005010/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,212000,3308314800,6290,6290,6290,6290,23853
20230531,211900,3308314800,6290,6290,6290,6290,0
20230531,211800,3308314800,6290,6290,6290,6290,0
20230531,211700,3308314800,6290,6290,6290,6290,0
20230531,211600,3308314800,6290,6290,6290,6290,0
20230531,211500,3308314800,6290,6290,6290,6290,0
20230531,211400,3308314800,6290,6290,6290,6290,0
20230531,211300,3308314800,6290,6290,6290,6290,0
20230531,211200,3308314800,6290,6290,6290,6290,0
20230531,211100,3308314800,6290,6290,6290,6290,0
20230531,211000,3308314800,6290,6290,6290,6290,0
20230531,210900,3308314800,6290,6290,6290,6290,0
20230531,210800,3308314800,6290,6290,6290,6290,0
20230531,210700,3308314800,6290,6290,6290,6290,0
20230531,210600,3308314800,6290,6290,6290,6290,0
20230531,210500,3308314800,6290,6290,6290,6290,0
20230531,210400,3308314800,6290,6290,6290,6290,0
20230531,210300,3308314800,6290,6290,6290,6290,0
20230531,210200,3308314800,6290,6290,6290,6290,0
20230531,210100,3308314800,6290,6290,6290,6290,0
20230531,210000,3308314800,6290,6290,6290,6290,0
20230531,205900,3308314800,6290,6290,6290,6290,0
20230531,205800,3308314800,6290,6290,6290,6290,0
20230531,205700,3308314800,6290,6290,6290,6290,0
20230531,205600,3308314800,6290,6290,6290,6290,0
20230531,205500,3308314800,6290,6290,6290,6290,0
20230531,205400,3308314800,6290,6290,6290,6290,0
20230531,205300,3308314800,6290,6290,6290,6290,0
20230531,205200,3308314800,6290,6290,6290,6290,0
20230531,205100,3308314800,6290,6290,6290,6290,0
20230531,205000,3308314800,6290,6290,6290,6290,23853
20230531,204900,3308314800,6290,6290,6290,6290,0
20230531,204800,3308314800,6290,6290,6290,6290,0
20230531,204700,3308314800,6290,6290,6290,6290,0
20230531,204600,3308314800,6290,6290,6290,6290,0
20230531,204500,3308314800,6290,6290,6290,6290,0
20230531,204400,3308314800,6290,6290,6290,6290,0
20230531,204300,3308314800,6290,6290,6290,6290,0
20230531,204200,3308314800,6290,6290,6290,6290,0
20230531,204100,3308314800,6290,6290,6290,6290,0
20230531,204000,3308314800,6290,6290,6290,6290,0
20230531,203900,3308314800,6290,6290,6290,6290,0
20230531,203800,3308314800,6290,6290,6290,6290,0
20230531,203700,3308314800,6290,6290,6290,6290,0
20230531,203600,3308314800,6290,6290,6290,6290,0
20230531,203500,3308314800,6290,6290,6290,6290,0
20230531,203400,3308314800,6290,6290,6290,6290,0
20230531,203300,3308314800,6290,6290,6290,6290,0
20230531,203200,3308314800,6290,6290,6290,6290,0
20230531,203100,3308314800,6290,6290,6290,6290,0
20230531,203000,3308314800,6290,6290,6290,6290,0
20230531,202900,3308314800,6290,6290,6290,6290,0
20230531,202800,3308314800,6290,6290,6290,6290,0
20230531,202700,3308314800,6290,6290,6290,6290,0
20230531,202600,3308314800,6290,6290,6290,6290,0
20230531,202500,3308314800,6290,6290,6290,6290,0
20230531,202400,3308314800,6290,6290,6290,6290,0
20230531,202300,3308314800,6290,6290,6290,6290,0
20230531,202200,3308314800,6290,6290,6290,6290,0
20230531,202100,3308314800,6290,6290,6290,6290,0
20230531,202000,3308314800,6290,6290,6290,6290,23853
20230531,201900,3308314800,6290,6290,6290,6290,0
20230531,201800,3308314800,6290,6290,6290,6290,0
20230531,201700,3308314800,6290,6290,6290,6290,0
20230531,201600,3308314800,6290,6290,6290,6290,0
20230531,201500,3308314800,6290,6290,6290,6290,0
20230531,201400,3308314800,6290,6290,6290,6290,0
20230531,201300,3308314800,6290,6290,6290,6290,0
20230531,201200,3308314800,6290,6290,6290,6290,0
20230531,201100,3308314800,6290,6290,6290,6290,0
20230531,201000,3308314800,6290,6290,6290,6290,0
20230531,200900,3308314800,6290,6290,6290,6290,0
20230531,200800,3308314800,6290,6290,6290,6290,0
20230531,200700,3308314800,6290,6290,6290,6290,0
20230531,200600,3308314800,6290,6290,6290,6290,0
20230531,200500,3308314800,6290,6290,6290,6290,0
20230531,200400,3308314800,6290,6290,6290,6290,0
20230531,200300,3308314800,6290,6290,6290,6290,0
20230531,200200,3308314800,6290,6290,6290,6290,0
20230531,200100,3308314800,6290,6290,6290,6290,0
20230531,200000,3308314800,6290,6290,6290,6290,0
20230531,195900,3308314800,6290,6290,6290,6290,0
20230531,195800,3308314800,6290,6290,6290,6290,0
20230531,195700,3308314800,6290,6290,6290,6290,0
20230531,195600,3308314800,6290,6290,6290,6290,0
20230531,195500,3308314800,6290,6290,6290,6290,0
20230531,195400,3308314800,6290,6290,6290,6290,0
20230531,195300,3308314800,6290,6290,6290,6290,0
20230531,195200,3308314800,6290,6290,6290,6290,0
20230531,195100,3308314800,6290,6290,6290,6290,0
20230531,195000,3308314800,6290,6290,6290,6290,23853
20230531,194900,3308314800,6290,6290,6290,6290,0
20230531,194800,3308314800,6290,6290,6290,6290,0
