KissMeData/059270/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,212800,34061015540,7980,7980,7980,7980,40193
20230531,212700,34061015540,7980,7980,7980,7980,0
20230531,212600,34061015540,7980,7980,7980,7980,0
20230531,212500,34061015540,7980,7980,7980,7980,0
20230531,212400,34061015540,7980,7980,7980,7980,0
20230531,212300,34061015540,7980,7980,7980,7980,0
20230531,212200,34061015540,7980,7980,7980,7980,0
20230531,212100,34061015540,7980,7980,7980,7980,0
20230531,212000,34061015540,7980,7980,7980,7980,0
20230531,211900,34061015540,7980,7980,7980,7980,0
20230531,211800,34061015540,7980,7980,7980,7980,0
20230531,211700,34061015540,7980,7980,7980,7980,0
20230531,211600,34061015540,7980,7980,7980,7980,0
20230531,211500,34061015540,7980,7980,7980,7980,0
20230531,211400,34061015540,7980,7980,7980,7980,0
20230531,211300,34061015540,7980,7980,7980,7980,0
20230531,211200,34061015540,7980,7980,7980,7980,0
20230531,211100,34061015540,7980,7980,7980,7980,0
20230531,211000,34061015540,7980,7980,7980,7980,0
20230531,210900,34061015540,7980,7980,7980,7980,0
20230531,210800,34061015540,7980,7980,7980,7980,0
20230531,210700,34061015540,7980,7980,7980,7980,0
20230531,210600,34061015540,7980,7980,7980,7980,0
20230531,210500,34061015540,7980,7980,7980,7980,0
20230531,210400,34061015540,7980,7980,7980,7980,0
20230531,210300,34061015540,7980,7980,7980,7980,0
20230531,210200,34061015540,7980,7980,7980,7980,0
20230531,210100,34061015540,7980,7980,7980,7980,0
20230531,210000,34061015540,7980,7980,7980,7980,0
20230531,205900,34061015540,7980,7980,7980,7980,0
20230531,205800,34061015540,7980,7980,7980,7980,40193
20230531,205700,34061015540,7980,7980,7980,7980,0
20230531,205600,34061015540,7980,7980,7980,7980,0
20230531,205500,34061015540,7980,7980,7980,7980,0
20230531,205400,34061015540,7980,7980,7980,7980,0
20230531,205300,34061015540,7980,7980,7980,7980,0
20230531,205200,34061015540,7980,7980,7980,7980,0
20230531,205100,34061015540,7980,7980,7980,7980,0
20230531,205000,34061015540,7980,7980,7980,7980,0
20230531,204900,34061015540,7980,7980,7980,7980,0
20230531,204800,34061015540,7980,7980,7980,7980,0
20230531,204700,34061015540,7980,7980,7980,7980,0
20230531,204600,34061015540,7980,7980,7980,7980,0
20230531,204500,34061015540,7980,7980,7980,7980,0
20230531,204400,34061015540,7980,7980,7980,7980,0
20230531,204300,34061015540,7980,7980,7980,7980,0
20230531,204200,34061015540,7980,7980,7980,7980,0
20230531,204100,34061015540,7980,7980,7980,7980,0
20230531,204000,34061015540,7980,7980,7980,7980,0
20230531,203900,34061015540,7980,7980,7980,7980,0
20230531,203800,34061015540,7980,7980,7980,7980,0
20230531,203700,34061015540,7980,7980,7980,7980,0
20230531,203600,34061015540,7980,7980,7980,7980,0
20230531,203500,34061015540,7980,7980,7980,7980,0
20230531,203400,34061015540,7980,7980,7980,7980,0
20230531,203300,34061015540,7980,7980,7980,7980,0
20230531,203200,34061015540,7980,7980,7980,7980,0
20230531,203100,34061015540,7980,7980,7980,7980,0
20230531,203000,34061015540,7980,7980,7980,7980,0
20230531,202900,34061015540,7980,7980,7980,7980,0
20230531,202800,34061015540,7980,7980,7980,7980,40193
20230531,202700,34061015540,7980,7980,7980,7980,0
20230531,202600,34061015540,7980,7980,7980,7980,0
20230531,202500,34061015540,7980,7980,7980,7980,0
20230531,202400,34061015540,7980,7980,7980,7980,0
20230531,202300,34061015540,7980,7980,7980,7980,0
20230531,202200,34061015540,7980,7980,7980,7980,0
20230531,202100,34061015540,7980,7980,7980,7980,0
20230531,202000,34061015540,7980,7980,7980,7980,0
20230531,201900,34061015540,7980,7980,7980,7980,0
20230531,201800,34061015540,7980,7980,7980,7980,0
20230531,201700,34061015540,7980,7980,7980,7980,0
20230531,201600,34061015540,7980,7980,7980,7980,0
20230531,201500,34061015540,7980,7980,7980,7980,0
20230531,201400,34061015540,7980,7980,7980,7980,0
20230531,201300,34061015540,7980,7980,7980,7980,0
20230531,201200,34061015540,7980,7980,7980,7980,0
20230531,201100,34061015540,7980,7980,7980,7980,0
20230531,201000,34061015540,7980,7980,7980,7980,0
20230531,200900,34061015540,7980,7980,7980,7980,0
20230531,200800,34061015540,7980,7980,7980,7980,0
20230531,200700,34061015540,7980,7980,7980,7980,0
20230531,200600,34061015540,7980,7980,7980,7980,0
20230531,200500,34061015540,7980,7980,7980,7980,0
20230531,200400,34061015540,7980,7980,7980,7980,0
20230531,200300,34061015540,7980,7980,7980,7980,0
20230531,200200,34061015540,7980,7980,7980,7980,0
20230531,200100,34061015540,7980,7980,7980,7980,0
20230531,200000,34061015540,7980,7980,7980,7980,0
20230531,195900,34061015540,7980,7980,7980,7980,0
20230531,195800,34061015540,7980,7980,7980,7980,40193
20230531,195700,34061015540,7980,7980,7980,7980,0
20230531,195600,34061015540,7980,7980,7980,7980,0
20230531,195500,34061015540,7980,7980,7980,7980,0
20230531,195400,34061015540,7980,7980,7980,7980,0
