KissMeData/093370/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,210800,21386814690,13670,13670,13670,13670,54786
20230531,210700,21386814690,13670,13670,13670,13670,0
20230531,210600,21386814690,13670,13670,13670,13670,0
20230531,210500,21386814690,13670,13670,13670,13670,0
20230531,210400,21386814690,13670,13670,13670,13670,0
20230531,210300,21386814690,13670,13670,13670,13670,0
20230531,210200,21386814690,13670,13670,13670,13670,0
20230531,210100,21386814690,13670,13670,13670,13670,0
20230531,210000,21386814690,13670,13670,13670,13670,0
20230531,205900,21386814690,13670,13670,13670,13670,0
20230531,205800,21386814690,13670,13670,13670,13670,0
20230531,205700,21386814690,13670,13670,13670,13670,0
20230531,205600,21386814690,13670,13670,13670,13670,0
20230531,205500,21386814690,13670,13670,13670,13670,0
20230531,205400,21386814690,13670,13670,13670,13670,0
20230531,205300,21386814690,13670,13670,13670,13670,0
20230531,205200,21386814690,13670,13670,13670,13670,0
20230531,205100,21386814690,13670,13670,13670,13670,0
20230531,205000,21386814690,13670,13670,13670,13670,0
20230531,204900,21386814690,13670,13670,13670,13670,0
20230531,204800,21386814690,13670,13670,13670,13670,0
20230531,204700,21386814690,13670,13670,13670,13670,0
20230531,204600,21386814690,13670,13670,13670,13670,0
20230531,204500,21386814690,13670,13670,13670,13670,0
20230531,204400,21386814690,13670,13670,13670,13670,0
20230531,204300,21386814690,13670,13670,13670,13670,0
20230531,204200,21386814690,13670,13670,13670,13670,0
20230531,204100,21386814690,13670,13670,13670,13670,0
20230531,204000,21386814690,13670,13670,13670,13670,0
20230531,203900,21386814690,13670,13670,13670,13670,0
20230531,203800,21386814690,13670,13670,13670,13670,54786
20230531,203700,21386814690,13670,13670,13670,13670,0
20230531,203600,21386814690,13670,13670,13670,13670,0
20230531,203500,21386814690,13670,13670,13670,13670,0
20230531,203400,21386814690,13670,13670,13670,13670,0
20230531,203300,21386814690,13670,13670,13670,13670,0
20230531,203200,21386814690,13670,13670,13670,13670,0
20230531,203100,21386814690,13670,13670,13670,13670,0
20230531,203000,21386814690,13670,13670,13670,13670,0
20230531,202900,21386814690,13670,13670,13670,13670,0
20230531,202800,21386814690,13670,13670,13670,13670,0
20230531,202700,21386814690,13670,13670,13670,13670,0
20230531,202600,21386814690,13670,13670,13670,13670,0
20230531,202500,21386814690,13670,13670,13670,13670,0
20230531,202400,21386814690,13670,13670,13670,13670,0
20230531,202300,21386814690,13670,13670,13670,13670,0
20230531,202200,21386814690,13670,13670,13670,13670,0
20230531,202100,21386814690,13670,13670,13670,13670,0
20230531,202000,21386814690,13670,13670,13670,13670,0
20230531,201900,21386814690,13670,13670,13670,13670,0
20230531,201800,21386814690,13670,13670,13670,13670,0
20230531,201700,21386814690,13670,13670,13670,13670,0
20230531,201600,21386814690,13670,13670,13670,13670,0
20230531,201500,21386814690,13670,13670,13670,13670,0
20230531,201400,21386814690,13670,13670,13670,13670,0
20230531,201300,21386814690,13670,13670,13670,13670,0
20230531,201200,21386814690,13670,13670,13670,13670,0
20230531,201100,21386814690,13670,13670,13670,13670,0
20230531,201000,21386814690,13670,13670,13670,13670,0
20230531,200900,21386814690,13670,13670,13670,13670,0
20230531,200800,21386814690,13670,13670,13670,13670,54786
20230531,200700,21386814690,13670,13670,13670,13670,0
20230531,200600,21386814690,13670,13670,13670,13670,0
20230531,200500,21386814690,13670,13670,13670,13670,0
20230531,200400,21386814690,13670,13670,13670,13670,0
20230531,200300,21386814690,13670,13670,13670,13670,0
20230531,200200,21386814690,13670,13670,13670,13670,0
20230531,200100,21386814690,13670,13670,13670,13670,0
20230531,200000,21386814690,13670,13670,13670,13670,0
20230531,195900,21386814690,13670,13670,13670,13670,0
20230531,195800,21386814690,13670,13670,13670,13670,0
20230531,195700,21386814690,13670,13670,13670,13670,0
20230531,195600,21386814690,13670,13670,13670,13670,0
20230531,195500,21386814690,13670,13670,13670,13670,0
20230531,195400,21386814690,13670,13670,13670,13670,0
20230531,195300,21386814690,13670,13670,13670,13670,0
20230531,195200,21386814690,13670,13670,13670,13670,0
20230531,195100,21386814690,13670,13670,13670,13670,0
20230531,195000,21386814690,13670,13670,13670,13670,0
20230531,194900,21386814690,13670,13670,13670,13670,0
20230531,194800,21386814690,13670,13670,13670,13670,0
20230531,194700,21386814690,13670,13670,13670,13670,0
20230531,194600,21386814690,13670,13670,13670,13670,0
20230531,194500,21386814690,13670,13670,13670,13670,0
20230531,194400,21386814690,13670,13670,13670,13670,0
20230531,194300,21386814690,13670,13670,13670,13670,0
20230531,194200,21386814690,13670,13670,13670,13670,0
20230531,194100,21386814690,13670,13670,13670,13670,0
20230531,194000,21386814690,13670,13670,13670,13670,0
20230531,193900,21386814690,13670,13670,13670,13670,0
20230531,193800,21386814690,13670,13670,13670,13670,54786
20230531,193700,21386814690,13670,13670,13670,13670,0