20230531,194700,3308314800,6290,6290,6290,6290,0
20230531,194600,3308314800,6290,6290,6290,6290,0
20230531,194500,3308314800,6290,6290,6290,6290,0
20230531,194400,3308314800,6290,6290,6290,6290,0
20230531,194300,3308314800,6290,6290,6290,6290,0
20230531,194200,3308314800,6290,6290,6290,6290,0
20230531,194100,3308314800,6290,6290,6290,6290,0
20230531,194000,3308314800,6290,6290,6290,6290,0
20230531,193900,3308314800,6290,6290,6290,6290,0
20230531,193800,3308314800,6290,6290,6290,6290,0
20230531,193700,3308314800,6290,6290,6290,6290,0
20230531,193600,3308314800,6290,6290,6290,6290,0
20230531,193500,3308314800,6290,6290,6290,6290,0
20230531,193400,3308314800,6290,6290,6290,6290,0
20230531,193300,3308314800,6290,6290,6290,6290,0
20230531,193200,3308314800,6290,6290,6290,6290,0
20230531,193100,3308314800,6290,6290,6290,6290,0
20230531,193000,3308314800,6290,6290,6290,6290,0
20230531,192900,3308314800,6290,6290,6290,6290,0
20230531,192800,3308314800,6290,6290,6290,6290,0
20230531,192700,3308314800,6290,6290,6290,6290,0
20230531,192600,3308314800,6290,6290,6290,6290,0
20230531,192500,3308314800,6290,6290,6290,6290,0
20230531,192400,3308314800,6290,6290,6290,6290,0
20230531,192300,3308314800,6290,6290,6290,6290,0
20230531,192200,3308314800,6290,6290,6290,6290,0
20230531,192100,3308314800,6290,6290,6290,6290,0
20230531,192000,3308314800,6290,6290,6290,6290,23853
20230531,191900,3308314800,6290,6290,6290,6290,0
20230531,191800,3308314800,6290,6290,6290,6290,0
20230531,191700,3308314800,6290,6290,6290,6290,0
20230531,191600,3308314800,6290,6290,6290,6290,0
20230531,191500,3308314800,6290,6290,6290,6290,0
20230531,191400,3308314800,6290,6290,6290,6290,0
20230531,191300,3308314800,6290,6290,6290,6290,0
20230531,191200,3308314800,6290,6290,6290,6290,0
20230531,191100,3308314800,6290,6290,6290,6290,0
20230531,191000,3308314800,6290,6290,6290,6290,0
20230531,190900,3308314800,6290,6290,6290,6290,0
20230531,190800,3308314800,6290,6290,6290,6290,0
20230531,190700,3308314800,6290,6290,6290,6290,0
20230531,190600,3308314800,6290,6290,6290,6290,0
20230531,190500,3308314800,6290,6290,6290,6290,0
20230531,190400,3308314800,6290,6290,6290,6290,0
20230531,190300,3308314800,6290,6290,6290,6290,0
20230531,190200,3308314800,6290,6290,6290,6290,0
20230531,190100,3308314800,6290,6290,6290,6290,0
20230531,190000,3308314800,6290,6290,6290,6290,0
20230531,185900,3308314800,6290,6290,6290,6290,0
20230531,185800,3308314800,6290,6290,6290,6290,0
20230531,185700,3308314800,6290,6290,6290,6290,0
20230531,185600,3308314800,6290,6290,6290,6290,0
20230531,185500,3308314800,6290,6290,6290,6290,0
20230531,185400,3308314800,6290,6290,6290,6290,0
20230531,185300,3308314800,6290,6290,6290,6290,0
20230531,185200,3308314800,6290,6290,6290,6290,0
20230531,185100,3308314800,6290,6290,6290,6290,0
20230531,185000,3308314800,6290,6290,6290,6290,23853
20230531,184900,3308314800,6290,6290,6290,6290,0
20230531,184800,3308314800,6290,6290,6290,6290,0
20230531,184700,3308314800,6290,6290,6290,6290,0
20230531,184600,3308314800,6290,6290,6290,6290,0
20230531,184500,3308314800,6290,6290,6290,6290,0
20230531,184400,3308314800,6290,6290,6290,6290,0
20230531,184300,3308314800,6290,6290,6290,6290,0
20230531,184200,3308314800,6290,6290,6290,6290,0
20230531,184100,3308314800,6290,6290,6290,6290,0
20230531,184000,3308314800,6290,6290,6290,6290,0
20230531,183900,3308314800,6290,6290,6290,6290,0
20230531,183800,3308314800,6290,6290,6290,6290,0
20230531,183700,3308314800,6290,6290,6290,6290,0
20230531,183600,3308314800,6290,6290,6290,6290,0
20230531,183500,3308314800,6290,6290,6290,6290,0
20230531,183400,3308314800,6290,6290,6290,6290,0
20230531,183300,3308314800,6290,6290,6290,6290,0
20230531,183200,3308314800,6290,6290,6290,6290,0
20230531,183100,3308314800,6290,6290,6290,6290,0
20230531,183000,3308314800,6290,6290,6290,6290,0
20230531,182900,3308314800,6290,6290,6290,6290,0
20230531,182800,3308314800,6290,6290,6290,6290,0
20230531,182700,3308314800,6290,6290,6290,6290,0
20230531,182600,3308314800,6290,6290,6290,6290,0
20230531,182500,3308314800,6290,6290,6290,6290,0
20230531,182400,3308314800,6290,6290,6290,6290,0
20230531,182300,3308314800,6290,6290,6290,6290,0
20230531,182200,3308314800,6290,6290,6290,6290,0
20230531,182100,3308314800,6290,6290,6290,6290,0
20230531,182000,3308314800,6290,6290,6290,6290,23853
20230531,181900,3308314800,6290,6290,6290,6290,0
20230531,181800,3308314800,6290,6290,6290,6290,0
20230531,181700,3308314800,6290,6290,6290,6290,0
20230531,181600,3308314800,6290,6290,6290,6290,0
20230531,181500,3308314800,6290,6290,6290,6290,0
20230531,181400,3308314800,6290,6290,6290,6290,0
