460,15460,0
20230530,155200,10608110870,15460,15460,15460,15460,0
20230530,155100,10608110870,15460,15460,15460,15460,0
20230530,155000,10608110870,15460,15460,15460,15460,0
20230530,154900,10608110870,15460,15460,15460,15460,0
20230530,154800,10608110870,15460,15460,15460,15460,0
20230530,154700,10608110870,15460,15460,15460,15460,0
20230530,154600,10608110870,15460,15460,15460,15460,0
20230530,154500,10608110870,15460,15460,15460,15460,0
20230530,154400,10608110870,15460,15460,15460,15460,0
20230530,154300,10608110870,15460,15460,15460,15460,0
20230530,154200,10608110870,15460,15460,15460,15460,0
20230530,154100,10608110870,15460,15460,15460,15460,0
20230530,154000,10608110870,15460,15460,15460,15460,0
20230530,153900,10608110870,15460,15460,15460,15460,0
20230530,153800,10608110870,15460,15460,15460,15460,0
20230530,153700,10608110870,15460,15460,15460,15460,0
20230530,153600,10608110870,15460,15460,15460,15460,0
20230530,153500,10608110870,15460,15460,15460,15460,0
20230530,153400,10608110870,15460,15460,15460,15460,0
20230530,153300,10608110870,15460,15460,15460,15460,0
20230530,153200,10608110870,15460,15460,15460,15460,15664
20230530,153100,10608110870,15460,15460,15460,15460,0
20230530,153000,10608110870,15460,15460,15460,15460,15664
20230530,152900,10365945430,15450,15450,15450,15450,0
20230530,152800,10365945430,15450,15450,15450,15450,0
20230530,152700,10365945430,15450,15450,15450,15450,0
20230530,152600,10365945430,15450,15450,15450,15450,0
20230530,152500,10365945430,15450,15450,15450,15450,0
20230530,152400,10365945430,15450,15450,15450,15450,0
20230530,152300,10365945430,15450,15450,15450,15450,0
20230530,152200,10365945430,15450,15450,15450,15450,0
20230530,152100,10365945430,15450,15450,15450,15450,0
20230530,152000,10365945430,15450,15450,15450,15450,0
20230530,151900,10365945430,15450,15450,15470,15450,1604
20230530,151800,10341151410,15460,15460,15470,15450,539
20230530,151700,10332818560,15470,15450,15470,15450,52
20230530,151600,10332014660,15470,15470,15470,15450,544
20230530,151500,10323601450,15470,15480,15480,15460,407
20230530,151400,10317304930,15480,15470,15480,15450,528
20230530,151300,10309136630,15470,15460,15480,15450,1500
20230530,151200,10285935860,15470,15470,15470,15470,120
20230530,151100,10284079460,15450,15470,15480,15450,93
20230530,151000,10282640950,15480,15460,15480,15450,2531
20230530,150900,10243499020,15460,15460,15470,15440,270
20230530,150800,10239327200,15470,15460,15480,15460,259
20230530,150700,10235320520,15480,15480,15480,15480,13
20230530,150600,10235119280,15480,15440,15480,15440,1606
20230530,150500,10210285420,15460,15450,15460,15440,210
20230530,150400,10207042270,15470,15470,15480,15440,1162
20230530,150300,10189080730,15480,15470,15480,15470,227
20230530,150200,10185568570,15480,15480,15480,15470,118
20230530,150100,10183742430,15480,15470,15480,15470,39
20230530,150000,10183138960,15490,15480,15500,15480,289
20230530,145900,10178663320,15490,15460,15500,15460,1131
20230530,145800,10161149020,15460,15470,15470,15460,198
20230530,145700,10158086000,15470,15460,15470,15460,623
20230530,145600,10148452520,15460,15450,15470,15390,4196
20230530,145500,10083704940,15470,15470,15480,15450,2912
20230530,145400,10038683330,15450,15450,15470,15450,154