20230531,193600,21386814690,13670,13670,13670,13670,0
20230531,193500,21386814690,13670,13670,13670,13670,0
20230531,193400,21386814690,13670,13670,13670,13670,0
20230531,193300,21386814690,13670,13670,13670,13670,0
20230531,193200,21386814690,13670,13670,13670,13670,0
20230531,193100,21386814690,13670,13670,13670,13670,0
20230531,193000,21386814690,13670,13670,13670,13670,0
20230531,192900,21386814690,13670,13670,13670,13670,0
20230531,192800,21386814690,13670,13670,13670,13670,0
20230531,192700,21386814690,13670,13670,13670,13670,0
20230531,192600,21386814690,13670,13670,13670,13670,0
20230531,192500,21386814690,13670,13670,13670,13670,0
20230531,192400,21386814690,13670,13670,13670,13670,0
20230531,192300,21386814690,13670,13670,13670,13670,0
20230531,192200,21386814690,13670,13670,13670,13670,0
20230531,192100,21386814690,13670,13670,13670,13670,0
20230531,192000,21386814690,13670,13670,13670,13670,0
20230531,191900,21386814690,13670,13670,13670,13670,0
20230531,191800,21386814690,13670,13670,13670,13670,0
20230531,191700,21386814690,13670,13670,13670,13670,0
20230531,191600,21386814690,13670,13670,13670,13670,0
20230531,191500,21386814690,13670,13670,13670,13670,0
20230531,191400,21386814690,13670,13670,13670,13670,0
20230531,191300,21386814690,13670,13670,13670,13670,0
20230531,191200,21386814690,13670,13670,13670,13670,0
20230531,191100,21386814690,13670,13670,13670,13670,0
20230531,191000,21386814690,13670,13670,13670,13670,0
20230531,190900,21386814690,13670,13670,13670,13670,0
20230531,190800,21386814690,13670,13670,13670,13670,54786
20230531,190700,21386814690,13670,13670,13670,13670,0
20230531,190600,21386814690,13670,13670,13670,13670,0
20230531,190500,21386814690,13670,13670,13670,13670,0
20230531,190400,21386814690,13670,13670,13670,13670,0
20230531,190300,21386814690,13670,13670,13670,13670,0
20230531,190200,21386814690,13670,13670,13670,13670,0
20230531,190100,21386814690,13670,13670,13670,13670,0
20230531,190000,21386814690,13670,13670,13670,13670,0
20230531,185900,21386814690,13670,13670,13670,13670,0
20230531,185800,21386814690,13670,13670,13670,13670,0
20230531,185700,21386814690,13670,13670,13670,13670,0
20230531,185600,21386814690,13670,13670,13670,13670,0
20230531,185500,21386814690,13670,13670,13670,13670,0
20230531,185400,21386814690,13670,13670,13670,13670,0
20230531,185300,21386814690,13670,13670,13670,13670,0
20230531,185200,21386814690,13670,13670,13670,13670,0
20230531,185100,21386814690,13670,13670,13670,13670,0
20230531,185000,21386814690,13670,13670,13670,13670,0
20230531,184900,21386814690,13670,13670,13670,13670,0
20230531,184800,21386814690,13670,13670,13670,13670,0
20230531,184700,21386814690,13670,13670,13670,13670,0
20230531,184600,21386814690,13670,13670,13670,13670,0
20230531,184500,21386814690,13670,13670,13670,13670,0
20230531,184400,21386814690,13670,13670,13670,13670,0
20230531,184300,21386814690,13670,13670,13670,13670,0
20230531,184200,21386814690,13670,13670,13670,13670,0
20230531,184100,21386814690,13670,13670,13670,13670,0
20230531,184000,21386814690,13670,13670,13670,13670,0
20230531,183900,21386814690,13670,13670,13670,13670,0
20230531,183800,21386814690,13670,13670,13670,13670,54786
20230531,183700,21386814690,13670,13670,13670,13670,0
20230531,183600,21386814690,13670,13670,13670,13670,0
20230531,183500,21386814690,13670,13670,13670,13670,0
20230531,183400,21386814690,13670,13670,13670,13670,0
20230531,183300,21386814690,13670,13670,13670,13670,0
20230531,183200,21386814690,13670,13670,13670,13670,0
20230531,183100,21386814690,13670,13670,13670,13670,0
20230531,183000,21386814690,13670,13670,13670,13670,0
20230531,182900,21386814690,13670,13670,13670,13670,0
20230531,182800,21386814690,13670,13670,13670,13670,0
20230531,182700,21386814690,13670,13670,13670,13670,0
20230531,182600,21386814690,13670,13670,13670,13670,0
20230531,182500,21386814690,13670,13670,13670,13670,0
20230531,182400,21386814690,13670,13670,13670,13670,0
20230531,182300,21386814690,13670,13670,13670,13670,0
20230531,182200,21386814690,13670,13670,13670,13670,0
20230531,182100,21386814690,13670,13670,13670,13670,0
20230531,182000,21386814690,13670,13670,13670,13670,0
20230531,181900,21386814690,13670,13670,13670,13670,0
20230531,181800,21386814690,13670,13670,13670,13670,0
20230531,181700,21386814690,13670,13670,13670,13670,0
20230531,181600,21386814690,13670,13670,13670,13670,0
20230531,181500,21386814690,13670,13670,13670,13670,0
20230531,181400,21386814690,13670,13670,13670,13670,0
20230531,181300,21386814690,13670,13670,13670,13670,0
20230531,181200,21386814690,13670,13670,13670,13670,0
20230531,181100,21386814690,13670,13670,13670,13670,0
20230531,181000,21386814690,13670,13670,13670,13670,0
20230531,180900,21386814690,13670,13670,13670,13670,0
20230531,180800,21386814690,13670,13670,13670,13670,54786
20230531,180700,21386814690,13670,13670,13670,13670,0
20230531,180600,21386814690,13670,13670,13670,13670,0
20230531,180500,21386814690,13670,13670,13670,13670,0
20230531,180400,21386814690,13670,13670,13670,13670,0
20230531,180300,21386814690,13670,13670,13670,13670,0