20230531,181300,3308314800,6290,6290,6290,6290,0
20230531,181200,3308314800,6290,6290,6290,6290,0
20230531,181100,3308314800,6290,6290,6290,6290,0
20230531,181000,3308314800,6290,6290,6290,6290,0
20230531,180900,3308314800,6290,6290,6290,6290,0
20230531,180800,3308314800,6290,6290,6290,6290,0
20230531,180700,3308314800,6290,6290,6290,6290,0
20230531,180600,3308314800,6290,6290,6290,6290,0
20230531,180500,3308314800,6290,6290,6290,6290,0
20230531,180400,3308314800,6290,6290,6290,6290,0
20230531,180300,3308314800,6290,6290,6290,6290,0
20230531,180200,3308314800,6290,6290,6290,6290,0
20230531,180100,3308314800,6290,6290,6290,6290,0
20230531,180000,3308314800,6290,6290,6290,6290,0
20230531,175900,3308314800,6290,6290,6290,6290,0
20230531,175800,3308314800,6290,6290,6290,6290,0
20230531,175700,3308314800,6290,6290,6290,6290,0
20230531,175600,3308314800,6290,6290,6290,6290,0
20230531,175500,3308314800,6290,6290,6290,6290,0
20230531,175400,3308314800,6290,6290,6290,6290,0
20230531,175300,3308314800,6290,6290,6290,6290,0
20230531,175200,3308314800,6290,6290,6290,6290,0
20230531,175100,3308314800,6290,6290,6290,6290,0
20230531,175000,3308314800,6290,6290,6290,6290,23853
20230531,174900,3308314800,6290,6290,6290,6290,0
20230531,174800,3308314800,6290,6290,6290,6290,0
20230531,174700,3308314800,6290,6290,6290,6290,0
20230531,174600,3308314800,6290,6290,6290,6290,0
20230531,174500,3308314800,6290,6290,6290,6290,0
20230531,174400,3308314800,6290,6290,6290,6290,0
20230531,174300,3308314800,6290,6290,6290,6290,0
20230531,174200,3308314800,6290,6290,6290,6290,0
20230531,174100,3308314800,6290,6290,6290,6290,0
20230531,174000,3308314800,6290,6290,6290,6290,0
20230531,173900,3308314800,6290,6290,6290,6290,0
20230531,173800,3308314800,6290,6290,6290,6290,0
20230531,173700,3308314800,6290,6290,6290,6290,0
20230531,173600,3308314800,6290,6290,6290,6290,0
20230531,173500,3308314800,6290,6290,6290,6290,0
20230531,173400,3308314800,6290,6290,6290,6290,0
20230531,173300,3308314800,6290,6290,6290,6290,0
20230531,173200,3308314800,6290,6290,6290,6290,0
20230531,173100,3308314800,6290,6290,6290,6290,0
20230531,173000,3308314800,6290,6290,6290,6290,0
20230531,172900,3308314800,6290,6290,6290,6290,0
20230531,172800,3308314800,6290,6290,6290,6290,0
20230531,172700,3308314800,6290,6290,6290,6290,0
20230531,172600,3308314800,6290,6290,6290,6290,0
20230531,172500,3308314800,6290,6290,6290,6290,0
20230531,172400,3308314800,6290,6290,6290,6290,0
20230531,172300,3308314800,6290,6290,6290,6290,0
20230531,172200,3308314800,6290,6290,6290,6290,0
20230531,172100,3308314800,6290,6290,6290,6290,0
20230531,172000,3308314800,6290,6290,6290,6290,23853
20230531,171900,3308314800,6290,6290,6290,6290,0
20230531,171800,3308314800,6290,6290,6290,6290,0
20230531,171700,3308314800,6290,6290,6290,6290,0
20230531,171600,3308314800,6290,6290,6290,6290,0
20230531,171500,3308314800,6290,6290,6290,6290,0
20230531,171400,3308314800,6290,6290,6290,6290,0
20230531,171300,3308314800,6290,6290,6290,6290,0
20230531,171200,3308314800,6290,6290,6290,6290,0
20230531,171100,3308314800,6290,6290,6290,6290,0
20230531,171000,3308314800,6290,6290,6290,6290,0
20230531,170900,3308314800,6290,6290,6290,6290,0
20230531,170800,3308314800,6290,6290,6290,6290,0
20230531,170700,3308314800,6290,6290,6290,6290,0
20230531,170600,3308314800,6290,6290,6290,6290,0
20230531,170500,3308314800,6290,6290,6290,6290,0
20230531,170400,3308314800,6290,6290,6290,6290,0
20230531,170300,3308314800,6290,6290,6290,6290,0
20230531,170200,3308314800,6290,6290,6290,6290,0
20230531,170100,3308314800,6290,6290,6290,6290,0
20230531,170000,3308314800,6290,6290,6290,6290,0
20230531,165900,3308314800,6290,6290,6290,6290,0
20230531,165800,3308314800,6290,6290,6290,6290,0
20230531,165700,3308314800,6290,6290,6290,6290,0
20230531,165600,3308314800,6290,6290,6290,6290,0
20230531,165500,3308314800,6290,6290,6290,6290,0
20230531,165400,3308314800,6290,6290,6290,6290,0
20230531,165300,3308314800,6290,6290,6290,6290,0
20230531,165200,3308314800,6290,6290,6290,6290,0
20230531,165100,3308314800,6290,6290,6290,6290,0
20230531,165000,3308314800,6290,6290,6290,6290,23853
20230531,164900,3308314800,6290,6290,6290,6290,0
20230531,164800,3308314800,6290,6290,6290,6290,0
20230531,164700,3308314800,6290,6290,6290,6290,0
20230531,164600,3308314800,6290,6290,6290,6290,0
20230531,164500,3308314800,6290,6290,6290,6290,0
20230531,164400,3308314800,6290,6290,6290,6290,0
20230531,164300,3308314800,6290,6290,6290,6290,0
20230531,164200,3308314800,6290,6290,6290,6290,0
20230531,164100,3308314800,6290,6290,6290,6290,0
20230531,164000,3308314800,6290,6290,6290,6290,0