20230531,195300,34061015540,7980,7980,7980,7980,0
20230531,195200,34061015540,7980,7980,7980,7980,0
20230531,195100,34061015540,7980,7980,7980,7980,0
20230531,195000,34061015540,7980,7980,7980,7980,0
20230531,194900,34061015540,7980,7980,7980,7980,0
20230531,194800,34061015540,7980,7980,7980,7980,0
20230531,194700,34061015540,7980,7980,7980,7980,0
20230531,194600,34061015540,7980,7980,7980,7980,0
20230531,194500,34061015540,7980,7980,7980,7980,0
20230531,194400,34061015540,7980,7980,7980,7980,0
20230531,194300,34061015540,7980,7980,7980,7980,0
20230531,194200,34061015540,7980,7980,7980,7980,0
20230531,194100,34061015540,7980,7980,7980,7980,0
20230531,194000,34061015540,7980,7980,7980,7980,0
20230531,193900,34061015540,7980,7980,7980,7980,0
20230531,193800,34061015540,7980,7980,7980,7980,0
20230531,193700,34061015540,7980,7980,7980,7980,0
20230531,193600,34061015540,7980,7980,7980,7980,0
20230531,193500,34061015540,7980,7980,7980,7980,0
20230531,193400,34061015540,7980,7980,7980,7980,0
20230531,193300,34061015540,7980,7980,7980,7980,0
20230531,193200,34061015540,7980,7980,7980,7980,0
20230531,193100,34061015540,7980,7980,7980,7980,0
20230531,193000,34061015540,7980,7980,7980,7980,0
20230531,192900,34061015540,7980,7980,7980,7980,0
20230531,192800,34061015540,7980,7980,7980,7980,40193
20230531,192700,34061015540,7980,7980,7980,7980,0
20230531,192600,34061015540,7980,7980,7980,7980,0
20230531,192500,34061015540,7980,7980,7980,7980,0
20230531,192400,34061015540,7980,7980,7980,7980,0
20230531,192300,34061015540,7980,7980,7980,7980,0
20230531,192200,34061015540,7980,7980,7980,7980,0
20230531,192100,34061015540,7980,7980,7980,7980,0
20230531,192000,34061015540,7980,7980,7980,7980,0
20230531,191900,34061015540,7980,7980,7980,7980,0
20230531,191800,34061015540,7980,7980,7980,7980,0
20230531,191700,34061015540,7980,7980,7980,7980,0
20230531,191600,34061015540,7980,7980,7980,7980,0
20230531,191500,34061015540,7980,7980,7980,7980,0
20230531,191400,34061015540,7980,7980,7980,7980,0
20230531,191300,34061015540,7980,7980,7980,7980,0
20230531,191200,34061015540,7980,7980,7980,7980,0
20230531,191100,34061015540,7980,7980,7980,7980,0
20230531,191000,34061015540,7980,7980,7980,7980,0
20230531,190900,34061015540,7980,7980,7980,7980,0
20230531,190800,34061015540,7980,7980,7980,7980,0
20230531,190700,34061015540,7980,7980,7980,7980,0
20230531,190600,34061015540,7980,7980,7980,7980,0
20230531,190500,34061015540,7980,7980,7980,7980,0
20230531,190400,34061015540,7980,7980,7980,7980,0
20230531,190300,34061015540,7980,7980,7980,7980,0
20230531,190200,34061015540,7980,7980,7980,7980,0
20230531,190100,34061015540,7980,7980,7980,7980,0
20230531,190000,34061015540,7980,7980,7980,7980,0
20230531,185900,34061015540,7980,7980,7980,7980,0
20230531,185800,34061015540,7980,7980,7980,7980,40193
20230531,185700,34061015540,7980,7980,7980,7980,0
20230531,185600,34061015540,7980,7980,7980,7980,0
20230531,185500,34061015540,7980,7980,7980,7980,0
20230531,185400,34061015540,7980,7980,7980,7980,0
20230531,185300,34061015540,7980,7980,7980,7980,0
20230531,185200,34061015540,7980,7980,7980,7980,0
20230531,185100,34061015540,7980,7980,7980,7980,0
20230531,185000,34061015540,7980,7980,7980,7980,0
20230531,184900,34061015540,7980,7980,7980,7980,0
20230531,184800,34061015540,7980,7980,7980,7980,0
20230531,184700,34061015540,7980,7980,7980,7980,0
20230531,184600,34061015540,7980,7980,7980,7980,0
20230531,184500,34061015540,7980,7980,7980,7980,0
20230531,184400,34061015540,7980,7980,7980,7980,0
20230531,184300,34061015540,7980,7980,7980,7980,0
20230531,184200,34061015540,7980,7980,7980,7980,0
20230531,184100,34061015540,7980,7980,7980,7980,0
20230531,184000,34061015540,7980,7980,7980,7980,0
20230531,183900,34061015540,7980,7980,7980,7980,0
20230531,183800,34061015540,7980,7980,7980,7980,0
20230531,183700,34061015540,7980,7980,7980,7980,0
20230531,183600,34061015540,7980,7980,7980,7980,0
20230531,183500,34061015540,7980,7980,7980,7980,0
20230531,183400,34061015540,7980,7980,7980,7980,0
20230531,183300,34061015540,7980,7980,7980,7980,0
20230531,183200,34061015540,7980,7980,7980,7980,0
20230531,183100,34061015540,7980,7980,7980,7980,0
20230531,183000,34061015540,7980,7980,7980,7980,0
20230531,182900,34061015540,7980,7980,7980,7980,0
20230531,182800,34061015540,7980,7980,7980,7980,40193
20230531,182700,34061015540,7980,7980,7980,7980,0
20230531,182600,34061015540,7980,7980,7980,7980,0
20230531,182500,34061015540,7980,7980,7980,7980,0
20230531,182400,34061015540,7980,7980,7980,7980,0
20230531,182300,34061015540,7980,7980,7980,7980,0
20230531,182200,34061015540,7980,7980,7980,7980,0
20230531,182100,34061015540,7980,7980,7980,7980,0
20230531,182000,34061015540,7980,7980,7980,7980,0
20230531,181900,34061015540,7980,7980,7980,7980,0
20230531,181800,34061015540,7980,7980,7980,7980,0
20230531,181700,34061015540,7980,7980,7980,7980,0