20230531,180200,21386814690,13670,13670,13670,13670,0
20230531,180100,21386814690,13670,13670,13670,13670,0
20230531,180000,21386814690,13670,13670,13670,13670,0
20230531,175900,21386814690,13670,13670,13670,13670,0
20230531,175800,21386814690,13670,13670,13670,13670,0
20230531,175700,21386814690,13670,13670,13670,13670,0
20230531,175600,21386814690,13670,13670,13670,13670,0
20230531,175500,21386814690,13670,13670,13670,13670,0
20230531,175400,21386814690,13670,13670,13670,13670,0
20230531,175300,21386814690,13670,13670,13670,13670,0
20230531,175200,21386814690,13670,13670,13670,13670,0
20230531,175100,21386814690,13670,13670,13670,13670,0
20230531,175000,21386814690,13670,13670,13670,13670,0
20230531,174900,21386814690,13670,13670,13670,13670,0
20230531,174800,21386814690,13670,13670,13670,13670,0
20230531,174700,21386814690,13670,13670,13670,13670,0
20230531,174600,21386814690,13670,13670,13670,13670,0
20230531,174500,21386814690,13670,13670,13670,13670,0
20230531,174400,21386814690,13670,13670,13670,13670,0
20230531,174300,21386814690,13670,13670,13670,13670,0
20230531,174200,21386814690,13670,13670,13670,13670,0
20230531,174100,21386814690,13670,13670,13670,13670,0
20230531,174000,21386814690,13670,13670,13670,13670,0
20230531,173900,21386814690,13670,13670,13670,13670,0
20230531,173800,21386814690,13670,13670,13670,13670,54786
20230531,173700,21386814690,13670,13670,13670,13670,0
20230531,173600,21386814690,13670,13670,13670,13670,0
20230531,173500,21386814690,13670,13670,13670,13670,0
20230531,173400,21386814690,13670,13670,13670,13670,0
20230531,173300,21386814690,13670,13670,13670,13670,0
20230531,173200,21386814690,13670,13670,13670,13670,0
20230531,173100,21386814690,13670,13670,13670,13670,0
20230531,173000,21386814690,13670,13670,13670,13670,0
20230531,172900,21386814690,13670,13670,13670,13670,0
20230531,172800,21386814690,13670,13670,13670,13670,0
20230531,172700,21386814690,13670,13670,13670,13670,0
20230531,172600,21386814690,13670,13670,13670,13670,0
20230531,172500,21386814690,13670,13670,13670,13670,0
20230531,172400,21386814690,13670,13670,13670,13670,0
20230531,172300,21386814690,13670,13670,13670,13670,0
20230531,172200,21386814690,13670,13670,13670,13670,0
20230531,172100,21386814690,13670,13670,13670,13670,0
20230531,172000,21386814690,13670,13670,13670,13670,0
20230531,171900,21386814690,13670,13670,13670,13670,0
20230531,171800,21386814690,13670,13670,13670,13670,0
20230531,171700,21386814690,13670,13670,13670,13670,0
20230531,171600,21386814690,13670,13670,13670,13670,0
20230531,171500,21386814690,13670,13670,13670,13670,0
20230531,171400,21386814690,13670,13670,13670,13670,0
20230531,171300,21386814690,13670,13670,13670,13670,0
20230531,171200,21386814690,13670,13670,13670,13670,0
20230531,171100,21386814690,13670,13670,13670,13670,0
20230531,171000,21386814690,13670,13670,13670,13670,0
20230531,170900,21386814690,13670,13670,13670,13670,0
20230531,170800,21386814690,13670,13670,13670,13670,54786
20230531,170700,21386814690,13670,13670,13670,13670,0
20230531,170600,21386814690,13670,13670,13670,13670,0
20230531,170500,21386814690,13670,13670,13670,13670,0
20230531,170400,21386814690,13670,13670,13670,13670,0
20230531,170300,21386814690,13670,13670,13670,13670,0
20230531,170200,21386814690,13670,13670,13670,13670,0
20230531,170100,21386814690,13670,13670,13670,13670,0
20230531,170000,21386814690,13670,13670,13670,13670,0
20230531,165900,21386814690,13670,13670,13670,13670,0
20230531,165800,21386814690,13670,13670,13670,13670,0
20230531,165700,21386814690,13670,13670,13670,13670,0
20230531,165600,21386814690,13670,13670,13670,13670,0
20230531,165500,21386814690,13670,13670,13670,13670,0
20230531,165400,21386814690,13670,13670,13670,13670,0
20230531,165300,21386814690,13670,13670,13670,13670,0
20230531,165200,21386814690,13670,13670,13670,13670,0
20230531,165100,21386814690,13670,13670,13670,13670,0
20230531,165000,21386814690,13670,13670,13670,13670,0
20230531,164900,21386814690,13670,13670,13670,13670,0
20230531,164800,21386814690,13670,13670,13670,13670,0
20230531,164700,21386814690,13670,13670,13670,13670,0
20230531,164600,21386814690,13670,13670,13670,13670,0
20230531,164500,21386814690,13670,13670,13670,13670,0
20230531,164400,21386814690,13670,13670,13670,13670,0
20230531,164300,21386814690,13670,13670,13670,13670,0
20230531,164200,21386814690,13670,13670,13670,13670,0
20230531,164100,21386814690,13670,13670,13670,13670,0
20230531,164000,21386814690,13670,13670,13670,13670,0
20230531,163900,21386814690,13670,13670,13670,13670,0
20230531,163800,21386814690,13670,13670,13670,13670,54786
20230531,163700,21386814690,13670,13670,13670,13670,0
20230531,163600,21386814690,13670,13670,13670,13670,0
20230531,163500,21386814690,13670,13670,13670,13670,0
20230531,163400,21386814690,13670,13670,13670,13670,0
20230531,163300,21386814690,13670,13670,13670,13670,0
20230531,163200,21386814690,13670,13670,13670,13670,0
20230531,163100,21386814690,13670,13670,13670,13670,0
20230531,163000,21386814690,13670,13670,13670,13670,0