20230531,163900,3308314800,6290,6290,6290,6290,0
20230531,163800,3308314800,6290,6290,6290,6290,0
20230531,163700,3308314800,6290,6290,6290,6290,0
20230531,163600,3308314800,6290,6290,6290,6290,0
20230531,163500,3308314800,6290,6290,6290,6290,0
20230531,163400,3308314800,6290,6290,6290,6290,0
20230531,163300,3308314800,6290,6290,6290,6290,0
20230531,163200,3308314800,6290,6290,6290,6290,0
20230531,163100,3308314800,6290,6290,6290,6290,0
20230531,163000,3308314800,6290,6290,6290,6290,0
20230531,162900,3308314800,6290,6290,6290,6290,0
20230531,162800,3308314800,6290,6290,6290,6290,0
20230531,162700,3308314800,6290,6290,6290,6290,0
20230531,162600,3308314800,6290,6290,6290,6290,0
20230531,162500,3308314800,6290,6290,6290,6290,0
20230531,162400,3308314800,6290,6290,6290,6290,0
20230531,162300,3308314800,6290,6290,6290,6290,0
20230531,162200,3308314800,6290,6290,6290,6290,0
20230531,162100,3308314800,6290,6290,6290,6290,0
20230531,162000,3308314800,6290,6290,6290,6290,23853
20230531,161900,3308314800,6290,6290,6290,6290,0
20230531,161800,3308314800,6290,6290,6290,6290,0
20230531,161700,3308314800,6290,6290,6290,6290,0
20230531,161600,3308314800,6290,6290,6290,6290,0
20230531,161500,3308314800,6290,6290,6290,6290,0
20230531,161400,3308314800,6290,6290,6290,6290,0
20230531,161300,3308314800,6290,6290,6290,6290,0
20230531,161200,3308314800,6290,6290,6290,6290,0
20230531,161100,3308314800,6290,6290,6290,6290,0
20230531,161000,3308314800,6290,6290,6290,6290,0
20230531,160900,3308314800,6290,6290,6290,6290,0
20230531,160800,3308314800,6290,6290,6290,6290,0
20230531,160700,3308314800,6290,6290,6290,6290,0
20230531,160600,3308314800,6290,6290,6290,6290,0
20230531,160500,3308314800,6290,6290,6290,6290,0
20230531,160400,3308314800,6290,6290,6290,6290,0
20230531,160300,3308314800,6290,6290,6290,6290,0
20230531,160200,3308314800,6290,6290,6290,6290,0
20230531,160100,3308314800,6290,6290,6290,6290,0
20230531,160000,3308314800,6290,6290,6290,6290,0
20230531,155900,3308314800,6290,6290,6290,6290,0
20230531,155800,3308314800,6290,6290,6290,6290,0
20230531,155700,3308314800,6290,6290,6290,6290,0
20230531,155600,3308314800,6290,6290,6290,6290,0
20230531,155500,3308314800,6290,6290,6290,6290,0
20230531,155400,3308314800,6290,6290,6290,6290,0
20230531,155300,3308314800,6290,6290,6290,6290,0
20230531,155200,3308314800,6290,6290,6290,6290,0
20230531,155100,3308314800,6290,6290,6290,6290,0
20230531,155000,3308314800,6290,6290,6290,6290,23853
20230531,154900,3308314800,6290,6290,6290,6290,0
20230531,154800,3308314800,6290,6290,6290,6290,0
20230531,154700,3308314800,6290,6290,6290,6290,0
20230531,154600,3308314800,6290,6290,6290,6290,0
20230531,154500,3308314800,6290,6290,6290,6290,0
20230531,154400,3308314800,6290,6290,6290,6290,0
20230531,154300,3308314800,6290,6290,6290,6290,0
20230531,154200,3308314800,6290,6290,6290,6290,0
20230531,154100,3308314800,6290,6290,6290,6290,0
20230531,154000,3308314800,6290,6290,6290,6290,0
20230531,153900,3308314800,6290,6290,6290,6290,0
20230531,153800,3308314800,6290,6290,6290,6290,0
20230531,153700,3308314800,6290,6290,6290,6290,0
20230531,153600,3308314800,6290,6290,6290,6290,0
20230531,153500,3308314800,6290,6290,6290,6290,0
20230531,153400,3308314800,6290,6290,6290,6290,0
20230531,153300,3308314800,6290,6290,6290,6290,0
20230531,153200,3308314800,6290,6290,6290,6290,0
20230531,153100,3308314800,6290,6290,6290,6290,0
20230531,153000,3308314800,6290,6290,6290,6290,23853
20230531,152900,3158279430,6280,6280,6280,6280,0
20230531,152800,3158279430,6280,6280,6280,6280,0
20230531,152700,3158279430,6280,6280,6280,6280,0
20230531,152600,3158279430,6280,6280,6280,6280,0
20230531,152500,3158279430,6280,6280,6280,6280,0
20230531,152400,3158279430,6280,6280,6280,6280,0
20230531,152300,3158279430,6280,6280,6280,6280,0
20230531,152200,3158279430,6280,6280,6280,6280,0
20230531,152100,3158279430,6280,6280,6280,6280,0
20230531,152000,3158279430,6280,6280,6280,6280,0
20230531,151900,3158279430,6280,6280,6290,6280,297
20230531,151800,3156413350,6280,6280,6280,6270,2788
20230531,151700,3138905510,6270,6280,6290,6270,2159
20230531,151600,3125349500,6290,6280,6290,6270,831
20230531,151500,3120130920,6280,6280,6280,6280,292
20230531,151400,3118297160,6280,6290,6300,6280,12385
20230531,151300,3040514970,6290,6300,6300,6280,16752
20230531,151200,2935136710,6310,6310,6310,6300,1521
20230531,151100,2925554210,6310,6300,6310,6300,275
20230531,151000,2923820460,6310,6300,6310,6300,1073
20230531,150900,2917055430,6310,6300,6310,6300,3562
20230531,150800,2894614730,6300,6300,6300,6300,176
20230531,150700,2893505930,6290,6290,6300,6290,1798
20230531,150600,2882184910,6290,6310,6310,6290,8953