20230531,181600,34061015540,7980,7980,7980,7980,0
20230531,181500,34061015540,7980,7980,7980,7980,0
20230531,181400,34061015540,7980,7980,7980,7980,0
20230531,181300,34061015540,7980,7980,7980,7980,0
20230531,181200,34061015540,7980,7980,7980,7980,0
20230531,181100,34061015540,7980,7980,7980,7980,0
20230531,181000,34061015540,7980,7980,7980,7980,0
20230531,180900,34061015540,7980,7980,7980,7980,0
20230531,180800,34061015540,7980,7980,7980,7980,0
20230531,180700,34061015540,7980,7980,7980,7980,0
20230531,180600,34061015540,7980,7980,7980,7980,0
20230531,180500,34061015540,7980,7980,7980,7980,0
20230531,180400,34061015540,7980,7980,7980,7980,0
20230531,180300,34061015540,7980,7980,7980,7980,0
20230531,180200,34061015540,7980,7980,7980,7980,0
20230531,180100,34061015540,7980,7980,7980,7980,0
20230531,180000,34061015540,7980,7980,7980,7980,0
20230531,175900,34061015540,7980,7980,7980,7980,0
20230531,175800,34061015540,7980,7980,7980,7980,40193
20230531,175700,34061015540,7980,7980,7980,7980,0
20230531,175600,34061015540,7980,7980,7980,7980,0
20230531,175500,34061015540,7980,7980,7980,7980,0
20230531,175400,34061015540,7980,7980,7980,7980,0
20230531,175300,34061015540,7980,7980,7980,7980,0
20230531,175200,34061015540,7980,7980,7980,7980,0
20230531,175100,34061015540,7980,7980,7980,7980,0
20230531,175000,34061015540,7980,7980,7980,7980,0
20230531,174900,34061015540,7980,7980,7980,7980,0
20230531,174800,34061015540,7980,7980,7980,7980,0
20230531,174700,34061015540,7980,7980,7980,7980,0
20230531,174600,34061015540,7980,7980,7980,7980,0
20230531,174500,34061015540,7980,7980,7980,7980,0
20230531,174400,34061015540,7980,7980,7980,7980,0
20230531,174300,34061015540,7980,7980,7980,7980,0
20230531,174200,34061015540,7980,7980,7980,7980,0
20230531,174100,34061015540,7980,7980,7980,7980,0
20230531,174000,34061015540,7980,7980,7980,7980,0
20230531,173900,34061015540,7980,7980,7980,7980,0
20230531,173800,34061015540,7980,7980,7980,7980,0
20230531,173700,34061015540,7980,7980,7980,7980,0
20230531,173600,34061015540,7980,7980,7980,7980,0
20230531,173500,34061015540,7980,7980,7980,7980,0
20230531,173400,34061015540,7980,7980,7980,7980,0
20230531,173300,34061015540,7980,7980,7980,7980,0
20230531,173200,34061015540,7980,7980,7980,7980,0
20230531,173100,34061015540,7980,7980,7980,7980,0
20230531,173000,34061015540,7980,7980,7980,7980,0
20230531,172900,34061015540,7980,7980,7980,7980,0
20230531,172800,34061015540,7980,7980,7980,7980,40193
20230531,172700,34061015540,7980,7980,7980,7980,0
20230531,172600,34061015540,7980,7980,7980,7980,0
20230531,172500,34061015540,7980,7980,7980,7980,0
20230531,172400,34061015540,7980,7980,7980,7980,0
20230531,172300,34061015540,7980,7980,7980,7980,0
20230531,172200,34061015540,7980,7980,7980,7980,0
20230531,172100,34061015540,7980,7980,7980,7980,0
20230531,172000,34061015540,7980,7980,7980,7980,0
20230531,171900,34061015540,7980,7980,7980,7980,0
20230531,171800,34061015540,7980,7980,7980,7980,0
20230531,171700,34061015540,7980,7980,7980,7980,0
20230531,171600,34061015540,7980,7980,7980,7980,0
20230531,171500,34061015540,7980,7980,7980,7980,0
20230531,171400,34061015540,7980,7980,7980,7980,0
20230531,171300,34061015540,7980,7980,7980,7980,0
20230531,171200,34061015540,7980,7980,7980,7980,0
20230531,171100,34061015540,7980,7980,7980,7980,0
20230531,171000,34061015540,7980,7980,7980,7980,0
20230531,170900,34061015540,7980,7980,7980,7980,0
20230531,170800,34061015540,7980,7980,7980,7980,0
20230531,170700,34061015540,7980,7980,7980,7980,0
20230531,170600,34061015540,7980,7980,7980,7980,0
20230531,170500,34061015540,7980,7980,7980,7980,0
20230531,170400,34061015540,7980,7980,7980,7980,0
20230531,170300,34061015540,7980,7980,7980,7980,0
20230531,170200,34061015540,7980,7980,7980,7980,0
20230531,170100,34061015540,7980,7980,7980,7980,0
20230531,170000,34061015540,7980,7980,7980,7980,0
20230531,165900,34061015540,7980,7980,7980,7980,0
20230531,165800,34061015540,7980,7980,7980,7980,40193
20230531,165700,34061015540,7980,7980,7980,7980,0
20230531,165600,34061015540,7980,7980,7980,7980,0
20230531,165500,34061015540,7980,7980,7980,7980,0
20230531,165400,34061015540,7980,7980,7980,7980,0
20230531,165300,34061015540,7980,7980,7980,7980,0
20230531,165200,34061015540,7980,7980,7980,7980,0
20230531,165100,34061015540,7980,7980,7980,7980,0
20230531,165000,34061015540,7980,7980,7980,7980,0
20230531,164900,34061015540,7980,7980,7980,7980,0
20230531,164800,34061015540,7980,7980,7980,7980,0
20230531,164700,34061015540,7980,7980,7980,7980,0
20230531,164600,34061015540,7980,7980,7980,7980,0
20230531,164500,34061015540,7980,7980,7980,7980,0
20230531,164400,34061015540,7980,7980,7980,7980,0
20230531,164300,34061015540,7980,7980,7980,7980,0
20230531,164200,34061015540,7980,7980,7980,7980,0
20230531,164100,34061015540,7980,7980,7980,7980,0
