KissMeData/033160/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,182800,3674316510,14110,14110,14110,14110,4836
20230530,182700,3674316510,14110,14110,14110,14110,0
20230530,182600,3674316510,14110,14110,14110,14110,0
20230530,182500,3674316510,14110,14110,14110,14110,0
20230530,182400,3674316510,14110,14110,14110,14110,0
20230530,182300,3674316510,14110,14110,14110,14110,0
20230530,182200,3674316510,14110,14110,14110,14110,0
20230530,182100,3674316510,14110,14110,14110,14110,0
20230530,182000,3674316510,14110,14110,14110,14110,0
20230530,181900,3674316510,14110,14110,14110,14110,0
20230530,181800,3674316510,14110,14110,14110,14110,0
20230530,181700,3674316510,14110,14110,14110,14110,0
20230530,181600,3674316510,14110,14110,14110,14110,0
20230530,181500,3674316510,14110,14110,14110,14110,0
20230530,181400,3674316510,14110,14110,14110,14110,0
20230530,181300,3674316510,14110,14110,14110,14110,0
20230530,181200,3674316510,14110,14110,14110,14110,0
20230530,181100,3674316510,14110,14110,14110,14110,0
20230530,181000,3674316510,14110,14110,14110,14110,0
20230530,180900,3674316510,14110,14110,14110,14110,0
20230530,180800,3674316510,14110,14110,14110,14110,0
20230530,180700,3674316510,14110,14110,14110,14110,0
20230530,180600,3674316510,14110,14110,14110,14110,0
20230530,180500,3674316510,14110,14110,14110,14110,0
20230530,180400,3674316510,14110,14110,14110,14110,0
20230530,180300,3674316510,14110,14110,14110,14110,0
20230530,180200,3674316510,14110,14110,14110,14110,0
20230530,180100,3674316510,14110,14110,14110,14110,0
20230530,180000,3674316510,14110,14110,14110,14110,0
20230530,175900,3674316510,14110,14110,14110,14110,0
20230530,175800,3674316510,14110,14110,14110,14110,4836
20230530,175700,3674316510,14110,14110,14110,14110,0
20230530,175600,3674316510,14110,14110,14110,14110,0
20230530,175500,3674316510,14110,14110,14110,14110,0
20230530,175400,3674316510,14110,14110,14110,14110,0
20230530,175300,3674316510,14110,14110,14110,14110,0
20230530,175200,3674316510,14110,14110,14110,14110,0
20230530,175100,3674316510,14110,14110,14110,14110,0
20230530,175000,3674316510,14110,14110,14110,14110,0
20230530,174900,3674316510,14110,14110,14110,14110,0
20230530,174800,3674316510,14110,14110,14110,14110,0
20230530,174700,3674316510,14110,14110,14110,14110,0
20230530,174600,3674316510,14110,14110,14110,14110,0
20230530,174500,3674316510,14110,14110,14110,14110,0
20230530,174400,3674316510,14110,14110,14110,14110,0
20230530,174300,3674316510,14110,14110,14110,14110,0
20230530,174200,3674316510,14110,14110,14110,14110,0
20230530,174100,3674316510,14110,14110,14110,14110,0
20230530,174000,3674316510,14110,14110,14110,14110,0
20230530,173900,3674316510,14110,14110,14110,14110,0
20230530,173800,3674316510,14110,14110,14110,14110,0
20230530,173700,3674316510,14110,14110,14110,14110,0
20230530,173600,3674316510,14110,14110,14110,14110,0
20230530,173500,3674316510,14110,14110,14110,14110,0
20230530,173400,3674316510,14110,14110,14110,14110,0
20230530,173300,3674316510,14110,14110,14110,14110,0
20230530,173200,3674316510,14110,14110,14110,14110,0
20230530,173100,3674316510,14110,14110,14110,14110,0
20230530,173000,3674316510,14110,14110,14110,14110,0
20230530,172900,3674316510,14110,14110,14110,14110,0
20230530,172800,3674316510,14110,14110,14110,14110,4836
20230530,172700,3674316510,14110,14110,14110,14110,0
20230530,172600,3674316510,14110,14110,14110,14110,0
20230530,172500,3674316510,14110,14110,14110,14110,0
20230530,172400,3674316510,14110,14110,14110,14110,0
20230530,172300,3674316510,14110,14110,14110,14110,0
20230530,172200,3674316510,14110,14110,14110,14110,0
20230530,172100,3674316510,14110,14110,14110,14110,0
20230530,172000,3674316510,14110,14110,14110,14110,0
20230530,171900,3674316510,14110,14110,14110,14110,0
20230530,171800,3674316510,14110,14110,14110,14110,0
20230530,171700,3674316510,14110,14110,14110,14110,0