20230530,145300,10036302940,15460,15460,15460,15450,620
20230530,145200,10026718240,15460,15450,15460,15450,548
20230530,145100,10018251390,15440,15450,15450,15440,26
20230530,145000,10017849720,15450,15430,15450,15430,339
20230530,144900,10012618830,15430,15410,15430,15410,681
20230530,144800,10002119720,15420,15420,15420,15410,576
20230530,144700,9993238540,15420,15400,15420,15400,1229
20230530,144600,9974302560,15410,15410,15420,15400,1078
20230530,144500,9957689980,15410,15400,15410,15400,90
20230530,144400,9956303780,15410,15420,15420,15400,341
20230530,144300,9951051480,15430,15400,15430,15400,305
20230530,144200,9946349740,15430,15440,15450,15400,700
20230530,144100,9935556990,15450,15420,15460,15410,623
20230530,144000,9925952760,15420,15460,15470,15410,1530
20230530,143900,9902321270,15470,15440,15470,15440,1444
20230530,143800,9880014540,15430,15420,15430,15410,1026
20230530,143700,9864199740,15420,15430,15440,15400,2621
20230530,143600,9823797760,15440,15440,15450,15440,331
20230530,143500,9818686920,15440,15450,15460,15430,424
20230530,143400,9812139450,15460,15470,15470,15460,166
20230530,143300,9809572010,15470,15470,15470,15470,29
20230530,143200,9809123380,15470,15470,15470,15460,262
20230530,143100,9805071660,15470,15470,15470,15470,13
20230530,143000,9804870550,15470,15430,15470,15430,1013
20230530,142900,9789216610,15450,15450,15460,15430,2428
20230530,142800,9751716480,15450,15450,15460,15440,745
20230530,142700,9740206490,15450,15460,15470,15450,1134
20230530,142600,9722684900,15460,15470,15470,15460,217
20230530,142500,9719330070,15470,15470,15470,15470,47
20230530,142400,9718602980,15470,15460,15470,15450,2587
20230530,142300,9678609180,15460,15480,15490,15460,1391
20230530,142200,9657089860,15490,15480,15490,15470,651
20230530,142100,9647011890,15470,15490,15490,15470,13
20230530,142000,9646810580,15490,15490,15490,15490,0
20230530,141900,9646810580,15490,15490,15490,15460,1476
20230530,141800,9623959120,15500,15490,15500,15490,51
20230530,141700,9623168930,15500,15490,15510,15490,89
20230530,141600,9621789390,15510,15510,15520,15490,565
20230530,141500,9613028910,15520,15490,15520,15480,2297
20230530,141400,9577427300,15500,15490,15500,15490,115
20230530,141300,9575645800,15500,15500,15510,15500,226
20230530,141200,9572142670,15510,15500,15510,15500,567
20230530,141100,9563353870,15500,15500,15500,15500,13
20230530,141000,9563152370,15500,15490,15500,15490,922
20230530,140900,9548870290,15490,15490,15490,15480,49
20230530,140800,9548111630,15490,15480,15490,15480,912
20230530,140700,9533993550,15470,15480,15480,15470,1039
20230530,140600,9517919740,15480,15480,15480,15480,15
20230530,140500,9517687540,15480,15490,15490,15480,15
20230530,140400,9517455200,15490,15470,15490,15470,64
20230530,140300,9516464840,15490,15470,15490,15470,79
20230530,140200,9515242410,15470,15480,15490,15470,233
20230530,140100,9511635420,15490,15490,15490,15490,14
20230530,140000,9511418560,15500,15500,15500,15480,115
20230530,135900,9509636260,15500,15490,15500,15490,518
20230530,135800,9501611950,15500,15520,15520,15500,2928
20230530,135700,9456195500,15510,15500,15520,15480,1888
20230530,135600,9426934280,15490,15500,15500,15490,117
20230530,135500,9425120790,15500,15470,15500,15470,1332