20230531,150500,2825802500,6310,6310,6310,6300,1367
20230531,150400,2817187370,6310,6310,6310,6300,315
20230531,150300,2815200410,6310,6310,6310,6300,10186
20230531,150200,2751022480,6310,6320,6320,6310,1064
20230531,150100,2744305260,6310,6310,6310,6310,731
20230531,150000,2739692650,6310,6310,6320,6300,6768
20230531,145900,2696990170,6310,6320,6320,6310,1062
20230531,145800,2690283250,6310,6320,6320,6310,2047
20230531,145700,2677366410,6320,6320,6320,6310,801
20230531,145600,2672311320,6320,6320,6320,6320,15
20230531,145500,2672216520,6320,6320,6320,6320,88
20230531,145400,2671660360,6320,6310,6320,6310,703
20230531,145300,2667223910,6310,6320,6320,6310,426
20230531,145200,2664535440,6320,6310,6320,6310,1618
20230531,145100,2654321720,6310,6320,6320,6310,101
20230531,145000,2653683550,6310,6310,6320,6310,692
20230531,144900,2649312210,6320,6310,6320,6310,2017
20230531,144800,2636584820,6320,6320,6320,6310,1194
20230531,144700,2629046020,6320,6330,6330,6320,5763
20230531,144600,2592623780,6330,6340,6340,6330,747
20230531,144500,2587895180,6340,6340,6340,6330,71
20230531,144400,2587445600,6340,6330,6340,6330,2227
20230531,144300,2573348470,6330,6330,6330,6330,24
20230531,144200,2573196550,6330,6330,6330,6320,171
20230531,144100,2572114680,6330,6330,6330,6320,131
20230531,144000,2571285460,6330,6330,6330,6330,243
20230531,143900,2569747270,6330,6330,6330,6320,141
20230531,143800,2568855160,6330,6330,6330,6320,590
20230531,143700,2565125970,6330,6330,6330,6330,9
20230531,143600,2565069000,6330,6330,6330,6330,20
20230531,143500,2564942400,6330,6330,6330,6320,178
20230531,143400,2563817280,6330,6330,6330,6330,15
20230531,143300,2563722330,6330,6330,6330,6330,19
20230531,143200,2563602060,6320,6330,6330,6320,4
20230531,143100,2563576750,6330,6330,6330,6320,91
20230531,143000,2563001540,6330,6330,6330,6330,80
20230531,142900,2562495140,6330,6330,6330,6310,1880
20230531,142800,2550625650,6330,6330,6330,6320,163
20230531,142700,2549594030,6330,6330,6330,6330,54
20230531,142600,2549252210,6330,6340,6340,6320,509
20230531,142500,2546035200,6340,6340,6340,6340,70
20230531,142400,2545591400,6340,6330,6340,6330,2382
20230531,142300,2530500770,6330,6330,6330,6320,69
20230531,142200,2530064510,6330,6330,6330,6330,14
20230531,142100,2529975890,6330,6320,6330,6310,163
20230531,142000,2528946800,6320,6330,6330,6310,2480
20230531,141900,2513273300,6320,6330,6330,6320,48
20230531,141800,2512969660,6330,6330,6330,6320,225
20230531,141700,2511547530,6330,6320,6330,6320,31
20230531,141600,2511351510,6330,6320,6330,6320,19
20230531,141500,2511231340,6320,6330,6330,6320,181
20230531,141400,2510087280,6330,6330,6330,6330,12
20230531,141300,2510011320,6320,6320,6330,6320,221
20230531,141200,2508614500,6320,6330,6330,6320,47
20230531,141100,2508317170,6330,6320,6330,6310,37
20230531,141000,2508083450,6320,6320,6330,6310,5756
20230531,140900,2471756340,6320,6330,6330,6320,968
20230531,140800,2465638290,6330,6320,6330,6320,10
20230531,140700,2465575000,6320,6340,6340,6320,5222
20230531,140600,2432568010,6340,6340,6340,6340,4
20230531,140500,2432542650,6330,6340,6340,6320,21
20230531,140400,2432409540,6340,6330,6340,6330,540
20230531,140300,2428991290,6330,6340,6340,6330,1466
20230531,140200,2419711300,6340,6340,6340,6340,14
20230531,140100,2419622540,6340,6330,6340,6330,122
20230531,140000,2418850130,6340,6340,6340,6330,314
20230531,135900,2416862030,6340,6340,6340,6330,21
20230531,135800,2416728900,6330,6340,6340,6330,192
20230531,135700,2415513380,6340,6340,6340,6330,28
20230531,135600,2415336000,6340,6340,6340,6340,191
20230531,135500,2414125060,6340,6340,6340,6330,191
20230531,135400,2412914850,6340,6340,6340,6340,23
20230531,135300,2412769030,6340,6340,6340,6340,37
20230531,135200,2412534450,6340,6330,6340,6330,153
20230531,135100,2411565540,6340,6340,6340,6330,66
20230531,135000,2411147600,6340,6330,6340,6330,1411
20230531,134900,2402215870,6330,6330,6330,6330,14
20230531,134800,2402127250,6330,6330,6330,6330,337
20230531,134700,2399994040,6330,6330,6330,6330,45
20230531,134600,2399709190,6330,6330,6330,6320,70
20230531,134500,2399266600,6330,6330,6330,6330,114
20230531,134400,2398544980,6330,6330,6330,6330,85
20230531,134300,2398006930,6330,6330,6330,6330,17
20230531,134200,2397899320,6330,6330,6330,6330,8
20230531,134100,2397848680,6330,6330,6330,6330,15
20230531,134000,2397753730,6330,6340,6340,6330,634
20230531,133900,2393738910,6330,6330,6330,6330,2332
20230531,133800,2378977350,6340,6340,6340,6330,99
20230531,133700,2378350420,6340,6330,6340,6330,23
20230531,133600,2378204610,6340,6340,6340,6330,426
20230531,133500,2375504770,6340,6340,6340,6340,15