20230530,171600,3674316510,14110,14110,14110,14110,0
20230530,171500,3674316510,14110,14110,14110,14110,0
20230530,171400,3674316510,14110,14110,14110,14110,0
20230530,171300,3674316510,14110,14110,14110,14110,0
20230530,171200,3674316510,14110,14110,14110,14110,0
20230530,171100,3674316510,14110,14110,14110,14110,0
20230530,171000,3674316510,14110,14110,14110,14110,0
20230530,170900,3674316510,14110,14110,14110,14110,0
20230530,170800,3674316510,14110,14110,14110,14110,0
20230530,170700,3674316510,14110,14110,14110,14110,0
20230530,170600,3674316510,14110,14110,14110,14110,0
20230530,170500,3674316510,14110,14110,14110,14110,0
20230530,170400,3674316510,14110,14110,14110,14110,0
20230530,170300,3674316510,14110,14110,14110,14110,0
20230530,170200,3674316510,14110,14110,14110,14110,0
20230530,170100,3674316510,14110,14110,14110,14110,0
20230530,170000,3674316510,14110,14110,14110,14110,0
20230530,165900,3674316510,14110,14110,14110,14110,0
20230530,165800,3674316510,14110,14110,14110,14110,4836
20230530,165700,3674316510,14110,14110,14110,14110,0
20230530,165600,3674316510,14110,14110,14110,14110,0
20230530,165500,3674316510,14110,14110,14110,14110,0
20230530,165400,3674316510,14110,14110,14110,14110,0
20230530,165300,3674316510,14110,14110,14110,14110,0
20230530,165200,3674316510,14110,14110,14110,14110,0
20230530,165100,3674316510,14110,14110,14110,14110,0
20230530,165000,3674316510,14110,14110,14110,14110,0
20230530,164900,3674316510,14110,14110,14110,14110,0
20230530,164800,3674316510,14110,14110,14110,14110,0
20230530,164700,3674316510,14110,14110,14110,14110,0
20230530,164600,3674316510,14110,14110,14110,14110,0
20230530,164500,3674316510,14110,14110,14110,14110,0
20230530,164400,3674316510,14110,14110,14110,14110,0
20230530,164300,3674316510,14110,14110,14110,14110,0
20230530,164200,3674316510,14110,14110,14110,14110,0
20230530,164100,3674316510,14110,14110,14110,14110,0
20230530,164000,3674316510,14110,14110,14110,14110,0
20230530,163900,3674316510,14110,14110,14110,14110,0
20230530,163800,3674316510,14110,14110,14110,14110,0
20230530,163700,3674316510,14110,14110,14110,14110,0
20230530,163600,3674316510,14110,14110,14110,14110,0
20230530,163500,3674316510,14110,14110,14110,14110,0
20230530,163400,3674316510,14110,14110,14110,14110,0
20230530,163300,3674316510,14110,14110,14110,14110,0
20230530,163200,3674316510,14110,14110,14110,14110,0
20230530,163100,3674316510,14110,14110,14110,14110,0
20230530,163000,3674316510,14110,14110,14110,14110,0
20230530,162900,3674316510,14110,14110,14110,14110,0
20230530,162800,3674316510,14110,14110,14110,14110,4836
20230530,162700,3674316510,14110,14110,14110,14110,0
20230530,162600,3674316510,14110,14110,14110,14110,0
20230530,162500,3674316510,14110,14110,14110,14110,0
20230530,162400,3674316510,14110,14110,14110,14110,0
20230530,162300,3674316510,14110,14110,14110,14110,0
20230530,162200,3674316510,14110,14110,14110,14110,0
20230530,162100,3674316510,14110,14110,14110,14110,0
20230530,162000,3674316510,14110,14110,14110,14110,0
20230530,161900,3674316510,14110,14110,14110,14110,0
20230530,161800,3674316510,14110,14110,14110,14110,0
20230530,161700,3674316510,14110,14110,14110,14110,0
20230530,161600,3674316510,14110,14110,14110,14110,0
20230530,161500,3674316510,14110,14110,14110,14110,0
20230530,161400,3674316510,14110,14110,14110,14110,0
20230530,161300,3674316510,14110,14110,14110,14110,0
20230530,161200,3674316510,14110,14110,14110,14110,0
20230530,161100,3674316510,14110,14110,14110,14110,0
20230530,161000,3674316510,14110,14110,14110,14110,0
20230530,160900,3674316510,14110,14110,14110,14110,0
20230530,160800,3674316510,14110,14110,14110,14110,0
20230530,160700,3674316510,14110,14110,14110,14110,0
20230530,160600,3674316510,14110,14110,14110,14110,0
20230530,160500,3674316510,14110,14110,14110,14110,0