20230531,162900,21386814690,13670,13670,13670,13670,0
20230531,162800,21386814690,13670,13670,13670,13670,0
20230531,162700,21386814690,13670,13670,13670,13670,0
20230531,162600,21386814690,13670,13670,13670,13670,0
20230531,162500,21386814690,13670,13670,13670,13670,0
20230531,162400,21386814690,13670,13670,13670,13670,0
20230531,162300,21386814690,13670,13670,13670,13670,0
20230531,162200,21386814690,13670,13670,13670,13670,0
20230531,162100,21386814690,13670,13670,13670,13670,0
20230531,162000,21386814690,13670,13670,13670,13670,0
20230531,161900,21386814690,13670,13670,13670,13670,0
20230531,161800,21386814690,13670,13670,13670,13670,0
20230531,161700,21386814690,13670,13670,13670,13670,0
20230531,161600,21386814690,13670,13670,13670,13670,0
20230531,161500,21386814690,13670,13670,13670,13670,0
20230531,161400,21386814690,13670,13670,13670,13670,0
20230531,161300,21386814690,13670,13670,13670,13670,0
20230531,161200,21386814690,13670,13670,13670,13670,0
20230531,161100,21386814690,13670,13670,13670,13670,0
20230531,161000,21386814690,13670,13670,13670,13670,0
20230531,160900,21386814690,13670,13670,13670,13670,0
20230531,160800,21386814690,13670,13670,13670,13670,54786
20230531,160700,21386814690,13670,13670,13670,13670,0
20230531,160600,21386814690,13670,13670,13670,13670,0
20230531,160500,21386814690,13670,13670,13670,13670,0
20230531,160400,21386814690,13670,13670,13670,13670,0
20230531,160300,21386814690,13670,13670,13670,13670,0
20230531,160200,21386814690,13670,13670,13670,13670,0
20230531,160100,21386814690,13670,13670,13670,13670,0
20230531,160000,21386814690,13670,13670,13670,13670,0
20230531,155900,21386814690,13670,13670,13670,13670,0
20230531,155800,21386814690,13670,13670,13670,13670,0
20230531,155700,21386814690,13670,13670,13670,13670,0
20230531,155600,21386814690,13670,13670,13670,13670,0
20230531,155500,21386814690,13670,13670,13670,13670,0
20230531,155400,21386814690,13670,13670,13670,13670,0
20230531,155300,21386814690,13670,13670,13670,13670,0
20230531,155200,21386814690,13670,13670,13670,13670,0
20230531,155100,21386814690,13670,13670,13670,13670,0
20230531,155000,21386814690,13670,13670,13670,13670,0
20230531,154900,21386814690,13670,13670,13670,13670,0
20230531,154800,21386814690,13670,13670,13670,13670,0
20230531,154700,21386814690,13670,13670,13670,13670,0
20230531,154600,21386814690,13670,13670,13670,13670,0
20230531,154500,21386814690,13670,13670,13670,13670,0
20230531,154400,21386814690,13670,13670,13670,13670,0
20230531,154300,21386814690,13670,13670,13670,13670,0
20230531,154200,21386814690,13670,13670,13670,13670,0
20230531,154100,21386814690,13670,13670,13670,13670,0
20230531,154000,21386814690,13670,13670,13670,13670,0
20230531,153900,21386814690,13670,13670,13670,13670,0
20230531,153800,21386814690,13670,13670,13670,13670,54786
20230531,153700,21386814690,13670,13670,13670,13670,0
20230531,153600,21386814690,13670,13670,13670,13670,0
20230531,153500,21386814690,13670,13670,13670,13670,0
20230531,153400,21386814690,13670,13670,13670,13670,0
20230531,153300,21386814690,13670,13670,13670,13670,0
20230531,153200,21386814690,13670,13670,13670,13670,0
20230531,153100,21386814690,13670,13670,13670,13670,0
20230531,153000,21386814690,13670,13670,13670,13670,54786
20230531,152900,20637890070,13700,13700,13700,13700,0
20230531,152800,20637890070,13700,13700,13700,13700,0
20230531,152700,20637890070,13700,13700,13700,13700,0
20230531,152600,20637890070,13700,13700,13700,13700,0
20230531,152500,20637890070,13700,13700,13700,13700,0
20230531,152400,20637890070,13700,13700,13700,13700,0
20230531,152300,20637890070,13700,13700,13700,13700,0
20230531,152200,20637890070,13700,13700,13700,13700,0
20230531,152100,20637890070,13700,13700,13700,13700,0
20230531,152000,20637890070,13700,13700,13700,13700,0
20230531,151900,20637890070,13700,13700,13740,13690,10190
20230531,151800,20498184830,13700,13680,13700,13680,4225
20230531,151700,20440346690,13680,13690,13690,13680,7448
20230531,151600,20338447220,13690,13690,13690,13680,1186
20230531,151500,20322221260,13680,13680,13690,13680,4863
20230531,151400,20255655740,13680,13690,13690,13670,1217
20230531,151300,20239007030,13690,13680,13690,13670,1853
20230531,151200,20213664350,13680,13670,13680,13670,2106
20230531,151100,20184857990,13680,13670,13690,13670,2742
20230531,151000,20147348220,13680,13670,13680,13670,1000
20230531,150900,20133669950,13680,13670,13680,13670,1696
20230531,150800,20110470710,13680,13670,13680,13670,1090
20230531,150700,20095563530,13670,13670,13680,13670,1723
20230531,150600,20071995460,13680,13670,13680,13670,2496
20230531,150500,20037863870,13680,13690,13690,13670,2352
20230531,150400,20005686180,13690,13690,13690,13680,1775
20230531,150300,19981400310,13680,13690,13700,13680,1957
20230531,150200,19954610870,13690,13680,13700,13680,3349
20230531,150100,19908767020,13690,13690,13690,13680,805
20230531,150000,19897751820,13680,13680,13690,13680,512
20230531,145900,19890743290,13690,13670,13690,13670,962
20230531,145800,19877584110,13670,13680,13690,13660,7517
20230531,145700,19774803780,13670,13670,13680,13670,859