20230530,135400,9404496460,15470,15470,15480,15470,152
20230530,135300,9402144860,15480,15480,15480,15470,95
20230530,135200,9400674370,15480,15470,15480,15470,370
20230530,135100,9394950250,15470,15480,15480,15470,187
20230530,135000,9392057090,15470,15460,15470,15460,6
20230530,134900,9391964280,15480,15480,15480,15480,13
20230530,134800,9391763040,15470,15480,15490,15470,4791
20230530,134700,9317624100,15480,15480,15480,15480,19
20230530,134600,9317329980,15490,15490,15490,15490,28
20230530,134500,9316896260,15480,15480,15490,15480,427
20230530,134400,9310284380,15480,15480,15480,15480,53
20230530,134300,9309463940,15480,15490,15490,15480,14
20230530,134200,9309247090,15490,15470,15490,15470,916
20230530,134100,9295066350,15480,15470,15480,15470,3
20230530,134000,9295019920,15480,15480,15480,15460,44
20230530,133900,9294339040,15480,15460,15480,15460,37
20230530,133800,9293766720,15480,15460,15480,15450,1699
20230530,133700,9267512700,15450,15480,15480,15450,175
20230530,133600,9264804540,15490,15490,15490,15460,943
20230530,133500,9250213370,15500,15490,15510,15480,2571
20230530,133400,9210390680,15510,15440,15510,15420,5236
20230530,133300,9129420300,15440,15420,15440,15420,291
20230530,133200,9124930210,15440,15430,15440,15420,593
20230530,133100,9115782150,15440,15440,15440,15430,478
20230530,133000,9108406240,15430,15430,15430,15430,9
20230530,132900,9108267370,15430,15430,15440,15430,309
20230530,132800,9103499240,15430,15440,15440,15430,14
20230530,132700,9103283090,15440,15430,15440,15430,163
20230530,132600,9100767870,15440,15430,15440,15430,354
20230530,132500,9095305570,15440,15440,15450,15440,312
20230530,132400,9090488260,15450,15460,15460,15450,1647
20230530,132300,9065028460,15460,15460,15470,15460,127
20230530,132200,9063065000,15460,15470,15470,15460,2
20230530,132100,9063034070,15470,15470,15480,15470,185
20230530,132000,9060172100,15480,15470,15480,15470,296
20230530,131900,9055592920,15470,15480,15490,15470,1149
20230530,131800,9037816860,15480,15480,15490,15480,294
20230530,131700,9033265680,15480,15480,15480,15480,489
20230530,131600,9025695960,15480,15480,15490,15480,121
20230530,131500,9023822860,15490,15490,15500,15480,1832
20230530,131400,8995433340,15490,15500,15510,15490,2662
20230530,131300,8954174710,15490,15440,15490,15430,4932
20230530,131200,8877920950,15430,15440,15440,15430,108
20230530,131100,8876253580,15440,15440,15440,15440,6
20230530,131000,8876160940,15450,15450,15450,15450,10
20230530,130900,8876006440,15450,15420,15460,15420,3627
20230530,130800,8820025950,15410,15420,15420,15410,121
20230530,130700,8818161100,15420,15420,15420,15410,70
20230530,130600,8817082380,15410,15410,15420,15410,208
20230530,130500,8813875930,15410,15410,15420,15410,161
20230530,130400,8811394890,15420,15420,15420,15420,13
20230530,130300,8811194430,15410,15420,15420,15410,423
20230530,130200,8804675900,15420,15420,15420,15420,117
20230530,130100,8802871760,15420,15410,15420,15410,87
20230530,130000,8801531070,15420,15410,15420,15410,180
20230530,125900,8798757240,15410,15410,15420,15410,666
20230530,125800,8788494070,15420,15410,15420,15410,509
20230530,125700,8780650180,15420,15410,15420,15410,253
20230530,125600,8776751400,15420,15420,15420,15420,3
20230530,125500,8776705140,15420,15410,15420,15410,230