20230530,160400,3674316510,14110,14110,14110,14110,0
20230530,160300,3674316510,14110,14110,14110,14110,0
20230530,160200,3674316510,14110,14110,14110,14110,0
20230530,160100,3674316510,14110,14110,14110,14110,0
20230530,160000,3674316510,14110,14110,14110,14110,0
20230530,155900,3674316510,14110,14110,14110,14110,0
20230530,155800,3674316510,14110,14110,14110,14110,4836
20230530,155700,3674316510,14110,14110,14110,14110,0
20230530,155600,3674316510,14110,14110,14110,14110,0
20230530,155500,3674316510,14110,14110,14110,14110,0
20230530,155400,3674316510,14110,14110,14110,14110,0
20230530,155300,3674316510,14110,14110,14110,14110,0
20230530,155200,3674316510,14110,14110,14110,14110,0
20230530,155100,3674316510,14110,14110,14110,14110,0
20230530,155000,3674316510,14110,14110,14110,14110,0
20230530,154900,3674316510,14110,14110,14110,14110,0
20230530,154800,3674316510,14110,14110,14110,14110,0
20230530,154700,3674316510,14110,14110,14110,14110,0
20230530,154600,3674316510,14110,14110,14110,14110,0
20230530,154500,3674316510,14110,14110,14110,14110,0
20230530,154400,3674316510,14110,14110,14110,14110,0
20230530,154300,3674316510,14110,14110,14110,14110,0
20230530,154200,3674316510,14110,14110,14110,14110,0
20230530,154100,3674316510,14110,14110,14110,14110,0
20230530,154000,3674316510,14110,14110,14110,14110,0
20230530,153900,3674316510,14110,14110,14110,14110,0
20230530,153800,3674316510,14110,14110,14110,14110,0
20230530,153700,3674316510,14110,14110,14110,14110,0
20230530,153600,3674316510,14110,14110,14110,14110,0
20230530,153500,3674316510,14110,14110,14110,14110,0
20230530,153400,3674316510,14110,14110,14110,14110,0
20230530,153300,3674316510,14110,14110,14110,14110,0
20230530,153200,3674316510,14110,14110,14110,14110,0
20230530,153100,3674316510,14110,14110,14110,14110,0
20230530,153000,3674316510,14110,14110,14110,14110,4836
20230530,152900,3606080550,14130,14130,14130,14130,0
20230530,152800,3606080550,14130,14130,14130,14130,0
20230530,152700,3606080550,14130,14130,14130,14130,0
20230530,152600,3606080550,14130,14130,14130,14130,0
20230530,152500,3606080550,14130,14130,14130,14130,0
20230530,152400,3606080550,14130,14130,14130,14130,0
20230530,152300,3606080550,14130,14130,14130,14130,0
20230530,152200,3606080550,14130,14130,14130,14130,0
20230530,152100,3606080550,14130,14130,14130,14130,0
20230530,152000,3606080550,14130,14130,14130,14130,0
20230530,151900,3606080550,14130,14150,14150,14120,5265
20230530,151800,3531709520,14150,14160,14160,14150,781
20230530,151700,3520654330,14170,14180,14180,14160,507
20230530,151600,3513471120,14180,14170,14180,14170,1219
20230530,151500,3496197610,14180,14170,14180,14170,311
20230530,151400,3491789040,14170,14170,14170,14170,82
20230530,151300,3490627100,14170,14170,14170,14170,350
20230530,151200,3485667600,14170,14170,14170,14170,373
20230530,151100,3480382190,14180,14180,14180,14180,2
20230530,151000,3480353830,14180,14180,14180,14180,165
20230530,150900,3478014130,14170,14180,14180,14170,113
20230530,150800,3476412540,14180,14190,14190,14180,574
20230530,150700,3468272800,14190,14190,14190,14190,4
20230530,150600,3468216040,14190,14190,14190,14180,126
20230530,150500,3466428700,14190,14200,14200,14190,342
20230530,150400,3461574230,14190,14200,14200,14180,773
20230530,150300,3450608200,14180,14170,14190,14170,634
20230530,150200,3441616710,14170,14170,14170,14170,23
20230530,150100,3441290800,14170,14170,14170,14170,0
20230530,150000,3441290800,14170,14150,14170,14140,1307
20230530,145900,3422805380,14170,14160,14170,14160,300
20230530,145800,3418554900,14160,14160,14160,14160,80
20230530,145700,3417422100,14160,14150,14160,14140,760
20230530,145600,3406664750,14160,14160,14160,14160,10
20230530,145500,3406523150,14160,14160,14160,14160,389
20230530,145400,3401014910,14160,14150,14160,14150,468
20230530,145300,3394391130,14150,14150,14160,14150,688