20230531,133400,2375409670,6340,6330,6340,6330,3480
20230531,133300,2353360260,6330,6330,6330,6330,70
20230531,133200,2352917160,6330,6330,6330,6330,581
20230531,133100,2349239430,6340,6330,6340,6330,81
20230531,133000,2348726530,6340,6330,6340,6330,5730
20230531,132900,2312455580,6330,6330,6330,6330,10341
20230531,132800,2246997050,6330,6330,6330,6330,5172
20230531,132700,2214258290,6330,6330,6330,6320,24
20230531,132600,2214106410,6330,6330,6330,6330,42
20230531,132500,2213840550,6330,6330,6330,6320,5262
20230531,132400,2180534210,6330,6330,6330,6330,21
20230531,132300,2180401280,6330,6330,6330,6320,22
20230531,132200,2180262100,6330,6330,6330,6330,15
20230531,132100,2180167150,6330,6330,6330,6320,118
20230531,132000,2179421040,6330,6330,6330,6320,108
20230531,131900,2178738310,6320,6320,6330,6320,673
20230531,131800,2174484920,6320,6330,6330,6320,645
20230531,131700,2170408480,6330,6320,6330,6320,99
20230531,131600,2169782650,6330,6320,6330,6320,719
20230531,131500,2165237930,6320,6320,6320,6320,10
20230531,131400,2165174730,6320,6320,6320,6320,1050
20230531,131300,2158538730,6320,6320,6320,6320,12
20230531,131200,2158462890,6320,6320,6320,6310,116
20230531,131100,2157730320,6320,6320,6320,6310,548
20230531,131000,2154267150,6320,6320,6320,6310,554
20230531,130900,2150771310,6320,6310,6320,6310,267
20230531,130800,2149086510,6320,6320,6320,6320,9
20230531,130700,2149029630,6320,6320,6320,6320,9
20230531,130600,2148972750,6320,6310,6320,6310,16
20230531,130500,2148871750,6310,6310,6310,6310,581
20230531,130400,2145205640,6310,6310,6310,6310,163
20230531,130300,2144177110,6310,6310,6310,6300,25
20230531,130200,2144019520,6310,6310,6310,6310,364
20230531,130100,2141722680,6310,6310,6320,6310,1156
20230531,130000,2134428270,6320,6300,6320,6300,320
20230531,125900,2132409390,6300,6320,6320,6300,9788
20230531,125800,2070718560,6320,6310,6320,6310,9
20230531,125700,2070661740,6320,6320,6320,6320,76
20230531,125600,2070181420,6320,6320,6320,6320,28
20230531,125500,2070004460,6310,6310,6320,6310,8633
20230531,125400,2015530090,6310,6320,6320,6310,2223
20230531,125300,2001502820,6320,6320,6320,6320,24
20230531,125200,2001351140,6320,6320,6320,6320,409
20230531,125100,1998766260,6320,6320,6320,6320,1248
20230531,125000,1990878900,6320,6330,6330,6320,5195
20230531,124900,1957996410,6330,6330,6330,6320,93
20230531,124800,1957408570,6330,6330,6330,6320,90
20230531,124700,1956839720,6330,6330,6330,6320,994
20230531,124600,1950548550,6330,6330,6330,6320,143
20230531,124500,1949643370,6330,6320,6330,6320,218
20230531,124400,1948264290,6330,6320,6330,6320,96
20230531,124300,1947657470,6320,6320,6330,6320,182
20230531,124200,1946507200,6320,6330,6330,6320,2278
20230531,124100,1932110150,6320,6330,6330,6320,341
20230531,124000,1929954120,6330,6330,6330,6320,803
20230531,123900,1924879030,6330,6330,6330,6320,209
20230531,123800,1923558050,6330,6330,6330,6330,3
20230531,123700,1923539060,6330,6330,6330,6330,9
20230531,123600,1923482090,6330,6320,6330,6320,1265
20230531,123500,1915487200,6320,6330,6330,6320,104
20230531,123400,1914829880,6330,6330,6330,6330,43
20230531,123300,1914557690,6330,6330,6330,6330,15
20230531,123200,1914462740,6330,6330,6330,6330,11
20230531,123100,1914393110,6330,6330,6330,6330,160
20230531,123000,1913380310,6330,6330,6330,6330,9
20230531,122900,1913323340,6320,6330,6330,6320,453
20230531,122800,1910460270,6330,6330,6330,6330,9
20230531,122700,1910403300,6330,6330,6330,6330,7
20230531,122600,1910358990,6330,6330,6330,6330,12
20230531,122500,1910283030,6330,6320,6330,6320,656
20230531,122400,1906131550,6330,6330,6330,6330,100
20230531,122300,1905498550,6320,6320,6320,6320,1358
20230531,122200,1896915990,6320,6320,6320,6320,4
20230531,122100,1896890710,6320,6320,6320,6310,2467
20230531,122000,1881311270,6320,6330,6330,6320,3808
20230531,121900,1857244230,6330,6330,6330,6330,18
20230531,121800,1857130290,6330,6330,6330,6330,552
20230531,121700,1853636130,6330,6320,6330,6320,81
20230531,121600,1853123850,6330,6330,6330,6330,19
20230531,121500,1853003580,6330,6330,6330,6330,58
20230531,121400,1852636440,6320,6310,6330,6310,70
20230531,121300,1852194030,6330,6320,6330,6310,2401
20230531,121200,1837041180,6320,6320,6320,6320,5
20230531,121100,1837009580,6320,6310,6320,6310,2064
20230531,121000,1823975290,6310,6320,6320,6310,9
20230531,120900,1823918420,6310,6320,6320,6310,1514
20230531,120800,1814364940,6320,6320,6320,6320,18
20230531,120700,1814251180,6320,6330,6330,6320,1488
20230531,120600,1804846970,6330,6320,6330,6320,6
20230531,120500,1804809010,6330,6330,6330,6320,79
20230531,120400,1804309280,6330,6330,6330,6320,13