20230530,125400,8773158890,15420,15420,15420,15410,343
20230530,125300,8767873120,15420,15420,15420,15420,21
20230530,125200,8767549300,15420,15420,15420,15420,23
20230530,125100,8767194640,15420,15420,15420,15400,1102
20230530,125000,8750213980,15420,15420,15420,15420,113
20230530,124900,8748471520,15420,15410,15420,15400,197
20230530,124800,8745436860,15420,15410,15420,15410,1689
20230530,124700,8719409010,15420,15420,15420,15420,116
20230530,124600,8717620290,15420,15420,15430,15420,250
20230530,124500,8713765260,15430,15420,15430,15410,565
20230530,124400,8705053820,15430,15420,15430,15420,98
20230530,124300,8703542640,15430,15430,15430,15430,260
20230530,124200,8699530840,15430,15430,15430,15420,299
20230530,124100,8694920120,15430,15420,15430,15420,1369
20230530,124000,8673810110,15420,15420,15420,15420,10
20230530,123900,8673655910,15420,15430,15440,15400,2364
20230530,123800,8637231270,15440,15440,15450,15440,323
20230530,123700,8632244120,15440,15430,15440,15430,996
20230530,123600,8616872480,15430,15430,15430,15410,752
20230530,123500,8605277260,15430,15430,15430,15410,225
20230530,123400,8601805870,15430,15420,15430,15420,890
20230530,123300,8588078620,15420,15410,15420,15400,1590
20230530,123200,8563581010,15410,15400,15410,15400,197
20230530,123100,8560545470,15410,15410,15410,15400,82
20230530,123000,8559282520,15420,15400,15420,15400,1299
20230530,122900,8539273830,15400,15390,15400,15390,299
20230530,122800,8534672110,15390,15390,15390,15390,359
20230530,122700,8529147100,15380,15380,15380,15380,12
20230530,122600,8528962540,15390,15390,15390,15390,13
20230530,122500,8528762470,15390,15380,15390,15380,293
20230530,122400,8524254310,15380,15380,15380,15380,463
20230530,122300,8517133370,15380,15380,15380,15380,41
20230530,122200,8516502790,15380,15380,15380,15380,156
20230530,122100,8514103510,15380,15360,15380,15360,667
20230530,122000,8503851690,15360,15370,15370,15360,674
20230530,121900,8493494360,15370,15360,15370,15360,83
20230530,121800,8492218960,15360,15360,15370,15360,917
20230530,121700,8478133180,15350,15360,15360,15340,361
20230530,121600,8472594110,15350,15350,15360,15350,218
20230530,121500,8469247760,15360,15360,15360,15350,218
20230530,121400,8465901280,15350,15350,15350,15350,1
20230530,121300,8465885930,15350,15350,15350,15350,601
20230530,121200,8456660580,15340,15340,15340,15340,50
20230530,121100,8455893580,15340,15350,15350,15340,16
20230530,121000,8455648110,15350,15350,15350,15350,56
20230530,120900,8454788510,15350,15330,15350,15330,103
20230530,120800,8453208560,15340,15340,15340,15340,440
20230530,120700,8446458960,15330,15340,15340,15330,5492
20230530,120600,8362263820,15350,15340,15350,15340,6
20230530,120500,8362171750,15340,15350,15350,15340,628
20230530,120400,8352538120,15350,15350,15350,15340,306
20230530,120300,8347842480,15350,15360,15360,15350,143
20230530,120200,8345647390,15360,15350,15360,15350,261
20230530,120100,8341640700,15360,15360,15360,15350,254
20230530,120000,8337740090,15360,15370,15370,15360,42
20230530,115900,8337094560,15370,15360,15370,15360,1073
20230530,115800,8320613080,15360,15350,15360,15350,393
20230530,115700,8314580510,15350,15350,15350,15350,31
20230530,115600,8314104660,15350,15350,15350,15350,80