20230530,145200,3384654490,14160,14160,14160,14150,89
20230530,145100,3383394530,14150,14150,14150,14150,10
20230530,145000,3383253030,14150,14150,14150,14150,18
20230530,144900,3382998330,14150,14150,14150,14150,2
20230530,144800,3382970030,14150,14160,14170,14150,602
20230530,144700,3374449960,14160,14160,14160,14160,384
20230530,144600,3369012520,14160,14150,14160,14150,29
20230530,144500,3368601980,14150,14150,14150,14150,226
20230530,144400,3365404080,14150,14150,14150,14150,5
20230530,144300,3365333330,14150,14150,14150,14140,295
20230530,144200,3361161080,14150,14150,14150,14150,101
20230530,144100,3359731930,14150,14160,14160,14150,120
20230530,144000,3358033320,14180,14170,14180,14170,225
20230530,143900,3354843060,14170,14170,14170,14170,0
20230530,143800,3354843060,14170,14150,14170,14150,205
20230530,143700,3351940750,14140,14140,14140,14130,614
20230530,143600,3343259890,14140,14140,14140,14140,53
20230530,143500,3342510470,14140,14140,14140,14130,406
20230530,143400,3336773590,14150,14140,14150,14130,939
20230530,143300,3323496340,14140,14150,14150,14140,83
20230530,143200,3322322220,14150,14150,14150,14150,10
20230530,143100,3322180720,14150,14160,14160,14150,1094
20230530,143000,3306697270,14170,14160,14170,14160,110
20230530,142900,3305139370,14160,14170,14170,14160,568
20230530,142800,3297095910,14170,14170,14170,14170,96
20230530,142700,3295735590,14170,14170,14170,14170,374
20230530,142600,3290436010,14160,14160,14160,14160,74
20230530,142500,3289388170,14160,14160,14160,14160,40
20230530,142400,3288821770,14160,14160,14160,14160,391
20230530,142300,3283285210,14160,14170,14170,14160,853
20230530,142200,3271206430,14170,14170,14170,14170,48
20230530,142100,3270526270,14170,14160,14180,14160,93
20230530,142000,3269208660,14160,14170,14170,14160,82
20230530,141900,3268047380,14170,14160,14170,14160,45
20230530,141800,3267410110,14160,14160,14160,14160,25
20230530,141700,3267056110,14160,14170,14180,14160,130
20230530,141600,3265214130,14190,14160,14190,14160,463
20230530,141500,3258647690,14160,14160,14160,14160,68
20230530,141400,3257684810,14170,14160,14180,14150,252
20230530,141300,3254116300,14170,14150,14170,14150,53
20230530,141200,3253365920,14150,14160,14160,14150,158
20230530,141100,3251128930,14160,14180,14180,14160,308
20230530,141000,3246764920,14180,14200,14200,14180,2907
20230530,140900,3205527850,14200,14200,14210,14200,39
20230530,140800,3204974040,14210,14200,14210,14200,78
20230530,140700,3203866430,14200,14200,14200,14200,43
20230530,140600,3203255830,14200,14200,14210,14200,26
20230530,140500,3202886590,14210,14200,14210,14200,77
20230530,140400,3201793080,14210,14210,14210,14200,66
20230530,140300,3200855730,14210,14200,14210,14200,40
20230530,140200,3200287570,14200,14200,14210,14200,105
20230530,140100,3198796550,14200,14200,14210,14200,92
20230530,140000,3197490110,14200,14200,14200,14200,89
20230530,135900,3196226310,14200,14200,14200,14200,49
20230530,135800,3195530510,14200,14200,14200,14200,84
20230530,135700,3194337710,14200,14200,14210,14200,47
20230530,135600,3193670220,14190,14180,14200,14170,265
20230530,135500,3189908580,14170,14180,14180,14170,115
20230530,135400,3188278000,14180,14180,14180,14180,342
20230530,135300,3183428440,14180,14180,14180,14180,71
20230530,135200,3182421660,14170,14170,14180,14170,1290
20230530,135100,3164142320,14170,14150,14170,14150,662
20230530,135000,3154762100,14160,14150,14160,14150,15
20230530,134900,3154549800,14150,14160,14160,14150,106
20230530,134800,3153049520,14160,14150,14160,14150,504
20230530,134700,3145913950,14150,14150,14150,14150,35
20230530,134600,3145418700,14150,14140,14150,14140,201
20230530,134500,3142574650,14140,14130,14150,14130,389
20230530,134400,3137074310,14130,14160,14160,14120,5761
20230530,134300,3055658880,14170,14150,14170,14150,74
20230530,134200,3054611700,14150,14190,14190,14150,4160
