KissMeData/034220/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,200500,32694238800,16070,16070,16070,16070,45767
20230530,200400,32694238800,16070,16070,16070,16070,0
20230530,200300,32694238800,16070,16070,16070,16070,0
20230530,200200,32694238800,16070,16070,16070,16070,0
20230530,200100,32694238800,16070,16070,16070,16070,0
20230530,200000,32694238800,16070,16070,16070,16070,0
20230530,195900,32694238800,16070,16070,16070,16070,0
20230530,195800,32694238800,16070,16070,16070,16070,0
20230530,195700,32694238800,16070,16070,16070,16070,0
20230530,195600,32694238800,16070,16070,16070,16070,0
20230530,195500,32694238800,16070,16070,16070,16070,0
20230530,195400,32694238800,16070,16070,16070,16070,0
20230530,195300,32694238800,16070,16070,16070,16070,0
20230530,195200,32694238800,16070,16070,16070,16070,0
20230530,195100,32694238800,16070,16070,16070,16070,0
20230530,195000,32694238800,16070,16070,16070,16070,0
20230530,194900,32694238800,16070,16070,16070,16070,0
20230530,194800,32694238800,16070,16070,16070,16070,0
20230530,194700,32694238800,16070,16070,16070,16070,0
20230530,194600,32694238800,16070,16070,16070,16070,0
20230530,194500,32694238800,16070,16070,16070,16070,0
20230530,194400,32694238800,16070,16070,16070,16070,0
20230530,194300,32694238800,16070,16070,16070,16070,0
20230530,194200,32694238800,16070,16070,16070,16070,0
20230530,194100,32694238800,16070,16070,16070,16070,0
20230530,194000,32694238800,16070,16070,16070,16070,0
20230530,193900,32694238800,16070,16070,16070,16070,0
20230530,193800,32694238800,16070,16070,16070,16070,0
20230530,193700,32694238800,16070,16070,16070,16070,0
20230530,193600,32694238800,16070,16070,16070,16070,0
20230530,193500,32694238800,16070,16070,16070,16070,45767
20230530,193400,32694238800,16070,16070,16070,16070,0
20230530,193300,32694238800,16070,16070,16070,16070,0
20230530,193200,32694238800,16070,16070,16070,16070,0
20230530,193100,32694238800,16070,16070,16070,16070,0
20230530,193000,32694238800,16070,16070,16070,16070,0
20230530,192900,32694238800,16070,16070,16070,16070,0
20230530,192800,32694238800,16070,16070,16070,16070,0
20230530,192700,32694238800,16070,16070,16070,16070,0
20230530,192600,32694238800,16070,16070,16070,16070,0
20230530,192500,32694238800,16070,16070,16070,16070,0
20230530,192400,32694238800,16070,16070,16070,16070,0
20230530,192300,32694238800,16070,16070,16070,16070,0
20230530,192200,32694238800,16070,16070,16070,16070,0
20230530,192100,32694238800,16070,16070,16070,16070,0
20230530,192000,32694238800,16070,16070,16070,16070,0
20230530,191900,32694238800,16070,16070,16070,16070,0
20230530,191800,32694238800,16070,16070,16070,16070,0
20230530,191700,32694238800,16070,16070,16070,16070,0
20230530,191600,32694238800,16070,16070,16070,16070,0
20230530,191500,32694238800,16070,16070,16070,16070,0
20230530,191400,32694238800,16070,16070,16070,16070,0
20230530,191300,32694238800,16070,16070,16070,16070,0
20230530,191200,32694238800,16070,16070,16070,16070,0
20230530,191100,32694238800,16070,16070,16070,16070,0
20230530,191000,32694238800,16070,16070,16070,16070,0
20230530,190900,32694238800,16070,16070,16070,16070,0
20230530,190800,32694238800,16070,16070,16070,16070,0
20230530,190700,32694238800,16070,16070,16070,16070,0
20230530,190600,32694238800,16070,16070,16070,16070,0
20230530,190500,32694238800,16070,16070,16070,16070,45767