20230530,115500,8312876660,15350,15350,15360,15350,35
20230530,115400,8312339370,15360,15360,15360,15360,84
20230530,115300,8311049130,15350,15350,15350,15340,2761
20230530,115200,8268673920,15350,15360,15360,15350,1042
20230530,115100,8252679200,15350,15370,15370,15350,326
20230530,115000,8247673070,15370,15360,15380,15360,1591
20230530,114900,8223226340,15360,15350,15360,15350,982
20230530,114800,8208152340,15340,15340,15340,15340,100
20230530,114700,8206618340,15340,15340,15340,15340,165
20230530,114600,8204087240,15340,15340,15340,15340,367
20230530,114500,8198457460,15350,15350,15350,15340,699
20230530,114400,8187733990,15350,15350,15350,15340,39
20230530,114300,8187135440,15340,15330,15340,15330,771
20230530,114200,8175314460,15330,15330,15330,15310,603
20230530,114100,8166074580,15330,15310,15330,15310,640
20230530,114000,8156273130,15320,15330,15330,15320,282
20230530,113900,8151952450,15320,15350,15360,15320,432
20230530,113800,8145320730,15360,15330,15370,15320,2521
20230530,113700,8106661920,15330,15330,15330,15320,77
20230530,113600,8105481530,15330,15330,15330,15330,1
20230530,113500,8105466200,15320,15320,15320,15320,894
20230530,113400,8091770120,15310,15310,15310,15310,308
20230530,113300,8087054640,15300,15320,15330,15300,2159
20230530,113200,8054013300,15330,15310,15330,15310,385
20230530,113100,8048116040,15320,15320,15320,15310,407
20230530,113000,8041884410,15330,15320,15330,15320,428
20230530,112900,8035327290,15320,15320,15320,15320,229
20230530,112800,8031819010,15320,15320,15320,15320,108
20230530,112700,8030164450,15320,15320,15320,15320,1043
20230530,112600,8014185690,15320,15320,15320,15320,18
20230530,112500,8013909930,15310,15310,15310,15310,70
20230530,112400,8012838230,15310,15310,15320,15300,1121
20230530,112300,7995685590,15310,15300,15320,15300,998
20230530,112200,7980415920,15290,15290,15290,15280,1688
20230530,112100,7954607200,15280,15270,15290,15250,11703
20230530,112000,7776052870,15270,15300,15300,15260,5041
20230530,111900,7699093760,15300,15300,15320,15280,2537
20230530,111800,7660311990,15300,15310,15320,15290,687
20230530,111700,7649803320,15310,15320,15320,15280,2798
20230530,111600,7606995290,15320,15320,15340,15320,1201
20230530,111500,7588589350,15310,15330,15330,15310,2471
20230530,111400,7550738260,15330,15350,15350,15330,842
20230530,111300,7537817120,15350,15370,15370,15350,40
20230530,111200,7537202540,15370,15360,15370,15350,313
20230530,111100,7532395910,15360,15390,15390,15360,695
20230530,111000,7521709020,15400,15400,15400,15390,1101
20230530,110900,7504753830,15410,15410,15420,15400,252
20230530,110800,7500870760,15410,15420,15420,15410,70
20230530,110700,7499791650,15420,15410,15420,15410,676
20230530,110600,7489374330,15410,15410,15420,15410,637
20230530,110500,7479552020,15410,15410,15420,15400,800
20230530,110400,7467223960,15420,15410,15420,15410,1472
20230530,110300,7444536090,15420,15410,15420,15410,776
20230530,110200,7432576840,15410,15390,15410,15390,1523
20230530,110100,7409122060,15400,15410,15420,15400,1577
20230530,110000,7384833650,15420,15400,15420,15390,1691
20230530,105900,7358782310,15400,15390,15400,15390,1431
20230530,105800,7336757020,15400,15380,15400,15380,1038
20230530,105700,7320784880,15380,15340,15380,15340,7214