20230530,134100,2995708800,14190,14200,14200,14190,591
20230530,134000,2987316830,14200,14200,14200,14200,122
20230530,133900,2985584430,14200,14200,14200,14200,98
20230530,133800,2984192830,14200,14210,14210,14200,569
20230530,133700,2976112530,14210,14210,14220,14210,207
20230530,133600,2973170120,14210,14210,14210,14210,16
20230530,133500,2972942760,14210,14220,14230,14210,266
20230530,133400,2969162460,14220,14220,14230,14220,288
20230530,133300,2965064490,14220,14220,14220,14220,58
20230530,133200,2964239730,14210,14210,14210,14210,25
20230530,133100,2963884480,14210,14220,14220,14210,22
20230530,133000,2963571830,14220,14220,14220,14220,73
20230530,132900,2962533770,14220,14210,14220,14210,390
20230530,132800,2956990130,14210,14210,14210,14210,482
20230530,132700,2950140910,14210,14180,14210,14180,1153
20230530,132600,2933767230,14180,14200,14200,14180,729
20230530,132500,2923422540,14200,14200,14210,14200,56
20230530,132400,2922626930,14200,14190,14200,14190,180
20230530,132300,2920071780,14190,14190,14190,14190,298
20230530,132200,2915843160,14190,14180,14190,14180,68
20230530,132100,2914878850,14170,14170,14170,14170,163
20230530,132000,2912569140,14170,14180,14180,14170,222
20230530,131900,2909423370,14180,14170,14180,14170,21
20230530,131800,2909125680,14180,14160,14180,14160,155
20230530,131700,2906929700,14160,14160,14170,14160,203
20230530,131600,2904054030,14160,14160,14160,14150,396
20230530,131500,2898449540,14160,14160,14160,14160,988
20230530,131400,2884459460,14160,14170,14180,14160,748
20230530,131300,2873860100,14200,14180,14200,14170,506
20230530,131200,2866685050,14180,14200,14200,14180,2961
20230530,131100,2824669440,14200,14200,14210,14200,934
20230530,131000,2811405640,14200,14210,14220,14200,455
20230530,130900,2804940130,14210,14230,14230,14210,605
20230530,130800,2796340820,14230,14240,14240,14230,250
20230530,130700,2792782190,14240,14240,14240,14230,107
20230530,130600,2791258690,14230,14240,14240,14230,47
20230530,130500,2790589760,14230,14220,14230,14220,267
20230530,130400,2786792000,14230,14230,14230,14220,97
20230530,130300,2785412130,14220,14220,14220,14200,303
20230530,130200,2781105660,14220,14240,14240,14200,6392
20230530,130100,2690207960,14240,14270,14270,14240,3152
20230530,130000,2645289920,14270,14270,14270,14260,24
20230530,125900,2644947610,14270,14270,14270,14270,71
20230530,125800,2643934440,14270,14280,14290,14270,227
20230530,125700,2640693090,14270,14250,14270,14250,354
20230530,125600,2635642850,14250,14260,14260,14250,314
20230530,125500,2631168310,14250,14250,14250,14250,21
20230530,125400,2630869060,14260,14260,14260,14260,212
20230530,125300,2627845940,14260,14260,14260,14260,73
20230530,125200,2626804960,14260,14260,14260,14260,64
20230530,125100,2625892320,14260,14260,14260,14260,64
20230530,125000,2624979680,14270,14280,14280,14270,69
20230530,124900,2623995020,14270,14260,14270,14260,173
20230530,124800,2621526580,14260,14250,14260,14250,27
20230530,124700,2621141620,14250,14250,14260,14240,108
20230530,124600,2619602280,14250,14260,14280,14250,37
20230530,124500,2619074710,14250,14240,14250,14230,407
20230530,124400,2613280700,14250,14240,14250,14240,200
20230530,124300,2610432540,14240,14240,14250,14240,145
20230530,124200,2608367620,14240,14250,14250,14240,415
20230530,124100,2602456320,14250,14270,14280,14250,247
20230530,124000,2598934000,14270,14260,14270,14260,104
20230530,123900,2597449960,14260,14250,14260,14240,358
20230530,123800,2592347780,14250,14260,14260,14240,2470
20230530,123700,2557162160,14280,14260,14280,14260,13
20230530,123600,2556976630,14290,14250,14290,14250,26
20230530,123500,2556605880,14300,14250,14300,14250,538
20230530,123400,2548937030,14250,14280,14280,14250,5058
20230530,123300,2476799630,14270,14300,14300,14270,1492
20230530,123200,2455494250,14290,14310,14310,14290,6268
20230530,123100,2365865990,14320,14320,14330,14320,230