20230531,164000,34061015540,7980,7980,7980,7980,0
20230531,163900,34061015540,7980,7980,7980,7980,0
20230531,163800,34061015540,7980,7980,7980,7980,0
20230531,163700,34061015540,7980,7980,7980,7980,0
20230531,163600,34061015540,7980,7980,7980,7980,0
20230531,163500,34061015540,7980,7980,7980,7980,0
20230531,163400,34061015540,7980,7980,7980,7980,0
20230531,163300,34061015540,7980,7980,7980,7980,0
20230531,163200,34061015540,7980,7980,7980,7980,0
20230531,163100,34061015540,7980,7980,7980,7980,0
20230531,163000,34061015540,7980,7980,7980,7980,0
20230531,162900,34061015540,7980,7980,7980,7980,0
20230531,162800,34061015540,7980,7980,7980,7980,40193
20230531,162700,34061015540,7980,7980,7980,7980,0
20230531,162600,34061015540,7980,7980,7980,7980,0
20230531,162500,34061015540,7980,7980,7980,7980,0
20230531,162400,34061015540,7980,7980,7980,7980,0
20230531,162300,34061015540,7980,7980,7980,7980,0
20230531,162200,34061015540,7980,7980,7980,7980,0
20230531,162100,34061015540,7980,7980,7980,7980,0
20230531,162000,34061015540,7980,7980,7980,7980,0
20230531,161900,34061015540,7980,7980,7980,7980,0
20230531,161800,34061015540,7980,7980,7980,7980,0
20230531,161700,34061015540,7980,7980,7980,7980,0
20230531,161600,34061015540,7980,7980,7980,7980,0
20230531,161500,34061015540,7980,7980,7980,7980,0
20230531,161400,34061015540,7980,7980,7980,7980,0
20230531,161300,34061015540,7980,7980,7980,7980,0
20230531,161200,34061015540,7980,7980,7980,7980,0
20230531,161100,34061015540,7980,7980,7980,7980,0
20230531,161000,34061015540,7980,7980,7980,7980,0
20230531,160900,34061015540,7980,7980,7980,7980,0
20230531,160800,34061015540,7980,7980,7980,7980,0
20230531,160700,34061015540,7980,7980,7980,7980,0
20230531,160600,34061015540,7980,7980,7980,7980,0
20230531,160500,34061015540,7980,7980,7980,7980,0
20230531,160400,34061015540,7980,7980,7980,7980,0
20230531,160300,34061015540,7980,7980,7980,7980,0
20230531,160200,34061015540,7980,7980,7980,7980,0
20230531,160100,34061015540,7980,7980,7980,7980,0
20230531,160000,34061015540,7980,7980,7980,7980,0
20230531,155900,34061015540,7980,7980,7980,7980,0
20230531,155800,34061015540,7980,7980,7980,7980,40193
20230531,155700,34061015540,7980,7980,7980,7980,0
20230531,155600,34061015540,7980,7980,7980,7980,0
20230531,155500,34061015540,7980,7980,7980,7980,0
20230531,155400,34061015540,7980,7980,7980,7980,0
20230531,155300,34061015540,7980,7980,7980,7980,0
20230531,155200,34061015540,7980,7980,7980,7980,0
20230531,155100,34061015540,7980,7980,7980,7980,0
20230531,155000,34061015540,7980,7980,7980,7980,0
20230531,154900,34061015540,7980,7980,7980,7980,0
20230531,154800,34061015540,7980,7980,7980,7980,0
20230531,154700,34061015540,7980,7980,7980,7980,0
20230531,154600,34061015540,7980,7980,7980,7980,0
20230531,154500,34061015540,7980,7980,7980,7980,0
20230531,154400,34061015540,7980,7980,7980,7980,0
20230531,154300,34061015540,7980,7980,7980,7980,0
20230531,154200,34061015540,7980,7980,7980,7980,0
20230531,154100,34061015540,7980,7980,7980,7980,0
20230531,154000,34061015540,7980,7980,7980,7980,0
20230531,153900,34061015540,7980,7980,7980,7980,0
20230531,153800,34061015540,7980,7980,7980,7980,0
20230531,153700,34061015540,7980,7980,7980,7980,0
20230531,153600,34061015540,7980,7980,7980,7980,0
20230531,153500,34061015540,7980,7980,7980,7980,0
20230531,153400,34061015540,7980,7980,7980,7980,0
20230531,153300,34061015540,7980,7980,7980,7980,0
20230531,153200,34061015540,7980,7980,7980,7980,0
20230531,153100,34061015540,7980,7980,7980,7980,0
20230531,153000,34061015540,7980,7980,7980,7980,40193
20230531,152900,33740275400,8040,8040,8040,8040,0
20230531,152800,33740275400,8040,8040,8040,8040,0
20230531,152700,33740275400,8040,8040,8040,8040,0
20230531,152600,33740275400,8040,8040,8040,8040,0
20230531,152500,33740275400,8040,8040,8040,8040,0
20230531,152400,33740275400,8040,8040,8040,8040,0
20230531,152300,33740275400,8040,8040,8040,8040,0
20230531,152200,33740275400,8040,8040,8040,8040,0
20230531,152100,33740275400,8040,8040,8040,8040,0
20230531,152000,33740275400,8040,8040,8040,8040,0
20230531,151900,33740275400,8040,7960,8050,7960,18754
20230531,151800,33590277050,7960,7960,7970,7950,3966
20230531,151700,33558710380,7960,7980,7980,7960,2925
20230531,151600,33535423120,7970,7990,7990,7960,5338
20230531,151500,33492849800,8000,7990,8000,7980,2023
20230531,151400,33476692010,7990,7990,8000,7980,1562
20230531,151300,33464205070,8000,7990,8000,7990,3545
20230531,151200,33435871230,7990,8000,8020,7980,1837
20230531,151100,33421191430,8000,8030,8030,8000,4816
20230531,151000,33382591870,8040,8010,8040,8000,1257
20230531,150900,33372508860,8000,7990,8010,7990,1975
20230531,150800,33356725940,7990,8000,8010,7990,1723
20230531,150700,33342949650,8000,8000,8010,7990,3922
20230531,150600,33311574650,8000,8010,8010,8000,1006
20230531,150500,33303519380,8010,8020,8020,8000,2363