20230531,145600,19763057260,13670,13680,13680,13670,1672
20230531,145500,19740184540,13680,13680,13680,13670,295
20230531,145400,19736148960,13670,13680,13680,13670,349
20230531,145300,19731376660,13680,13670,13680,13670,3172
20230531,145200,19687985440,13670,13670,13680,13670,566
20230531,145100,19680246240,13670,13680,13680,13670,252
20230531,145000,19676799660,13680,13660,13680,13660,1604
20230531,144900,19654885940,13660,13660,13670,13660,969
20230531,144800,19641639940,13670,13660,13670,13660,265
20230531,144700,19638017540,13670,13670,13670,13660,315
20230531,144600,19633712630,13670,13670,13670,13660,375
20230531,144500,19628586410,13660,13680,13690,13660,1452
20230531,144400,19608742650,13680,13670,13680,13660,855
20230531,144300,19597048500,13670,13660,13670,13650,2145
20230531,144200,19567745450,13660,13660,13660,13650,1087
20230531,144100,19552904350,13660,13650,13660,13650,1577
20230531,144000,19531377600,13650,13650,13660,13650,2168
20230531,143900,19501780930,13660,13650,13660,13650,2010
20230531,143800,19474343520,13660,13650,13670,13650,1548
20230531,143700,19453199120,13660,13670,13670,13650,549
20230531,143600,19445702040,13670,13670,13680,13660,1808
20230531,143500,19421001520,13680,13660,13680,13660,1105
20230531,143400,19405895560,13670,13670,13670,13660,626
20230531,143300,19397339550,13670,13660,13680,13660,957
20230531,143200,19384259580,13670,13670,13680,13660,4012
20230531,143100,19329417920,13670,13710,13710,13670,5052
20230531,143000,19260261140,13700,13700,13710,13700,901
20230531,142900,19247914370,13710,13700,13710,13690,1108
20230531,142800,19232734720,13700,13700,13710,13700,3705
20230531,142700,19181971650,13700,13700,13710,13700,1648
20230531,142600,19159390170,13710,13710,13720,13700,1216
20230531,142500,19142719830,13720,13710,13720,13710,625
20230531,142400,19134144860,13720,13710,13720,13710,260
20230531,142300,19130577740,13710,13710,13720,13710,1149
20230531,142200,19114822920,13710,13710,13720,13710,2120
20230531,142100,19085755950,13700,13710,13710,13690,3763
20230531,142000,19034199120,13720,13690,13720,13690,6625
20230531,141900,18943425630,13690,13700,13700,13690,110
20230531,141800,18941918710,13700,13690,13700,13680,452
20230531,141700,18935730800,13690,13680,13700,13670,4154
20230531,141600,18878884150,13680,13690,13690,13680,650
20230531,141500,18869991780,13690,13680,13700,13680,1179
20230531,141400,18853851750,13680,13680,13690,13670,963
20230531,141300,18840673180,13680,13670,13680,13670,450
20230531,141200,18834519170,13660,13650,13680,13650,514
20230531,141100,18827498300,13660,13660,13670,13650,1381
20230531,141000,18808629130,13660,13670,13670,13660,2928
20230531,140900,18768608740,13660,13650,13670,13650,598
20230531,140800,18760441990,13660,13650,13670,13650,921
20230531,140700,18747863480,13650,13650,13660,13650,1486
20230531,140600,18727576770,13660,13640,13660,13640,362
20230531,140500,18722632810,13650,13650,13660,13640,570
20230531,140400,18714852190,13660,13640,13660,13640,1702
20230531,140300,18691612570,13640,13650,13650,13640,6086
20230531,140200,18608550070,13660,13650,13660,13650,1130
20230531,140100,18593121180,13660,13660,13660,13650,1405
20230531,140000,18573934680,13650,13660,13660,13650,748
20230531,135900,18563723390,13660,13650,13660,13650,652
20230531,135800,18554823020,13650,13660,13670,13650,2835
20230531,135700,18516095590,13670,13660,13670,13660,135
20230531,135600,18514250990,13670,13660,13670,13660,641
20230531,135500,18505491630,13660,13670,13670,13660,1519
20230531,135400,18484741620,13660,13670,13670,13660,990
20230531,135300,18471210200,13670,13660,13670,13660,395
20230531,135200,18465811220,13670,13670,13670,13660,412
20230531,135100,18460182760,13660,13660,13670,13650,516
20230531,135000,18453134870,13670,13660,13670,13650,1986
20230531,134900,18426012390,13660,13660,13660,13650,1113
20230531,134800,18410809910,13660,13660,13660,13650,6027
20230531,134700,18328494140,13660,13660,13670,13650,3211
20230531,134600,18284633790,13660,13660,13670,13660,1089
20230531,134500,18269755780,13670,13670,13670,13660,666
20230531,134400,18260655090,13670,13660,13670,13660,692
20230531,134300,18251196340,13670,13670,13680,13660,1151
20230531,134200,18235461170,13660,13660,13670,13660,1306
20230531,134100,18217610690,13670,13660,13680,13660,1942
20230531,134000,18191063520,13660,13660,13670,13660,492
20230531,133900,18184339110,13670,13660,13680,13660,778
20230531,133800,18173704700,13670,13670,13680,13660,510
20230531,133700,18166735020,13670,13660,13670,13650,2127
20230531,133600,18137677440,13650,13660,13670,13650,4471
20230531,133500,18076600530,13660,13650,13660,13650,927
20230531,133400,18063946060,13650,13650,13660,13650,401
20230531,133300,18058469190,13650,13640,13660,13640,2059
20230531,133200,18030365410,13650,13670,13680,13640,4226
20230531,133100,17972662360,13660,13670,13670,13660,428
20230531,133000,17966812500,13660,13670,13670,13660,636
20230531,132900,17958119360,13670,13670,13670,13660,1241
20230531,132800,17941155950,13660,13660,13670,13660,163