20230530,123000,2362572360,14320,14320,14320,14320,38
20230530,122900,2362028200,14320,14320,14320,14320,24
20230530,122800,2361684520,14320,14320,14320,14320,88
20230530,122700,2360424360,14320,14320,14320,14320,15
20230530,122600,2360209560,14320,14320,14320,14320,26
20230530,122500,2359837240,14340,14320,14340,14320,114
20230530,122400,2358204420,14340,14320,14340,14320,235
20230530,122300,2354835360,14320,14320,14320,14320,34
20230530,122200,2354348480,14320,14320,14320,14320,109
20230530,122100,2352787600,14320,14320,14320,14320,314
20230530,122000,2348291120,14320,14320,14330,14320,261
20230530,121900,2344553580,14310,14320,14330,14310,143
20230530,121800,2342506530,14320,14320,14330,14310,196
20230530,121700,2339699580,14320,14320,14320,14320,6
20230530,121600,2339613660,14320,14320,14320,14320,24
20230530,121500,2339269980,14320,14320,14320,14320,74
20230530,121400,2338210300,14320,14320,14320,14320,106
20230530,121300,2336692380,14320,14320,14320,14320,35
20230530,121200,2336191180,14320,14320,14330,14320,127
20230530,121100,2334371540,14320,14320,14320,14320,11
20230530,121000,2334214020,14320,14320,14320,14320,226
20230530,120900,2330977700,14320,14320,14320,14320,89
20230530,120800,2329703220,14320,14330,14330,14320,28
20230530,120700,2329302110,14330,14330,14330,14330,35
20230530,120600,2328800560,14330,14330,14330,14330,96
20230530,120500,2327424880,14330,14330,14340,14330,43
20230530,120400,2326808540,14330,14330,14330,14330,164
20230530,120300,2324458420,14320,14350,14390,14320,559
20230530,120200,2316424850,14320,14370,14380,14320,273
20230530,120100,2312510080,14320,14370,14390,14320,1577
20230530,120000,2289852540,14380,14340,14380,14340,1544
20230530,115900,2267673400,14340,14330,14340,14330,31
20230530,115800,2267229150,14340,14320,14340,14320,153
20230530,115700,2265036170,14320,14340,14340,14320,92
20230530,115600,2263718080,14330,14330,14330,14330,101
20230530,115500,2262270750,14330,14320,14330,14320,239
20230530,115400,2258846090,14320,14320,14320,14320,63
20230530,115300,2257943930,14320,14320,14330,14320,87
20230530,115200,2256697450,14320,14320,14320,14320,27
20230530,115100,2256310810,14320,14320,14320,14320,217
20230530,115000,2253203370,14320,14320,14330,14320,55
20230530,114900,2252415750,14330,14330,14330,14320,12
20230530,114800,2252243890,14320,14320,14320,14320,328
20230530,114700,2247546930,14320,14320,14320,14320,69
20230530,114600,2246558850,14320,14320,14320,14320,31
20230530,114500,2246114930,14320,14330,14330,14320,1287
20230530,114400,2227684380,14340,14330,14340,14330,329
20230530,114300,2222969310,14330,14330,14330,14330,70
20230530,114200,2221966210,14330,14330,14330,14330,26
20230530,114100,2221593630,14330,14330,14340,14330,61
20230530,114000,2220719490,14330,14350,14350,14330,28
20230530,113900,2220317990,14350,14350,14360,14340,104
20230530,113800,2218825330,14360,14340,14360,14340,11
20230530,113700,2218667550,14340,14350,14350,14340,47
20230530,113600,2217993120,14350,14360,14360,14350,72
20230530,113500,2216959750,14360,14360,14360,14360,74
20230530,113400,2215897110,14370,14350,14370,14350,397
20230530,113300,2210196770,14350,14330,14350,14330,1262
20230530,113200,2192087800,14330,14330,14330,14330,60
20230530,113100,2191228000,14330,14340,14340,14330,85
20230530,113000,2190009860,14340,14340,14340,14330,290
20230530,112900,2185851460,14330,14330,14340,14330,63
20230530,112800,2184948620,14330,14330,14330,14330,580
20230530,112700,2176637220,14320,14320,14320,14320,127
20230530,112600,2174818580,14320,14320,14320,14320,491
20230530,112500,2167787460,14320,14320,14320,14320,101
20230530,112400,2166341140,14320,14320,14320,14320,17
20230530,112300,2166097700,14320,14330,14330,14320,155
20230530,112200,2163877580,14330,14330,14330,14330,30
20230530,112100,2163447680,14330,14320,14330,14320,45