20230531,150400,33284592040,8020,8020,8030,8010,1577
20230531,150300,33271942280,8020,8050,8050,8020,2596
20230531,150200,33251100360,8050,8050,8060,8040,2605
20230531,150100,33230131820,8050,8060,8060,8050,4449
20230531,150000,33194312240,8060,8060,8060,8050,659
20230531,145900,33189001900,8060,8040,8070,8040,2392
20230531,145800,33169723330,8040,8050,8060,8030,4009
20230531,145700,33137460200,8050,8040,8060,8040,4598
20230531,145600,33100435580,8030,8050,8060,8030,1342
20230531,145500,33089633460,8050,8010,8060,8010,4378
20230531,145400,33054452000,8010,8010,8010,8000,685
20230531,145300,33048965360,8010,8000,8010,8000,399
20230531,145200,33045773220,8000,8000,8000,7990,256
20230531,145100,33043725780,7980,7990,7990,7980,1016
20230531,145000,33035608990,7990,8000,8000,7980,223
20230531,144900,33033827300,8000,7990,8010,7980,1769
20230531,144800,33019681250,7980,7990,8000,7980,1156
20230531,144700,33010449470,8000,7990,8000,7980,1611
20230531,144600,32997580400,7990,7990,8010,7980,1885
20230531,144500,32982532670,7980,7990,8010,7980,1663
20230531,144400,32969257230,7990,7980,8010,7980,3316
20230531,144300,32942719780,7970,8000,8000,7970,4367
20230531,144200,32907826170,8000,7990,8000,7970,4425
20230531,144100,32872463790,8000,8010,8010,7990,199
20230531,144000,32870873200,8010,7990,8010,7970,4174
20230531,143900,32837562350,7990,7990,8010,7990,955
20230531,143800,32829928880,7990,7990,8010,7980,757
20230531,143700,32823882170,7990,7990,8000,7980,3087
20230531,143600,32799220420,7990,8010,8020,7990,1548
20230531,143500,32786840750,8020,7970,8020,7970,3122
20230531,143400,32761879400,7980,7990,7990,7980,1327
20230531,143300,32751289730,7990,7990,8000,7990,439
20230531,143200,32747780140,7990,7970,7990,7970,404
20230531,143100,32744559620,7960,7970,7970,7960,2687
20230531,143000,32723144950,7970,8010,8010,7970,4901
20230531,142900,32683960550,8010,8020,8030,8010,757
20230531,142800,32677891240,8020,8020,8040,8020,1958
20230531,142700,32662171020,8030,8020,8030,8010,942
20230531,142600,32654617800,8030,8020,8030,8020,538
20230531,142500,32650303020,8030,8020,8030,8010,860
20230531,142400,32643402950,8010,8020,8030,8000,807
20230531,142300,32636936430,8020,8020,8030,8020,157
20230531,142200,32635676280,8020,8020,8020,8000,3092
20230531,142100,32610887540,8030,8030,8030,8030,33
20230531,142000,32610622550,8030,8010,8030,8000,2822
20230531,141900,32588033090,8010,8030,8030,8010,4700
20230531,141800,32550347000,8020,8020,8020,8020,208
20230531,141700,32548678840,8030,8020,8030,8020,268
20230531,141600,32546528800,8020,8040,8040,8020,4031
20230531,141500,32514161900,8040,8040,8040,8030,321
20230531,141400,32511581070,8050,8050,8060,8030,3561
20230531,141300,32482919300,8050,8040,8060,8030,3675
20230531,141200,32453336970,8040,8050,8050,8020,2210
20230531,141100,32435559500,8050,8050,8060,8030,914
20230531,141000,32428208270,8070,8000,8110,7990,22993
20230531,140900,32242698160,7990,7980,7990,7980,13
20230531,140800,32242594300,7970,7960,8000,7960,3377
20230531,140700,32215695720,7950,7990,8000,7950,6011
20230531,140600,32167776230,7990,8000,8000,7980,2274
20230531,140500,32149608070,8000,8010,8010,8000,343
20230531,140400,32146863860,8010,8000,8020,8000,86
20230531,140300,32146175460,8000,8010,8020,8000,1032
20230531,140200,32137917190,8030,8020,8030,8000,496
20230531,140100,32133937550,8000,8010,8020,8000,1190
20230531,140000,32124412770,8010,8010,8020,8010,382
20230531,135900,32121350950,8010,8010,8030,8010,2254
20230531,135800,32103278260,8010,8000,8010,7990,3098
20230531,135700,32078497730,8000,8000,8000,7980,3168
20230531,135600,32053192560,8000,8020,8020,7990,4377
20230531,135500,32018172900,8020,8020,8030,8010,1294
20230531,135400,32007803920,8020,8030,8030,8010,374
20230531,135300,32004804330,8010,8030,8030,8010,1333
20230531,135200,31994113290,8030,8040,8040,8030,904
20230531,135100,31986853110,8030,8050,8050,8030,910
20230531,135000,31979542520,8050,8030,8060,8010,4975
20230531,134900,31939561900,8030,8030,8040,8020,630
20230531,134800,31934503130,8020,8000,8040,8000,2807
20230531,134700,31911977580,8010,8020,8020,8010,199
20230531,134600,31910383080,8030,7990,8030,7980,2160
20230531,134500,31893103070,8000,8000,8000,7980,2623
20230531,134400,31872127850,8000,8030,8030,8000,2030
20230531,134300,31855868950,8020,8010,8030,8010,1624
20230531,134200,31842840620,8010,8020,8020,8000,1206
20230531,134100,31833184950,8010,8030,8030,8000,1774
20230531,134000,31818956180,8030,8000,8030,7990,1189
20230531,133900,31809442130,8000,8020,8030,8000,6647
20230531,133800,31756185990,8030,8010,8040,8000,6609
20230531,133700,31703151950,8010,7990,8010,7990,5746
20230531,133600,31657184270,7990,7970,7990,7970,1569
20230531,133500,31644662960,7970,7980,7990,7970,4914
20230531,133400,31605445370,7980,7950,7980,7950,4779
20230531,133300,31567349150,7960,7960,7970,7950,3176