20230531,132700,17938929070,13660,13650,13670,13650,984
20230531,132600,17925484850,13650,13650,13660,13650,514
20230531,132500,17918465830,13650,13650,13660,13650,288
20230531,132400,17914531800,13660,13660,13660,13650,987
20230531,132300,17901054010,13650,13650,13670,13650,1175
20230531,132200,17885004500,13660,13660,13660,13650,938
20230531,132100,17872194010,13660,13660,13660,13650,262
20230531,132000,17868616470,13660,13640,13660,13640,1192
20230531,131900,17852349540,13640,13630,13650,13630,512
20230531,131800,17845365230,13640,13630,13650,13630,1456
20230531,131700,17825512600,13630,13630,13640,13630,1022
20230531,131600,17811576210,13640,13640,13650,13630,1994
20230531,131500,17784378180,13640,13660,13660,13640,1031
20230531,131400,17770305090,13640,13630,13650,13630,2756
20230531,131300,17732714070,13630,13630,13640,13630,1660
20230531,131200,17710079720,13640,13620,13640,13620,932
20230531,131100,17697379950,13620,13660,13660,13620,10187
20230531,131000,17558507360,13660,13660,13660,13650,463
20230531,130900,17552186470,13660,13650,13660,13640,932
20230531,130800,17539466990,13640,13640,13650,13640,427
20230531,130700,17533640680,13650,13650,13650,13640,927
20230531,130600,17520995340,13650,13640,13650,13630,1423
20230531,130500,17501585700,13640,13640,13650,13630,2019
20230531,130400,17474046200,13650,13640,13650,13640,422
20230531,130300,17468288120,13640,13630,13640,13630,2178
20230531,130200,17438588570,13640,13640,13640,13630,2339
20230531,130100,17406688240,13640,13640,13640,13630,4545
20230531,130000,17344730450,13630,13650,13650,13630,2909
20230531,125900,17305035260,13650,13650,13650,13640,2598
20230531,125800,17269593330,13640,13660,13670,13640,18100
20230531,125700,17022495840,13670,13670,13680,13660,2919
20230531,125600,16982587370,13670,13680,13680,13670,1499
20230531,125500,16962095310,13670,13670,13680,13660,2051
20230531,125400,16934058230,13670,13680,13680,13670,1844
20230531,125300,16908845520,13680,13680,13680,13670,329
20230531,125200,16904345600,13670,13670,13680,13670,615
20230531,125100,16895935210,13670,13670,13680,13670,814
20230531,125000,16884806090,13670,13670,13680,13670,653
20230531,124900,16875875360,13680,13670,13680,13670,767
20230531,124800,16865385810,13670,13670,13670,13660,632
20230531,124700,16856746570,13670,13670,13680,13670,535
20230531,124600,16849433020,13670,13660,13670,13660,1760
20230531,124500,16825376500,13660,13670,13670,13660,2817
20230531,124400,16786872640,13670,13670,13670,13660,856
20230531,124300,16775171520,13680,13660,13680,13660,2190
20230531,124200,16745237390,13670,13680,13680,13660,1587
20230531,124100,16723541230,13680,13670,13690,13670,1974
20230531,124000,16696536200,13690,13680,13690,13660,4045
20230531,123900,16641230240,13670,13690,13690,13670,1951
20230531,123800,16614538120,13690,13680,13690,13670,1176
20230531,123700,16598450420,13690,13680,13690,13680,707
20230531,123600,16588778650,13680,13680,13690,13670,431
20230531,123500,16582882530,13680,13670,13680,13670,1132
20230531,123400,16567397830,13670,13670,13680,13670,1080
20230531,123300,16552632980,13670,13670,13680,13670,471
20230531,123200,16546194300,13670,13670,13670,13660,1205
20230531,123100,16529723800,13660,13680,13690,13660,4065
20230531,123000,16474121930,13680,13700,13700,13680,1472
20230531,122900,16453970370,13700,13690,13700,13690,729
20230531,122800,16443987110,13690,13690,13700,13690,965
20230531,122700,16430772190,13690,13690,13690,13680,1156
20230531,122600,16414948180,13690,13690,13700,13690,990
20230531,122500,16401389980,13690,13680,13690,13680,450
20230531,122400,16395229530,13680,13670,13690,13670,1450
20230531,122300,16375393350,13670,13670,13680,13670,710
20230531,122200,16365685240,13670,13670,13680,13670,2653
20230531,122100,16329417520,13670,13680,13680,13670,724
20230531,122000,16319515540,13680,13670,13680,13670,1289
20230531,121900,16301890440,13670,13670,13680,13660,947
20230531,121800,16288947430,13670,13700,13700,13660,1256
20230531,121700,16271778790,13700,13700,13700,13670,464
20230531,121600,16265425290,13700,13670,13700,13650,22378
20230531,121500,15959736200,13670,13690,13690,13670,4831
20230531,121400,15893638710,13690,13690,13700,13690,610
20230531,121300,15885287460,13690,13700,13700,13690,473
20230531,121200,15878812050,13690,13690,13700,13690,853
20230531,121100,15867130080,13700,13690,13720,13680,1174
20230531,121000,15851052500,13690,13690,13700,13690,496
20230531,120900,15844262030,13700,13700,13700,13680,4180
20230531,120800,15787035980,13700,13720,13720,13700,1995
20230531,120700,15759704430,13700,13700,13720,13700,706
20230531,120600,15750027520,13700,13710,13710,13700,1863
20230531,120500,15724492840,13710,13730,13730,13710,2726
20230531,120400,15687098420,13720,13720,13730,13710,474
20230531,120300,15680595990,13730,13710,13730,13710,596
20230531,120200,15672415950,13710,13700,13720,13700,622
20230531,120100,15663893990,13700,13700,13700,13700,630
20230531,120000,15655262990,13700,13720,13730,13690,6740
20230531,115900,15562907970,13710,13700,13710,13700,1561
20230531,115800,15541507310,13700,13710,13710,13700,2930