20230530,112000,2162803170,14320,14330,14330,14320,89
20230530,111900,2161528230,14330,14340,14340,14330,491
20230530,111800,2154488780,14340,14330,14340,14330,451
20230530,111700,2148021540,14330,14330,14330,14330,63
20230530,111600,2147118750,14330,14330,14340,14330,165
20230530,111500,2144754290,14330,14330,14330,14330,23
20230530,111400,2144424700,14330,14330,14330,14330,30
20230530,111300,2143994800,14330,14330,14330,14330,198
20230530,111200,2141157460,14330,14340,14340,14330,341
20230530,111100,2136269900,14340,14330,14340,14330,144
20230530,111000,2134205180,14330,14330,14330,14330,170
20230530,110900,2131769080,14330,14330,14340,14330,361
20230530,110800,2126595840,14350,14340,14350,14330,148
20230530,110700,2124472760,14330,14330,14340,14330,267
20230530,110600,2120646550,14330,14330,14340,14330,692
20230530,110500,2110730090,14330,14330,14330,14320,136
20230530,110400,2108782010,14330,14340,14340,14320,138
20230530,110300,2106804020,14340,14320,14340,14320,577
20230530,110200,2098534210,14320,14310,14330,14310,478
20230530,110100,2091689010,14320,14320,14320,14310,362
20230530,110000,2086506060,14330,14320,14330,14310,268
20230530,105900,2082668370,14320,14320,14320,14310,66
20230530,105800,2081723540,14320,14310,14320,14310,100
20230530,105700,2080292440,14310,14300,14310,14300,1213
20230530,105600,2062941350,14310,14300,14310,14300,151
20230530,105500,2060781550,14300,14300,14300,14300,341
20230530,105400,2055905250,14300,14310,14310,14300,376
20230530,105300,2050525400,14310,14300,14310,14300,37
20230530,105200,2049996250,14300,14300,14300,14300,14
20230530,105100,2049796050,14300,14300,14300,14290,253
20230530,105000,2046178260,14300,14300,14300,14300,197
20230530,104900,2043361160,14300,14310,14310,14300,99
20230530,104800,2041945450,14300,14300,14300,14300,65
20230530,104700,2041015950,14300,14320,14330,14300,1305
20230530,104600,2022339690,14320,14330,14330,14320,313
20230530,104500,2017856920,14330,14320,14330,14320,198
20230530,104400,2015020990,14320,14320,14320,14320,336
20230530,104300,2010209470,14320,14320,14320,14320,172
20230530,104200,2007746430,14320,14310,14330,14310,589
20230530,104100,1999312010,14320,14310,14320,14310,516
20230530,104000,1991926920,14310,14310,14310,14300,369
20230530,103900,1986646750,14300,14300,14300,14300,208
20230530,103800,1983672350,14300,14290,14300,14290,789
20230530,103700,1972389730,14280,14280,14290,14280,157
20230530,103600,1970146970,14280,14290,14290,14280,228
20230530,103500,1966889400,14290,14290,14300,14290,136
20230530,103400,1964944880,14280,14290,14300,14280,288
20230530,103300,1960829220,14290,14280,14290,14280,720
20230530,103200,1950547120,14280,14290,14290,14280,98
20230530,103100,1949147470,14280,14280,14290,14270,778
20230530,103000,1938039620,14280,14280,14290,14280,60
20230530,102900,1937182810,14280,14280,14290,14280,231
20230530,102800,1933884020,14280,14290,14290,14280,463
20230530,102700,1927270700,14290,14290,14300,14290,269
20230530,102600,1923426670,14290,14290,14290,14290,159
20230530,102500,1921154560,14290,14290,14290,14290,29
20230530,102400,1920740150,14290,14290,14290,14280,24
20230530,102300,1920397240,14280,14290,14290,14280,497
20230530,102200,1913296600,14290,14290,14290,14280,80
20230530,102100,1912153610,14290,14280,14290,14280,491
20230530,102000,1905141660,14280,14280,14280,14280,69
20230530,101900,1904156340,14280,14280,14280,14280,16
20230530,101800,1903927860,14280,14280,14290,14280,674
20230530,101700,1894300140,14290,14290,14290,14290,123
20230530,101600,1892542470,14290,14290,14290,14290,10
20230530,101500,1892399570,14290,14290,14290,14280,375
20230530,101400,1887042170,14280,14280,14310,14280,84
20230530,101300,1885842590,14280,14330,14330,14280,298
20230530,101200,1881582300,14330,14320,14330,14280,2095
20230530,101100,1851649650,14320,14310,14320,14310,186
20230530,101000,1848986510,14310,14310,14320,14310,26