20230531,120300,1804227050,6330,6330,6330,6330,7
20230531,120200,1804182740,6330,6330,6330,6320,3415
20230531,120100,1782599840,6320,6320,6330,6320,476
20230531,120000,1779590670,6320,6310,6340,6310,5952
20230531,115900,1741971210,6310,6330,6330,6310,16568
20230531,115800,1637347920,6340,6330,6340,6330,111
20230531,115700,1636644680,6340,6340,6340,6340,97
20230531,115600,1636029700,6340,6340,6340,6340,55
20230531,115500,1635681000,6330,6330,6340,6330,21
20230531,115400,1635547990,6330,6340,6340,6330,1182
20230531,115300,1628055840,6330,6330,6340,6330,57
20230531,115200,1627694980,6340,6330,6340,6330,243
20230531,115100,1626156750,6330,6340,6340,6330,281
20230531,115000,1624377860,6340,6330,6340,6330,33
20230531,114900,1624168890,6340,6340,6340,6330,84
20230531,114800,1623637080,6340,6340,6340,6340,4
20230531,114700,1623611720,6330,6330,6340,6330,254
20230531,114600,1622003850,6330,6330,6340,6330,863
20230531,114500,1616541020,6340,6330,6340,6330,616
20230531,114400,1612641660,6340,6340,6340,6340,159
20230531,114300,1611633600,6340,6340,6340,6330,1371
20230531,114200,1602944310,6340,6340,6340,6330,21
20230531,114100,1602811200,6340,6340,6340,6340,11
20230531,114000,1602741460,6340,6340,6340,6340,43
20230531,113900,1602468840,6340,6330,6340,6330,608
20230531,113800,1598620110,6340,6340,6340,6340,5
20230531,113700,1598588410,6340,6340,6340,6340,111
20230531,113600,1597884670,6340,6340,6340,6330,595
20230531,113500,1594113070,6330,6330,6330,6330,1010
20230531,113400,1587719770,6330,6330,6330,6330,9
20230531,113300,1587662800,6330,6330,6330,6330,29
20230531,113200,1587479230,6330,6330,6330,6330,6
20230531,113100,1587441250,6330,6320,6330,6320,311
20230531,113000,1585474620,6330,6330,6330,6330,4
20230531,112900,1585449300,6330,6330,6330,6330,9
20230531,112800,1585392330,6310,6330,6330,6310,10
20230531,112700,1585329050,6320,6330,6330,6320,37
20230531,112600,1585095150,6330,6330,6330,6330,8
20230531,112500,1585044510,6340,6330,6340,6320,6
20230531,112400,1585006500,6340,6310,6340,6300,2820
20230531,112300,1567170430,6310,6320,6340,6310,3300
20230531,112200,1546317100,6310,6320,6320,6310,334
20230531,112100,1544209230,6320,6320,6320,6320,210
20230531,112000,1542882030,6330,6310,6330,6310,2021
20230531,111900,1530105150,6310,6310,6320,6310,129
20230531,111800,1529290130,6310,6320,6330,6310,18036
20230531,111700,1415463730,6320,6320,6320,6310,933
20230531,111600,1409568170,6320,6320,6320,6310,587
20230531,111500,1405862680,6320,6330,6330,6320,7680
20230531,111400,1357324920,6330,6330,6330,6330,5
20230531,111300,1357293270,6330,6330,6330,6330,274
20230531,111200,1355558850,6330,6330,6330,6330,53
20230531,111100,1355223360,6330,6320,6330,6320,2368
20230531,111000,1340257510,6330,6330,6330,6330,109
20230531,110900,1339567540,6320,6330,6330,6320,453
20230531,110800,1336704050,6330,6330,6330,6330,535
20230531,110700,1333317500,6330,6340,6340,6320,965
20230531,110600,1327217450,6320,6340,6340,6320,32
20230531,110500,1327014940,6340,6340,6340,6340,9
20230531,110400,1326957880,6320,6340,6340,6320,1006
20230531,110300,1320599860,6340,6340,6340,6340,19
20230531,110200,1320479400,6340,6340,6340,6330,108
20230531,110100,1319794880,6340,6330,6340,6330,866
20230531,110000,1314313030,6330,6340,6340,6330,733
20230531,105900,1309672030,6340,6330,6340,6330,52
20230531,105800,1309342820,6340,6340,6340,6330,449
20230531,105700,1306499520,6340,6340,6340,6330,921
20230531,105600,1300668490,6330,6330,6350,6330,1130
20230531,105500,1293515490,6330,6330,6330,6320,3553
20230531,105400,1271040320,6360,6360,6360,6360,32
20230531,105300,1270836800,6360,6330,6360,6330,3304
20230531,105200,1249870570,6320,6330,6330,6320,95
20230531,105100,1249270080,6320,6320,6320,6310,1706
20230531,105000,1238489770,6330,6330,6330,6330,98
20230531,104900,1237869430,6330,6320,6330,6310,812
20230531,104800,1232743800,6320,6320,6320,6320,576
20230531,104700,1229103480,6320,6320,6330,6320,1852
20230531,104600,1217398790,6320,6320,6320,6310,3354
20230531,104500,1196212510,6320,6320,6320,6320,213
20230531,104400,1194866350,6320,6310,6320,6310,8400
20230531,104300,1141854210,6320,6330,6330,6310,12904
20230531,104200,1060309060,6320,6330,6330,6320,1190
20230531,104100,1052781960,6320,6340,6340,6320,1332
20230531,104000,1044351360,6330,6330,6340,6330,1335
20230531,103900,1035900760,6330,6330,6330,6320,290
20230531,103800,1034066060,6330,6330,6330,6330,2622
20230531,103700,1017468800,6330,6330,6330,6320,647
20230531,103600,1013378430,6330,6330,6340,6320,6746
20230531,103500,970728230,6330,6330,6340,6320,4898
20230531,103400,939734140,6330,6340,6340,6330,555
20230531,103300,936220440,6340,6330,6340,6330,914