20230531,115700,15501341420,13700,13700,13710,13700,138
20230531,115600,15499450010,13700,13700,13710,13700,233
20230531,115500,15496257850,13710,13700,13710,13700,203
20230531,115400,15493476510,13710,13700,13710,13700,487
20230531,115300,15486801280,13710,13700,13710,13690,552
20230531,115200,15479238420,13710,13700,13710,13690,543
20230531,115100,15471799320,13700,13720,13750,13690,7438
20230531,115000,15369772930,13720,13710,13720,13710,1598
20230531,114900,15347849700,13710,13710,13720,13710,575
20230531,114800,15339960760,13710,13710,13720,13710,841
20230531,114700,15328428510,13710,13700,13710,13690,530
20230531,114600,15321167440,13700,13700,13710,13690,1382
20230531,114500,15302231770,13700,13700,13700,13690,434
20230531,114400,15296289120,13700,13690,13700,13690,347
20230531,114300,15291538570,13700,13700,13720,13680,5134
20230531,114200,15221200580,13700,13700,13710,13700,1158
20230531,114100,15205325740,13700,13690,13700,13690,386
20230531,114000,15200038290,13690,13680,13700,13670,370
20230531,113900,15194975910,13690,13680,13690,13680,291
20230531,113800,15190992840,13680,13680,13680,13670,1233
20230531,113700,15174127210,13680,13680,13680,13670,3181
20230531,113600,15130640110,13670,13680,13690,13670,1103
20230531,113500,15115551950,13680,13690,13700,13680,3589
20230531,113400,15066435820,13700,13730,13750,13690,2204
20230531,113300,15036237100,13720,13710,13730,13700,312
20230531,113200,15031953470,13700,13670,13700,13660,6974
20230531,113100,14936610610,13670,13680,13690,13670,2466
20230531,113000,14902879320,13680,13700,13710,13680,4326
20230531,112900,14843646930,13700,13710,13720,13700,3028
20230531,112800,14802142900,13700,13700,13710,13700,2270
20230531,112700,14771040600,13700,13700,13700,13690,2757
20230531,112600,14733272760,13700,13720,13720,13690,12956
20230531,112500,14555747980,13710,13730,13730,13710,4685
20230531,112400,14491479220,13730,13740,13740,13720,2675
20230531,112300,14454753260,13730,13730,13740,13730,394
20230531,112200,14449342370,13730,13730,13750,13720,2277
20230531,112100,14418067540,13730,13730,13740,13730,1402
20230531,112000,14398818030,13740,13740,13740,13730,1165
20230531,111900,14382812180,13730,13730,13740,13730,436
20230531,111800,14376825640,13740,13740,13750,13730,2779
20230531,111700,14338640810,13750,13760,13760,13750,12297
20230531,111600,14169554170,13750,13750,13760,13750,1090
20230531,111500,14154566530,13760,13770,13770,13750,4070
20230531,111400,14098565580,13760,13770,13780,13760,4015
20230531,111300,14043297640,13770,13780,13790,13760,5054
20230531,111200,13973684530,13790,13800,13800,13780,3373
20230531,111100,13927159960,13800,13810,13810,13800,1634
20230531,111000,13904606330,13800,13820,13820,13800,2582
20230531,110900,13868957900,13820,13810,13820,13810,1832
20230531,110800,13843657930,13810,13820,13820,13810,430
20230531,110700,13837717850,13810,13820,13820,13810,2285
20230531,110600,13806154240,13820,13820,13830,13820,1013
20230531,110500,13792153200,13820,13820,13830,13820,676
20230531,110400,13782809670,13820,13820,13830,13820,253
20230531,110300,13779312330,13820,13830,13830,13820,1098
20230531,110200,13764134700,13830,13820,13830,13820,1370
20230531,110100,13745194380,13820,13820,13820,13810,776
20230531,110000,13734472090,13810,13810,13820,13810,443
20230531,105900,13728353220,13810,13800,13810,13800,2616
20230531,105800,13692243020,13810,13810,13830,13800,11340
20230531,105700,13535633750,13810,13810,13820,13800,1550
20230531,105600,13514229410,13810,13810,13820,13810,880
20230531,105500,13502076020,13810,13810,13820,13810,279
20230531,105400,13498222970,13810,13810,13820,13800,670
20230531,105300,13488972140,13810,13810,13810,13800,3046
20230531,105200,13446906920,13800,13800,13810,13790,1122
20230531,105100,13431423270,13800,13810,13810,13800,799
20230531,105000,13420396380,13810,13810,13820,13800,2430
20230531,104900,13386837460,13810,13820,13830,13810,2846
20230531,104800,13347526690,13820,13830,13830,13810,990
20230531,104700,13333849090,13820,13790,13820,13780,5015
20230531,104600,13264633450,13790,13800,13800,13790,3245
20230531,104500,13219882430,13800,13810,13810,13800,3916
20230531,104400,13165841080,13800,13810,13810,13800,784
20230531,104300,13155020540,13800,13820,13830,13800,5803
20230531,104200,13074864100,13830,13820,13830,13820,792
20230531,104100,13063917210,13820,13820,13830,13820,1593
20230531,104000,13041897250,13820,13820,13830,13820,531
20230531,103900,13034558180,13820,13810,13830,13810,1835
20230531,103800,13009201010,13820,13810,13820,13810,1986
20230531,103700,12981772190,13820,13830,13830,13810,4624
20230531,103600,12917855840,13830,13840,13840,13830,1092
20230531,103500,12902747420,13840,13830,13840,13820,3848
20230531,103400,12849509760,13830,13830,13830,13820,370
20230531,103300,12844393310,13830,13840,13840,13820,513
20230531,103200,12837299290,13840,13830,13840,13830,1584
20230531,103100,12815388420,13830,13820,13830,13820,3510
20230531,103000,12766847660,13830,13830,13830,13820,1534
20230531,102900,12745636520,13830,13830,13830,13820,1931