20230530,100900,1848614350,14290,14290,14310,14290,172
20230530,100800,1846155110,14290,14290,14290,14280,227
20230530,100700,1842912090,14280,14270,14290,14270,55
20230530,100600,1842126530,14270,14270,14290,14270,160
20230530,100500,1839843110,14260,14270,14270,14260,928
20230530,100400,1826608230,14270,14280,14290,14270,841
20230530,100300,1814604000,14270,14310,14310,14270,236
20230530,100200,1811231980,14310,14300,14320,14300,18
20230530,100100,1810974450,14300,14280,14310,14280,3600
20230530,100000,1759513290,14280,14280,14280,14270,23
20230530,095900,1759185000,14270,14260,14270,14260,944
20230530,095800,1745716720,14260,14270,14280,14260,1780
20230530,095700,1720327450,14270,14270,14280,14270,302
20230530,095600,1716016560,14290,14280,14290,14270,1718
20230530,095500,1691482250,14290,14310,14310,14290,2234
20230530,095400,1659539870,14320,14320,14320,14320,103
20230530,095300,1658064910,14330,14320,14330,14320,180
20230530,095200,1655486780,14320,14300,14340,14300,185
20230530,095100,1652837920,14310,14310,14320,14300,680
20230530,095000,1643111090,14340,14320,14340,14310,712
20230530,094900,1632917470,14320,14320,14330,14320,575
20230530,094800,1624683270,14320,14320,14330,14320,412
20230530,094700,1618780430,14320,14350,14350,14320,1251
20230530,094600,1600844780,14320,14330,14330,14320,722
20230530,094500,1590499620,14330,14330,14350,14320,618
20230530,094400,1581644160,14330,14340,14340,14330,679
20230530,094300,1571910510,14340,14350,14360,14340,1447
20230530,094200,1551153160,14340,14380,14380,14340,5040
20230530,094100,1478743850,14380,14380,14390,14380,215
20230530,094000,1475651740,14370,14370,14370,14360,694
20230530,093900,1465680700,14360,14360,14370,14350,1309
20230530,093800,1446883450,14340,14350,14360,14340,476
20230530,093700,1440055350,14360,14350,14360,14340,304
20230530,093600,1435693330,14360,14350,14360,14340,341
20230530,093500,1430798060,14360,14360,14360,14350,344
20230530,093400,1425861360,14360,14340,14360,14340,119
20230530,093300,1424153970,14340,14350,14350,14330,48
20230530,093200,1423465760,14330,14330,14340,14330,965
20230530,093100,1409635990,14330,14330,14360,14330,2538
20230530,093000,1373217530,14320,14300,14320,14300,799
20230530,092900,1361784950,14310,14290,14310,14290,1462
20230530,092800,1340877550,14290,14310,14310,14290,1451
20230530,092700,1320127700,14310,14290,14330,14290,1955
20230530,092600,1292155590,14300,14310,14310,14300,2924
20230530,092500,1250336540,14310,14350,14360,14310,2475
20230530,092400,1214850400,14360,14380,14380,14350,1198
20230530,092300,1197637310,14390,14430,14430,14390,3069
20230530,092200,1153422780,14420,14400,14430,14400,1526
20230530,092100,1131427610,14400,14410,14420,14400,2203
20230530,092000,1099691510,14410,14470,14470,14410,4982
20230530,091900,1027773600,14470,14460,14470,14460,713
20230530,091800,1017463590,14480,14480,14480,14470,556
20230530,091700,1009412830,14480,14470,14480,14450,1199
20230530,091600,992065800,14480,14500,14500,14480,477
20230530,091500,985155220,14500,14500,14510,14480,1345
20230530,091400,965657520,14500,14480,14500,14450,2378
20230530,091300,931217480,14480,14470,14480,14450,2418
20230530,091200,896245090,14460,14460,14480,14450,1106
20230530,091100,880246660,14460,14520,14520,14460,2769
20230530,091000,840142790,14520,14520,14550,14490,6940
20230530,090900,739304370,14520,14520,14520,14490,1890
20230530,090800,711880170,14530,14520,14540,14490,5333
20230530,090700,634474080,14520,14490,14540,14480,4523
20230530,090600,568826180,14500,14480,14500,14470,2052
20230530,090500,539100930,14470,14510,14520,14460,5699
20230530,090400,456501110,14510,14430,14520,14410,8836
20230530,090300,328545950,14400,14350,14430,14340,4579
20230530,090200,262702900,14350,14370,14400,14340,5635
20230530,090100,181774600,14400,14380,14430,14370,4095
20230530,090000,122836850,14380,14410,14450,14380,8525