20230531,103200,930434810,6330,6330,6330,6330,6740
20230531,103100,887770610,6330,6330,6330,6320,2976
20230531,103000,868934890,6330,6340,6340,6330,8195
20230531,102900,817055040,6340,6350,6350,6340,10769
20230531,102800,748777280,6350,6350,6350,6350,5887
20230531,102700,711394830,6350,6350,6350,6350,105
20230531,102600,710728080,6350,6350,6350,6350,1365
20230531,102500,702060330,6350,6360,6360,6350,3664
20230531,102400,678778170,6360,6350,6360,6350,405
20230531,102300,676205330,6340,6350,6350,6340,2166
20230531,102200,662453150,6350,6350,6350,6350,121
20230531,102100,661684800,6350,6350,6350,6350,11470
20230531,102000,588850300,6350,6360,6360,6350,11
20230531,101900,588780350,6360,6360,6360,6360,3
20230531,101800,588761270,6350,6360,6360,6350,2907
20230531,101700,570282750,6360,6360,6360,6360,107
20230531,101600,569602230,6360,6360,6360,6350,3841
20230531,101500,545174400,6360,6370,6370,6360,333
20230531,101400,543056450,6370,6370,6370,6360,393
20230531,101300,540554330,6360,6370,6370,6360,169
20230531,101200,539479470,6370,6370,6370,6370,302
20230531,101100,537555730,6370,6360,6370,6360,20
20230531,101000,537428520,6370,6370,6370,6370,14
20230531,100900,537339340,6360,6360,6360,6360,123
20230531,100800,536557060,6360,6360,6360,6360,24
20230531,100700,536404420,6360,6360,6360,6360,1527
20230531,100600,526692700,6360,6350,6360,6340,9082
20230531,100500,469021920,6350,6350,6350,6350,0
20230531,100400,469021920,6350,6360,6360,6350,1753
20230531,100300,457888790,6360,6360,6360,6350,420
20230531,100200,455219230,6360,6360,6360,6360,2291
20230531,100100,440648470,6350,6360,6360,6350,94
20230531,100000,440050650,6360,6360,6360,6350,3621
20230531,095900,417047090,6350,6360,6360,6350,12279
20230531,095800,338958710,6380,6360,6380,6360,137
20230531,095700,338087290,6360,6370,6370,6360,1328
20230531,095600,329637750,6380,6360,6380,6360,434
20230531,095500,326877410,6380,6370,6380,6360,2375
20230531,095400,311761040,6380,6380,6380,6370,3351
20230531,095300,290412170,6380,6370,6380,6370,38
20230531,095200,290169780,6380,6380,6380,6380,154
20230531,095100,289187260,6370,6380,6390,6370,5303
20230531,095000,255373540,6390,6390,6390,6390,223
20230531,094900,253948570,6390,6390,6390,6390,8
20230531,094800,253897450,6390,6390,6390,6390,51
20230531,094700,253571560,6390,6390,6390,6390,911
20230531,094600,247750270,6400,6400,6400,6400,10
20230531,094500,247686270,6400,6400,6400,6400,13
20230531,094400,247603070,6390,6380,6390,6380,673
20230531,094300,243309020,6380,6380,6380,6370,6031
20230531,094200,204882590,6380,6390,6390,6380,14
20230531,094100,204793260,6400,6400,6400,6390,183
20230531,094000,203622070,6400,6380,6400,6380,55
20230531,093900,203271150,6380,6380,6380,6380,1000
20230531,093800,196891150,6380,6380,6380,6380,105
20230531,093700,196221250,6380,6380,6380,6380,875
20230531,093600,190638750,6400,6400,6400,6400,11
20230531,093500,190568350,6400,6400,6400,6400,1
20230531,093400,190561950,6380,6400,6400,6380,110
20230531,093300,189860130,6400,6400,6400,6400,110
20230531,093200,189156130,6400,6400,6400,6400,221
20230531,093100,187741730,6400,6400,6400,6380,521
20230531,093000,184417470,6380,6380,6380,6380,0
20230531,092900,184417470,6380,6380,6380,6380,201
20230531,092800,183135090,6380,6380,6380,6380,254
20230531,092700,181514570,6380,6380,6380,6380,135
20230531,092600,180653270,6380,6380,6380,6380,140
20230531,092500,179760070,6370,6380,6400,6370,3351
20230531,092400,158410010,6380,6390,6390,6380,900
20230531,092300,152661740,6380,6370,6380,6370,829
20230531,092200,147377720,6370,6380,6380,6370,2038
20230531,092100,134375380,6390,6390,6390,6390,0
20230531,092000,134375380,6390,6390,6390,6390,32
20230531,091900,134170900,6390,6390,6390,6390,85
20230531,091800,133627750,6390,6400,6400,6390,756
20230531,091700,128792520,6400,6390,6400,6390,424
20230531,091600,126082160,6390,6380,6400,6380,656
20230531,091500,121890650,6370,6370,6370,6370,281
20230531,091400,120100680,6370,6370,6370,6360,899
20230531,091300,114375550,6370,6370,6380,6370,1995
20230531,091200,101667300,6380,6380,6380,6380,247
20230531,091100,100091440,6390,6390,6390,6390,39
20230531,091000,99842230,6390,6390,6390,6360,4690
20230531,090900,69981160,6390,6390,6390,6380,1778
20230531,090800,58632400,6380,6410,6410,6380,2288
20230531,090700,44031680,6400,6400,6410,6400,133
20230531,090600,43179660,6380,6390,6390,6380,1042
20230531,090500,36525400,6410,6410,6410,6410,20
20230531,090400,36397200,6420,6420,6420,6420,0
20230531,090300,36397200,6420,6420,6420,6390,2576
20230531,090200,19928580,6420,6420,6420,6390,429
20230531,090100,17184020,6420,6400,6420,6400,131
20230531,090000,16345600,6400,6400,6400,6400,2539