20230530,190400,32694238800,16070,16070,16070,16070,0
20230530,190300,32694238800,16070,16070,16070,16070,0
20230530,190200,32694238800,16070,16070,16070,16070,0
20230530,190100,32694238800,16070,16070,16070,16070,0
20230530,190000,32694238800,16070,16070,16070,16070,0
20230530,185900,32694238800,16070,16070,16070,16070,0
20230530,185800,32694238800,16070,16070,16070,16070,0
20230530,185700,32694238800,16070,16070,16070,16070,0
20230530,185600,32694238800,16070,16070,16070,16070,0
20230530,185500,32694238800,16070,16070,16070,16070,0
20230530,185400,32694238800,16070,16070,16070,16070,0
20230530,185300,32694238800,16070,16070,16070,16070,0
20230530,185200,32694238800,16070,16070,16070,16070,0
20230530,185100,32694238800,16070,16070,16070,16070,0
20230530,185000,32694238800,16070,16070,16070,16070,0
20230530,184900,32694238800,16070,16070,16070,16070,0
20230530,184800,32694238800,16070,16070,16070,16070,0
20230530,184700,32694238800,16070,16070,16070,16070,0
20230530,184600,32694238800,16070,16070,16070,16070,0
20230530,184500,32694238800,16070,16070,16070,16070,0
20230530,184400,32694238800,16070,16070,16070,16070,0
20230530,184300,32694238800,16070,16070,16070,16070,0
20230530,184200,32694238800,16070,16070,16070,16070,0
20230530,184100,32694238800,16070,16070,16070,16070,0
20230530,184000,32694238800,16070,16070,16070,16070,0
20230530,183900,32694238800,16070,16070,16070,16070,0
20230530,183800,32694238800,16070,16070,16070,16070,0
20230530,183700,32694238800,16070,16070,16070,16070,0
20230530,183600,32694238800,16070,16070,16070,16070,0
20230530,183500,32694238800,16070,16070,16070,16070,45767
20230530,183400,32694238800,16070,16070,16070,16070,0
20230530,183300,32694238800,16070,16070,16070,16070,0
20230530,183200,32694238800,16070,16070,16070,16070,0
20230530,183100,32694238800,16070,16070,16070,16070,0
20230530,183000,32694238800,16070,16070,16070,16070,0
20230530,182900,32694238800,16070,16070,16070,16070,0
20230530,182800,32694238800,16070,16070,16070,16070,0
20230530,182700,32694238800,16070,16070,16070,16070,0
20230530,182600,32694238800,16070,16070,16070,16070,0
20230530,182500,32694238800,16070,16070,16070,16070,0
20230530,182400,32694238800,16070,16070,16070,16070,0
20230530,182300,32694238800,16070,16070,16070,16070,0
20230530,182200,32694238800,16070,16070,16070,16070,0
20230530,182100,32694238800,16070,16070,16070,16070,0
20230530,182000,32694238800,16070,16070,16070,16070,0
20230530,181900,32694238800,16070,16070,16070,16070,0
20230530,181800,32694238800,16070,16070,16070,16070,0
20230530,181700,32694238800,16070,16070,16070,16070,0
20230530,181600,32694238800,16070,16070,16070,16070,0
20230530,181500,32694238800,16070,16070,16070,16070,0
20230530,181400,32694238800,16070,16070,16070,16070,0
20230530,181300,32694238800,16070,16070,16070,16070,0
20230530,181200,32694238800,16070,16070,16070,16070,0
20230530,181100,32694238800,16070,16070,16070,16070,0
20230530,181000,32694238800,16070,16070,16070,16070,0
20230530,180900,32694238800,16070,16070,16070,16070,0
20230530,180800,32694238800,16070,16070,16070,16070,0
20230530,180700,32694238800,16070,16070,16070,16070,0
20230530,180600,32694238800,16070,16070,16070,16070,0
20230530,180500,32694238800,16070,16070,16070,16070,45767
20230530,180400,32694238800,16070,16070,16070,16070,0