20230531,102800,12718934460,13830,13820,13830,13810,5597
20230531,102700,12641590130,13810,13810,13820,13810,766
20230531,102600,12631011540,13810,13820,13820,13800,1641
20230531,102500,12608350950,13810,13820,13820,13800,3661
20230531,102400,12557803620,13810,13810,13810,13800,3629
20230531,102300,12507689440,13810,13810,13820,13800,345
20230531,102200,12502927270,13810,13810,13810,13800,905
20230531,102100,12490429790,13810,13810,13820,13810,1277
20230531,102000,12472793620,13820,13790,13830,13760,4886
20230531,101900,12405450330,13790,13830,13830,13780,7940
20230531,101800,12295853930,13830,13840,13840,13830,1002
20230531,101700,12281988440,13840,13850,13850,13830,2060
20230531,101600,12253483100,13850,13850,13850,13840,876
20230531,101500,12241353700,13850,13830,13860,13810,6024
20230531,101400,12158030250,13840,13820,13840,13810,5851
20230531,101300,12077084300,13820,13830,13830,13810,2993
20230531,101200,12035722150,13830,13830,13830,13820,783
20230531,101100,12024894320,13830,13820,13850,13810,3500
20230531,101000,11976483290,13820,13820,13830,13810,3457
20230531,100900,11928709750,13830,13830,13840,13800,12404
20230531,100800,11757393060,13830,13830,13830,13820,2332
20230531,100700,11725144630,13830,13840,13840,13820,1629
20230531,100600,11702615900,13840,13840,13840,13830,6458
20230531,100500,11613262200,13830,13850,13850,13820,13765
20230531,100400,11422764040,13850,13850,13860,13840,4360
20230531,100300,11362403520,13840,13830,13860,13810,15949
20230531,100200,11141656430,13830,13770,13830,13760,10957
20230531,100100,10990413240,13780,13790,13790,13750,14983
20230531,100000,10784073600,13790,13780,13790,13770,5913
20230531,095900,10702568490,13780,13780,13790,13760,4717
20230531,095800,10637612790,13780,13750,13790,13750,4043
20230531,095700,10581941330,13760,13750,13760,13750,5849
20230531,095600,10501472710,13760,13750,13760,13750,3100
20230531,095500,10458841090,13760,13750,13770,13740,4267
20230531,095400,10400152820,13740,13720,13740,13710,9575
20230531,095300,10268757650,13710,13720,13720,13710,1088
20230531,095200,10253836480,13720,13720,13750,13710,5874
20230531,095100,10173227430,13720,13700,13720,13690,3447
20230531,095000,10125994470,13690,13670,13700,13670,4467
20230531,094900,10064876990,13680,13670,13680,13670,2334
20230531,094800,10032969350,13670,13660,13680,13660,3037
20230531,094700,9991454370,13660,13660,13670,13650,2805
20230531,094600,9953143480,13660,13660,13670,13650,3042
20230531,094500,9911592430,13650,13680,13680,13650,15768
20230531,094400,9696095270,13680,13670,13680,13660,1521
20230531,094300,9675304160,13670,13660,13670,13660,2767
20230531,094200,9637480870,13660,13710,13720,13660,16692
20230531,094100,9409077720,13710,13710,13730,13700,11069
20230531,094000,9257308400,13710,13690,13710,13680,5360
20230531,093900,9183920920,13690,13680,13690,13680,2717
20230531,093800,9146734390,13690,13670,13690,13670,5460
20230531,093700,9072054030,13670,13670,13680,13660,3242
20230531,093600,9027727890,13670,13670,13670,13660,4745
20230531,093500,8962888230,13660,13640,13670,13630,12580
20230531,093400,8791193490,13640,13640,13650,13620,12443
20230531,093300,8621559230,13620,13660,13660,13600,39505
20230531,093200,8083112900,13660,13670,13670,13660,10489
20230531,093100,7939810880,13670,13680,13690,13660,10292
20230531,093000,7799040220,13690,13680,13700,13670,14898
20230531,092900,7595087170,13680,13710,13720,13650,33539
20230531,092800,7136102160,13720,13750,13760,13710,30406
20230531,092700,6718437450,13760,13790,13800,13750,21049
20230531,092600,6428586420,13790,13780,13800,13770,11227
20230531,092500,6273921400,13780,13770,13790,13760,12475
20230531,092400,6102118560,13760,13790,13800,13760,12809
20230531,092300,5925595560,13780,13770,13800,13770,24808
20230531,092200,5583840100,13770,13850,13850,13770,51652
20230531,092100,4870776660,13850,13840,13850,13840,6340
20230531,092000,4782999430,13840,13830,13890,13820,6698
20230531,091900,4690227740,13830,13860,13860,13820,7682
20230531,091800,4583898980,13860,13820,13870,13820,7630
20230531,091700,4478284720,13830,13840,13840,13820,12197
20230531,091600,4309599900,13840,13860,13870,13840,5436
20230531,091500,4234278550,13870,13910,13920,13850,2741
20230531,091400,4196234020,13910,13850,13910,13830,9333
20230531,091300,4066970720,13850,13850,13860,13840,10458
20230531,091200,3922107540,13850,13910,13910,13850,14829
20230531,091100,3716191650,13910,13900,13910,13890,6200
20230531,091000,3629999450,13910,13870,13910,13870,10080
20230531,090900,3489977820,13870,13870,13910,13850,13713
20230531,090800,3299761130,13870,13810,13870,13800,9806
20230531,090700,3164097370,13810,13810,13830,13790,29979
20230531,090600,2750227630,13810,13940,13950,13800,39089
20230531,090500,2208541470,13940,13980,13980,13940,13020
20230531,090400,2026890080,13980,14000,14070,13980,16508
20230531,090300,1795601530,14000,13930,14000,13920,12717
20230531,090200,1618047130,13940,13840,13950,13830,24316
20230531,090100,1280347690,13840,14020,14020,13830,31657
20230531,090000,840749830,14010,14100,14100,13950,59747