20230530,105600,7210056080,15340,15330,15340,15330,785
20230530,105500,7198021450,15330,15330,15330,15330,438
20230530,105400,7191306910,15330,15320,15330,15320,859
20230530,105300,7178146930,15320,15320,15320,15310,113
20230530,105200,7176415810,15320,15320,15330,15320,1317
20230530,105100,7156236370,15320,15290,15330,15290,4549
20230530,105000,7086586850,15290,15290,15300,15290,257
20230530,104900,7082657310,15290,15280,15290,15280,1547
20230530,104800,7059010310,15290,15290,15290,15290,3
20230530,104700,7058964440,15280,15280,15280,15280,380
20230530,104600,7053158040,15280,15290,15290,15280,304
20230530,104500,7048510920,15290,15290,15290,15290,204
20230530,104400,7045391760,15300,15310,15310,15300,3026
20230530,104300,6999075100,15310,15300,15310,15300,104
20230530,104200,6997483060,15300,15270,15300,15270,4800
20230530,104100,6924108140,15270,15270,15270,15270,1359
20230530,104000,6903356210,15270,15270,15270,15260,873
20230530,103900,6890027170,15280,15280,15280,15270,162
20230530,103800,6887551870,15280,15240,15280,15240,2957
20230530,103700,6842457570,15240,15240,15250,15240,312
20230530,103600,6837702570,15250,15240,15250,15230,846
20230530,103500,6824803160,15240,15240,15250,15240,589
20230530,103400,6815825450,15250,15240,15250,15240,744
20230530,103300,6804486050,15230,15250,15250,15230,2701
20230530,103200,6763320180,15250,15250,15250,15240,1028
20230530,103100,6747652370,15250,15240,15250,15230,1179
20230530,103000,6729688320,15240,15240,15250,15230,3676
20230530,102900,6673667320,15240,15250,15250,15240,1384
20230530,102800,6652563300,15240,15250,15250,15240,725
20230530,102700,6641507650,15250,15250,15260,15250,943
20230530,102600,6627121890,15250,15260,15260,15240,3318
20230530,102500,6576541230,15260,15260,15260,15250,709
20230530,102400,6565725210,15260,15250,15260,15250,2851
20230530,102300,6522246070,15250,15250,15250,15240,910
20230530,102200,6508369330,15240,15250,15250,15240,920
20230530,102100,6494342480,15250,15240,15250,15240,1976
20230530,102000,6464223290,15240,15240,15250,15240,1960
20230530,101900,6434352430,15240,15250,15250,15240,2129
20230530,101800,6401886660,15250,15280,15280,15250,5593
20230530,101700,6316481770,15280,15280,15280,15280,700
20230530,101600,6305785770,15290,15290,15290,15280,899
20230530,101500,6292043330,15280,15280,15280,15270,1326
20230530,101400,6271786400,15280,15290,15300,15280,1703
20230530,101300,6245748560,15270,15250,15270,15250,9981
20230530,101200,6093454970,15250,15250,15250,15240,2427
20230530,101100,6056463750,15240,15260,15260,15240,4218
20230530,101000,5992133630,15260,15250,15260,15250,401
20230530,100900,5986017760,15250,15280,15280,15240,12499
20230530,100800,5795339890,15280,15330,15330,15280,5188
20230530,100700,5715962140,15330,15330,15330,15320,1194
20230530,100600,5697660760,15330,15330,15340,15320,1125
20230530,100500,5680416080,15320,15320,15350,15310,5165
20230530,100400,5601235520,15320,15330,15340,15310,2558
20230530,100300,5562038040,15330,15320,15340,15310,1163
20230530,100200,5544218390,15310,15290,15310,15290,5768
20230530,100100,5455956930,15290,15270,15290,15260,3854
20230530,100000,5397082470,15270,15270,15280,15270,1261
20230530,095900,5377826320,15280,15260,15280,15240,1243
20230530,095800,5358857460,15250,15240,15270,15230,3650