20230530,180300,32694238800,16070,16070,16070,16070,0
20230530,180200,32694238800,16070,16070,16070,16070,0
20230530,180100,32694238800,16070,16070,16070,16070,0
20230530,180000,32694238800,16070,16070,16070,16070,0
20230530,175900,32694238800,16070,16070,16070,16070,0
20230530,175800,32694238800,16070,16070,16070,16070,0
20230530,175700,32694238800,16070,16070,16070,16070,0
20230530,175600,32694238800,16070,16070,16070,16070,0
20230530,175500,32694238800,16070,16070,16070,16070,0
20230530,175400,32694238800,16070,16070,16070,16070,0
20230530,175300,32694238800,16070,16070,16070,16070,0
20230530,175200,32694238800,16070,16070,16070,16070,0
20230530,175100,32694238800,16070,16070,16070,16070,0
20230530,175000,32694238800,16070,16070,16070,16070,0
20230530,174900,32694238800,16070,16070,16070,16070,0
20230530,174800,32694238800,16070,16070,16070,16070,0
20230530,174700,32694238800,16070,16070,16070,16070,0
20230530,174600,32694238800,16070,16070,16070,16070,0
20230530,174500,32694238800,16070,16070,16070,16070,0
20230530,174400,32694238800,16070,16070,16070,16070,0
20230530,174300,32694238800,16070,16070,16070,16070,0
20230530,174200,32694238800,16070,16070,16070,16070,0
20230530,174100,32694238800,16070,16070,16070,16070,0
20230530,174000,32694238800,16070,16070,16070,16070,0
20230530,173900,32694238800,16070,16070,16070,16070,0
20230530,173800,32694238800,16070,16070,16070,16070,0
20230530,173700,32694238800,16070,16070,16070,16070,0
20230530,173600,32694238800,16070,16070,16070,16070,0
20230530,173500,32694238800,16070,16070,16070,16070,45767
20230530,173400,32694238800,16070,16070,16070,16070,0
20230530,173300,32694238800,16070,16070,16070,16070,0
20230530,173200,32694238800,16070,16070,16070,16070,0
20230530,173100,32694238800,16070,16070,16070,16070,0
20230530,173000,32694238800,16070,16070,16070,16070,0
20230530,172900,32694238800,16070,16070,16070,16070,0
20230530,172800,32694238800,16070,16070,16070,16070,0
20230530,172700,32694238800,16070,16070,16070,16070,0
20230530,172600,32694238800,16070,16070,16070,16070,0
20230530,172500,32694238800,16070,16070,16070,16070,0
20230530,172400,32694238800,16070,16070,16070,16070,0
20230530,172300,32694238800,16070,16070,16070,16070,0
20230530,172200,32694238800,16070,16070,16070,16070,0
20230530,172100,32694238800,16070,16070,16070,16070,0
20230530,172000,32694238800,16070,16070,16070,16070,0
20230530,171900,32694238800,16070,16070,16070,16070,0
20230530,171800,32694238800,16070,16070,16070,16070,0
20230530,171700,32694238800,16070,16070,16070,16070,0
20230530,171600,32694238800,16070,16070,16070,16070,0
20230530,171500,32694238800,16070,16070,16070,16070,0
20230530,171400,32694238800,16070,16070,16070,16070,0
20230530,171300,32694238800,16070,16070,16070,16070,0
20230530,171200,32694238800,16070,16070,16070,16070,0
20230530,171100,32694238800,16070,16070,16070,16070,0
20230530,171000,32694238800,16070,16070,16070,16070,0
20230530,170900,32694238800,16070,16070,16070,16070,0
20230530,170800,32694238800,16070,16070,16070,16070,0
20230530,170700,32694238800,16070,16070,16070,16070,0
20230530,170600,32694238800,16070,16070,16070,16070,0
20230530,170500,32694238800,16070,16070,16070,16070,45767
20230530,170400,32694238800,16070,16070,16070,16070,0
20230530,170300,32694238800,16070,16070,16070,16070,0
20230530,170200,32694238800,16070,16070,16070,16070,0