20230531,133200,31542087080,7960,7950,7970,7950,4479
20230531,133100,31506433160,7960,7920,7970,7910,3004
20230531,133000,31482545660,7910,7920,7940,7910,4157
20230531,132900,31449623730,7930,7940,7940,7920,612
20230531,132800,31444772270,7920,7940,7940,7920,2041
20230531,132700,31428600020,7940,7930,7960,7930,1729
20230531,132600,31414863140,7940,7910,7940,7900,4652
20230531,132500,31378015240,7910,7910,7920,7910,1695
20230531,132400,31364607780,7910,7910,7920,7900,618
20230531,132300,31359719820,7910,7930,7930,7900,2746
20230531,132200,31338019020,7910,7920,7930,7910,1160
20230531,132100,31328832080,7910,7900,7920,7900,3004
20230531,132000,31305084420,7900,7890,7910,7890,3271
20230531,131900,31279249740,7890,7900,7900,7890,1448
20230531,131800,31267811660,7910,7930,7930,7890,6261
20230531,131700,31218324580,7920,7900,7920,7900,3147
20230531,131600,31193413190,7900,7900,7910,7890,3675
20230531,131500,31164383880,7890,7900,7920,7890,7142
20230531,131400,31107982250,7880,7870,7910,7860,10177
20230531,131300,31027778780,7870,7930,7930,7820,67035
20230531,131200,30499964730,7930,7950,7950,7920,8567
20230531,131100,30432008510,7960,7980,7980,7930,10613
20230531,131000,30347651710,7980,8000,8000,7980,2331
20230531,130900,30329044110,7990,7980,8000,7970,1797
20230531,130800,30314679860,7980,7980,8000,7970,1286
20230531,130700,30304418900,8000,7980,8000,7970,1630
20230531,130600,30291409050,7980,7990,7990,7970,2669
20230531,130500,30270101320,8000,7990,8000,7990,782
20230531,130400,30263850890,8000,7990,8000,7990,149
20230531,130300,30262659830,7990,8000,8000,7980,3328
20230531,130200,30236065020,8000,8000,8010,7990,267
20230531,130100,30233928890,8000,8000,8010,7990,1359
20230531,130000,30223059620,8000,7990,8010,7980,6132
20230531,125900,30174037690,7980,7940,7990,7930,7274
20230531,125800,30116111660,7920,7950,7970,7920,19726
20230531,125700,29959522620,7940,7960,7960,7940,5419
20230531,125600,29916433130,7970,7970,7990,7950,8044
20230531,125500,29852359420,7970,7970,8000,7970,5976
20230531,125400,29804678930,7970,7950,8000,7920,23140
20230531,125300,29620637650,7960,8050,8060,7940,51853
20230531,125200,29206118900,8050,8070,8080,8050,3265
20230531,125100,29179808050,8070,8080,8080,8050,6771
20230531,125000,29125236960,8070,8080,8090,8070,1210
20230531,124900,29115471390,8080,8080,8090,8070,5093
20230531,124800,29074334890,8080,8090,8100,8080,1080
20230531,124700,29065598940,8090,8090,8100,8080,2002
20230531,124600,29049412660,8080,8090,8100,8080,2243
20230531,124500,29031285520,8100,8100,8100,8090,879
20230531,124400,29024173780,8090,8080,8100,8080,3044
20230531,124300,28999564850,8090,8090,8100,8080,3567
20230531,124200,28970718030,8090,8090,8100,8090,9718
20230531,124100,28892094310,8100,8110,8110,8090,8582
20230531,124000,28822612710,8110,8110,8120,8100,3231
20230531,123900,28796423580,8110,8120,8130,8110,1925
20230531,123800,28780796500,8140,8130,8140,8120,2384
20230531,123700,28761432760,8140,8130,8140,8130,1042
20230531,123600,28752961290,8140,8160,8160,8140,133
20230531,123500,28751878630,8140,8160,8160,8140,307
20230531,123400,28749379550,8140,8130,8160,8130,1289
20230531,123300,28738898390,8130,8110,8150,8110,1737
20230531,123200,28724784170,8110,8120,8130,8110,1326
20230531,123100,28714020510,8120,8150,8150,8120,887
20230531,123000,28706811220,8150,8140,8150,8140,655
20230531,122900,28701475920,8140,8150,8150,8140,924
20230531,122800,28693948430,8150,8130,8160,8120,543
20230531,122700,28689528220,8130,8110,8190,8110,2229
20230531,122600,28671344840,8110,8110,8110,8100,2520
20230531,122500,28650928720,8100,8120,8120,8100,891
20230531,122400,28643710200,8100,8100,8100,8100,3699
20230531,122300,28613748300,8120,8110,8130,8100,3635
20230531,122200,28584277010,8110,8110,8130,8100,1402
20230531,122100,28572907110,8110,8100,8110,8090,15909
20230531,122000,28444094570,8100,8150,8150,8100,14991
20230531,121900,28322381970,8140,8200,8200,8140,10796
20230531,121800,28234253240,8190,8220,8230,8190,5267
20230531,121700,28191013400,8210,8190,8220,8180,4606
20230531,121600,28153243580,8200,8170,8220,8170,6483
20230531,121500,28100076990,8190,8170,8190,8160,5850
20230531,121400,28052286840,8160,8170,8170,8160,1437
20230531,121300,28040557390,8160,8160,8170,8160,2871
20230531,121200,28017123940,8170,8160,8170,8150,2443
20230531,121100,27997196570,8150,8170,8170,8150,3165
20230531,121000,27971362390,8170,8150,8170,8150,3469
20230531,120900,27943067800,8160,8170,8190,8150,7023
20230531,120800,27885731180,8190,8200,8200,8170,5377
20230531,120700,27841698900,8190,8170,8200,8170,2903
20230531,120600,27817924840,8190,8170,8190,8170,2315
20230531,120500,27798982800,8190,8200,8210,8170,4058
20230531,120400,27765761160,8170,8150,8200,8140,2881
20230531,120300,27742255680,8140,8160,8160,8140,2599
20230531,120200,27721079500,8150,8160,8160,8150,3716