20230530,095700,5303253620,15240,15280,15290,15240,6059
20230530,095600,5210794590,15270,15290,15290,15270,800
20230530,095500,5198566070,15290,15290,15300,15270,1343
20230530,095400,5178038340,15300,15240,15300,15240,9750
20230530,095300,5029197420,15240,15250,15250,15230,4526
20230530,095200,4960226180,15250,15270,15280,15240,7175
20230530,095100,4850756340,15280,15340,15340,15280,7170
20230530,095000,4741041010,15340,15340,15340,15340,499
20230530,094900,4733386350,15340,15370,15370,15330,1373
20230530,094800,4712324730,15360,15340,15380,15340,1022
20230530,094700,4696641980,15340,15330,15340,15320,1519
20230530,094600,4673354570,15330,15320,15330,15320,2133
20230530,094500,4640663130,15310,15290,15310,15280,4990
20230530,094400,4564360140,15290,15300,15340,15290,4284
20230530,094300,4498800980,15300,15350,15370,15300,9674
20230530,094200,4350581730,15350,15300,15350,15300,1508
20230530,094100,4327455520,15360,15410,15410,15300,17810
20230530,094000,4053838690,15400,15430,15440,15400,2775
20230530,093900,4011073310,15430,15440,15440,15430,1928
20230530,093800,3981322530,15430,15430,15440,15400,4923
20230530,093700,3905381190,15440,15470,15480,15420,2513
20230530,093600,3866558550,15480,15490,15500,15470,2511
20230530,093500,3827681950,15490,15430,15520,15420,11937
20230530,093400,3642895040,15420,15350,15430,15340,6430
20230530,093300,3544048750,15340,15330,15360,15290,9367
20230530,093200,3400423170,15290,15290,15330,15230,6377
20230530,093100,3302938780,15230,15240,15290,15220,13164
20230530,093000,3102338390,15230,15260,15280,15220,14027
20230530,092900,2888376700,15260,15310,15310,15200,20214
20230530,092800,2580312920,15290,15370,15370,15290,7968
20230530,092700,2458150720,15350,15450,15460,15340,17527
20230530,092600,2188262480,15430,15450,15500,15430,14217
20230530,092500,1968390850,15450,15480,15510,15450,9701
20230530,092400,1818351220,15490,15580,15580,15490,9239
20230530,092300,1675060430,15580,15630,15650,15510,9697
20230530,092200,1523996510,15640,15640,15660,15630,4160
20230530,092100,1458901900,15650,15730,15730,15580,19524
20230530,092000,1153178440,15740,15760,15760,15730,2730
20230530,091900,1110185710,15770,15810,15810,15750,6632
20230530,091800,1005541420,15810,15800,15820,15800,416
20230530,091700,998968210,15800,15820,15820,15790,4195
20230530,091600,932657560,15820,15820,15830,15820,2284
20230530,091500,896504680,15830,15840,15840,15830,2733
20230530,091400,853230040,15840,15860,15860,15840,2685
20230530,091300,810695480,15860,15860,15870,15850,2759
20230530,091200,766964720,15850,15870,15870,15850,5275
20230530,091100,683283610,15880,15890,15890,15880,3168
20230530,091000,632953440,15880,15880,15900,15880,3124
20230530,090900,583308730,15880,15900,15900,15870,2414
20230530,090800,544947080,15900,15910,15910,15900,2731
20230530,090700,501502000,15910,15910,15930,15890,1787
20230530,090600,473049990,15910,15910,15920,15910,2096
20230530,090500,439702610,15890,15920,15950,15890,4711
20230530,090400,364720900,15920,15950,15950,15900,2760
20230530,090300,320780100,15960,15940,15970,15940,1360
20230530,090200,299071820,15930,15910,15940,15850,2861
20230530,090100,253578080,15900,16000,16000,15900,6454
20230530,090000,150695160,16000,15930,16030,15930,9443