20230530,170100,32694238800,16070,16070,16070,16070,0
20230530,170000,32694238800,16070,16070,16070,16070,0
20230530,165900,32694238800,16070,16070,16070,16070,0
20230530,165800,32694238800,16070,16070,16070,16070,0
20230530,165700,32694238800,16070,16070,16070,16070,0
20230530,165600,32694238800,16070,16070,16070,16070,0
20230530,165500,32694238800,16070,16070,16070,16070,0
20230530,165400,32694238800,16070,16070,16070,16070,0
20230530,165300,32694238800,16070,16070,16070,16070,0
20230530,165200,32694238800,16070,16070,16070,16070,0
20230530,165100,32694238800,16070,16070,16070,16070,0
20230530,165000,32694238800,16070,16070,16070,16070,0
20230530,164900,32694238800,16070,16070,16070,16070,0
20230530,164800,32694238800,16070,16070,16070,16070,0
20230530,164700,32694238800,16070,16070,16070,16070,0
20230530,164600,32694238800,16070,16070,16070,16070,0
20230530,164500,32694238800,16070,16070,16070,16070,0
20230530,164400,32694238800,16070,16070,16070,16070,0
20230530,164300,32694238800,16070,16070,16070,16070,0
20230530,164200,32694238800,16070,16070,16070,16070,0
20230530,164100,32694238800,16070,16070,16070,16070,0
20230530,164000,32694238800,16070,16070,16070,16070,0
20230530,163900,32694238800,16070,16070,16070,16070,0
20230530,163800,32694238800,16070,16070,16070,16070,0
20230530,163700,32694238800,16070,16070,16070,16070,0
20230530,163600,32694238800,16070,16070,16070,16070,0
20230530,163500,32694238800,16070,16070,16070,16070,45767
20230530,163400,32694238800,16070,16070,16070,16070,0
20230530,163300,32694238800,16070,16070,16070,16070,0
20230530,163200,32694238800,16070,16070,16070,16070,0
20230530,163100,32694238800,16070,16070,16070,16070,0
20230530,163000,32694238800,16070,16070,16070,16070,0
20230530,162900,32694238800,16070,16070,16070,16070,0
20230530,162800,32694238800,16070,16070,16070,16070,0
20230530,162700,32694238800,16070,16070,16070,16070,0
20230530,162600,32694238800,16070,16070,16070,16070,0
20230530,162500,32694238800,16070,16070,16070,16070,0
20230530,162400,32694238800,16070,16070,16070,16070,0
20230530,162300,32694238800,16070,16070,16070,16070,0
20230530,162200,32694238800,16070,16070,16070,16070,0
20230530,162100,32694238800,16070,16070,16070,16070,0
20230530,162000,32694238800,16070,16070,16070,16070,0
20230530,161900,32694238800,16070,16070,16070,16070,0
20230530,161800,32694238800,16070,16070,16070,16070,0
20230530,161700,32694238800,16070,16070,16070,16070,0
20230530,161600,32694238800,16070,16070,16070,16070,0
20230530,161500,32694238800,16070,16070,16070,16070,0
20230530,161400,32694238800,16070,16070,16070,16070,0
20230530,161300,32694238800,16070,16070,16070,16070,0
20230530,161200,32694238800,16070,16070,16070,16070,0
20230530,161100,32694238800,16070,16070,16070,16070,0
20230530,161000,32694238800,16070,16070,16070,16070,0
20230530,160900,32694238800,16070,16070,16070,16070,0
20230530,160800,32694238800,16070,16070,16070,16070,0
20230530,160700,32694238800,16070,16070,16070,16070,0
20230530,160600,32694238800,16070,16070,16070,16070,0
20230530,160500,32694238800,16070,16070,16070,16070,45767
20230530,160400,32694238800,16070,16070,16070,16070,0
20230530,160300,32694238800,16070,16070,16070,16070,0
20230530,160200,32694238800,16070,16070,16070,16070,0
20230530,160100,32694238800,16070,16070,16070,16070,0
20230530,160000,32694238800,16070,16070,16070,16070,0