20230531,120100,27690763000,8160,8160,8170,8160,2594
20230531,120000,27669595860,8170,8160,8170,8160,398
20230531,115900,27666347250,8160,8170,8170,8160,5421
20230531,115800,27622082360,8180,8190,8190,8170,1600
20230531,115700,27608995410,8170,8160,8200,8160,2023
20230531,115600,27592475590,8150,8160,8160,8150,1645
20230531,115500,27579057690,8150,8170,8170,8150,1742
20230531,115400,27564860150,8170,8170,8170,8150,4034
20230531,115300,27531970280,8160,8160,8160,8160,520
20230531,115200,27527727080,8160,8190,8190,8160,4801
20230531,115100,27488485650,8190,8180,8190,8180,950
20230531,115000,27480705420,8200,8180,8200,8180,757
20230531,114900,27474511520,8180,8190,8190,8180,1806
20230531,114800,27459738070,8190,8190,8190,8190,286
20230531,114700,27457395730,8190,8180,8200,8170,1695
20230531,114600,27443528880,8180,8200,8200,8180,830
20230531,114500,27436737730,8200,8170,8200,8170,1404
20230531,114400,27425234580,8190,8180,8190,8170,765
20230531,114300,27418978530,8180,8180,8190,8180,1387
20230531,114200,27407629200,8190,8190,8190,8170,65
20230531,114100,27407097490,8170,8160,8190,8160,614
20230531,114000,27402079950,8190,8190,8190,8160,3056
20230531,113900,27377098520,8180,8180,8190,8170,1153
20230531,113800,27367666560,8180,8180,8190,8180,2162
20230531,113700,27349978010,8180,8180,8190,8180,2318
20230531,113600,27331012370,8180,8200,8210,8180,461
20230531,113500,27327233470,8200,8180,8200,8160,650
20230531,113400,27321914880,8180,8150,8180,8150,2645
20230531,113300,27300349580,8160,8170,8170,8150,9558
20230531,113200,27222383710,8160,8190,8190,8160,2134
20230531,113100,27204948450,8190,8170,8190,8170,837
20230531,113000,27198100930,8170,8200,8200,8170,4884
20230531,112900,27158169640,8200,8180,8200,8180,2015
20230531,112800,27141670560,8180,8210,8210,8180,5147
20230531,112700,27099527130,8200,8190,8200,8180,2008
20230531,112600,27083079220,8200,8200,8210,8190,2807
20230531,112500,27060068640,8200,8240,8240,8200,1159
20230531,112400,27050554080,8240,8230,8240,8210,582
20230531,112300,27045762660,8240,8210,8240,8200,6280
20230531,112200,26994160880,8220,8230,8240,8200,2737
20230531,112100,26971657070,8220,8240,8240,8220,1289
20230531,112000,26961047760,8240,8200,8240,8180,4029
20230531,111900,26928046270,8190,8220,8240,8190,7410
20230531,111800,26867224220,8240,8240,8240,8220,2454
20230531,111700,26847035880,8240,8220,8260,8220,3774
20230531,111600,26815891010,8210,8240,8250,8210,6375
20230531,111500,26763445740,8240,8240,8250,8210,6166
20230531,111400,26712697610,8250,8270,8270,8220,8003
20230531,111300,26646678440,8270,8220,8270,8190,8966
20230531,111200,26572941320,8220,8300,8300,8190,23180
20230531,111100,26381624660,8280,8320,8330,8220,31337
20230531,111000,26121998630,8310,8240,8310,8230,42864
20230531,110900,25766993830,8240,8200,8270,8190,20434
20230531,110800,25598648330,8200,8210,8210,8190,1306
20230531,110700,25587940100,8210,8210,8230,8200,2014
20230531,110600,25571385530,8210,8190,8230,8190,11152
20230531,110500,25479812520,8180,8160,8190,8160,1369
20230531,110400,25468625300,8180,8190,8190,8140,5123
20230531,110300,25426824010,8190,8180,8220,8160,5011
20230531,110200,25385726670,8190,8190,8220,8180,3575
20230531,110100,25356417530,8190,8180,8200,8150,5448
20230531,110000,25311883540,8180,8230,8240,8180,18115
20230531,105900,25163028260,8230,8200,8240,8190,15609
20230531,105800,25034633730,8210,8140,8210,8140,17553
20230531,105700,24891098910,8130,8150,8150,8130,966
20230531,105600,24883241370,8150,8150,8150,8130,291
20230531,105500,24880869800,8150,8110,8150,8100,7703
20230531,105400,24818303890,8110,8130,8130,8110,2188
20230531,105300,24800553300,8130,8120,8130,8110,1574
20230531,105200,24787773960,8120,8110,8140,8110,3627
20230531,105100,24758349280,8120,8130,8140,8110,5171
20230531,105000,24716352090,8130,8140,8150,8130,1595
20230531,104900,24703380020,8130,8140,8150,8120,1783
20230531,104800,24688866370,8120,8130,8140,8120,3627
20230531,104700,24659378690,8120,8120,8150,8120,1268
20230531,104600,24649078930,8120,8130,8160,8110,4749
20230531,104500,24610446420,8120,8140,8140,8110,5877
20230531,104400,24562720890,8140,8150,8160,8140,1256
20230531,104300,24552486520,8150,8150,8150,8140,699
20230531,104200,24546793070,8140,8160,8160,8140,1183
20230531,104100,24537151540,8160,8150,8160,8140,3921
20230531,104000,24505213680,8140,8160,8160,8140,1326
20230531,103900,24494406650,8160,8130,8170,8130,3775
20230531,103800,24463636310,8130,8140,8150,8130,2005
20230531,103700,24447320660,8140,8160,8170,8140,10286
20230531,103600,24363393410,8170,8140,8170,8140,9834
20230531,103500,24283136210,8140,8120,8140,8100,7670
20230531,103400,24220854140,8120,8100,8130,8100,1607
20230531,103300,24207813960,8110,8130,8130,8100,3482
20230531,103200,24179555150,8130,8130,8140,8120,2089
20230531,103100,24162572060,8130,8120,8130,8110,1031
20230531,103000,24154200010,8120,8100,8130,8100,3997
20230531,102900,24121795760,8100,8110,8130,8090,5023
20230531,102800,24081085470,8100,8100,8150,8090,11097
20230531,102700,23991034140,8090,8070,8090,8060,11356
20230531,102600,23899352960,8070,8130,8130,8030,68148
20230531,102500,23349246840,8130,8150,8150,8120,14750
20230531,102400,23229360130,8150,8140,8170,8130,2298
20230531,102300,23210643980,8140,8160,8160,8130,8615
20230531,102200,23140484110,8160,8170,8180,8160,1961
20230531,102100,23124463930,8170,8200,8200,8170,4126
20230531,102000,23090690250,8200,8200,8200,8180,1541
20230531,101900,23078063780,8200,8160,8200,8160,1943
20230531,101800,23062193530,8150,8170,8170,8150,1972
20230531,101700,23046109930,8160,8140,8180,8140,7223
20230531,101600,22987255120,8160,8160,8160,8140,5611
20230531,101500,22941536630,8170,8170,8170,8150,3196
20230531,101400,22915448970,8170,8170,8180,8160,2713
20230531,101300,22893290210,8170,8180,8190,8170,2668
20230531,101200,22871482670,8190,8200,8210,8180,3047
20230531,101100,22846519460,8200,8210,8220,8190,2202
20230531,101000,22828461010,8190,8230,8240,8190,9927
20230531,100900,22746978570,8240,8240,8260,8230,8926
20230531,100800,22673398610,8240,8200,8240,8190,5588
20230531,100700,22627497180,8200,8140,8230,8140,7019
20230531,100600,22570033780,8150,8160,8160,8140,6836
20230531,100500,22514360280,8160,8160,8170,8160,2006
20230531,100400,22497991290,8160,8170,8170,8160,1954
20230531,100300,22482044110,8160,8170,8180,8160,4700
20230531,100200,22443647860,8180,8210,8210,8180,3777
20230531,100100,22412709540,8210,8180,8220,8170,6015
20230531,100000,22363373290,8180,8160,8180,8150,6690
20230531,095900,22308807600,8160,8190,8190,8160,2815
20230531,095800,22285809130,8190,8170,8210,8160,9019
20230531,095700,22211972170,8170,8160,8170,8150,2657
20230531,095600,22190289270,8160,8170,8170,8150,2331
20230531,095500,22171269310,8160,8160,8180,8150,5933
20230531,095400,22122853330,8160,8180,8180,8160,3159
20230531,095300,22097031260,8180,8190,8200,8170,4273
20230531,095200,22062066360,8180,8190,8210,8170,3801
20230531,095100,22030951570,8210,8190,8220,8170,8010
20230531,095000,21965326090,8190,8130,8190,8130,17311
20230531,094900,21824287410,8130,8150,8160,8130,10565
20230531,094800,21738237040,8150,8160,8170,8150,15740
20230531,094700,21609905810,8160,8180,8180,8160,12213
20230531,094600,21510151910,8180,8200,8200,8170,10935
20230531,094500,21420690880,8200,8200,8220,8190,5226
20230531,094400,21377830750,8200,8200,8220,8200,4938
20230531,094300,21337327500,8200,8250,8250,8160,42402
20230531,094200,20989688440,8250,8300,8300,8240,14237
20230531,094100,20872092630,8300,8300,8320,8280,10253
20230531,094000,20786985430,8300,8280,8320,8260,13911
20230531,093900,20671525370,8260,8230,8300,8220,7115
20230531,093800,20612711290,8250,8280,8280,8220,29844
20230531,093700,20366914820,8270,8270,8320,8270,13571
20230531,093600,20254388770,8280,8250,8300,8250,7075
20230531,093500,20195815790,8290,8290,8300,8230,20668
20230531,093400,20025084570,8300,8290,8330,8280,10096
20230531,093300,19941262070,8290,8260,8290,8250,10336
20230531,093200,19855842860,8250,8250,8300,8250,9098
20230531,093100,19780626410,8260,8290,8330,8230,33823
20230531,093000,19501332410,8310,8390,8420,8280,46684
20230531,092900,19112953880,8410,8350,8420,8300,65306
20230531,092800,18568352910,8340,8440,8450,8320,76576
20230531,092700,17927120220,8440,8290,8450,8270,128445
20230531,092600,16850228120,8300,8250,8350,8250,86425
20230531,092500,16132036020,8260,8240,8260,8210,12115
20230531,092400,16032229200,8240,8230,8280,8220,19511
20230531,092300,15871208980,8220,8190,8240,8190,10317
20230531,092200,15786439240,8190,8200,8230,8190,14244
20230531,092100,15669588480,8200,8110,8200,8080,30860
20230531,092000,15418966310,8110,8170,8170,8110,27876
20230531,091900,15192166690,8170,8170,8190,8160,12684
20230531,091800,15088541720,8180,8230,8240,8180,12776
20230531,091700,14983839670,8230,8190,8260,8170,18824
20230531,091600,14829095010,8170,8180,8200,8150,13827
20230531,091500,14716131000,8180,8270,8280,8180,35407
20230531,091400,14424756040,8270,8260,8300,8230,36824
20230531,091300,14119789060,8260,8260,8320,8220,67444
20230531,091200,13560905460,8250,8150,8260,8140,33839
20230531,091100,13282796680,8150,8140,8170,8090,39801
20230531,091000,12959789070,8130,8190,8190,8130,22329
20230531,090900,12777493690,8170,8140,8190,8110,15891
20230531,090800,12648103950,8140,8150,8190,8120,39760
20230531,090700,12324265720,8150,8230,8230,8150,21713
20230531,090600,12146504870,8190,8250,8270,8130,67927
20230531,090500,11591417310,8250,8270,8340,8240,60702
20230531,090400,11087822370,8250,8280,8300,8220,39642
20230531,090300,10760649990,8280,8210,8310,8160,59649
20230531,090200,10270084510,8210,8200,8310,8180,89328
20230531,090100,9532424970,8200,8110,8310,8110,177123
20230531,090000,8074484860,8110,8090,8290,7920,596485