20230530,155900,32694238800,16070,16070,16070,16070,0
20230530,155800,32694238800,16070,16070,16070,16070,0
20230530,155700,32694238800,16070,16070,16070,16070,0
20230530,155600,32694238800,16070,16070,16070,16070,0
20230530,155500,32694238800,16070,16070,16070,16070,0
20230530,155400,32694238800,16070,16070,16070,16070,0
20230530,155300,32694238800,16070,16070,16070,16070,0
20230530,155200,32694238800,16070,16070,16070,16070,0
20230530,155100,32694238800,16070,16070,16070,16070,0
20230530,155000,32694238800,16070,16070,16070,16070,0
20230530,154900,32694238800,16070,16070,16070,16070,0
20230530,154800,32694238800,16070,16070,16070,16070,0
20230530,154700,32694238800,16070,16070,16070,16070,0
20230530,154600,32694238800,16070,16070,16070,16070,0
20230530,154500,32694238800,16070,16070,16070,16070,0
20230530,154400,32694238800,16070,16070,16070,16070,0
20230530,154300,32694238800,16070,16070,16070,16070,0
20230530,154200,32694238800,16070,16070,16070,16070,0
20230530,154100,32694238800,16070,16070,16070,16070,0
20230530,154000,32694238800,16070,16070,16070,16070,0
20230530,153900,32694238800,16070,16070,16070,16070,0
20230530,153800,32694238800,16070,16070,16070,16070,0
20230530,153700,32694238800,16070,16070,16070,16070,0
20230530,153600,32694238800,16070,16070,16070,16070,0
20230530,153500,32694238800,16070,16070,16070,16070,45767
20230530,153400,32694238800,16070,16070,16070,16070,0
20230530,153300,32694238800,16070,16070,16070,16070,0
20230530,153200,32694238800,16070,16070,16070,16070,0
20230530,153100,32694238800,16070,16070,16070,16070,0
20230530,153000,32694238800,16070,16070,16070,16070,45767
20230530,152900,31958763110,16080,16080,16080,16080,0
20230530,152800,31958763110,16080,16080,16080,16080,0
20230530,152700,31958763110,16080,16080,16080,16080,0
20230530,152600,31958763110,16080,16080,16080,16080,0
20230530,152500,31958763110,16080,16080,16080,16080,0
20230530,152400,31958763110,16080,16080,16080,16080,0
20230530,152300,31958763110,16080,16080,16080,16080,0
20230530,152200,31958763110,16080,16080,16080,16080,0
20230530,152100,31958763110,16080,16080,16080,16080,0
20230530,152000,31958763110,16080,16080,16080,16080,0
20230530,151900,31958763110,16080,16090,16090,16070,1257
20230530,151800,31938546860,16070,16070,16080,16060,3693
20230530,151700,31879193890,16070,16060,16070,16050,1509
20230530,151600,31854956650,16060,16050,16060,16040,1778
20230530,151500,31826415150,16050,16060,16070,16040,6837
20230530,151400,31716648660,16060,16060,16070,16060,819
20230530,151300,31703493480,16060,16070,16080,16060,5108
20230530,151200,31621408190,16070,16070,16080,16060,5084
20230530,151100,31539711890,16070,16080,16080,16070,4228
20230530,151000,31471745200,16070,16070,16080,16070,508
20230530,150900,31463576810,16080,16070,16090,16060,2528
20230530,150800,31422935380,16070,16060,16070,16050,3055
20230530,150700,31373871950,16060,16060,16060,16050,2664
20230530,150600,31331094440,16060,16050,16060,16050,992
20230530,150500,31315163330,16060,16060,16060,16050,2821
20230530,150400,31269858360,16060,16050,16060,16040,1461
20230530,150300,31246407130,16050,16040,16050,16030,5997
20230530,150200,31150200520,16040,16060,16060,16030,7611
20230530,150100,31028107810,16050,16070,16070,16050,7301
20230530,150000,30910874360,16070,16070,16080,16060,2904
20230530,145900,30864197050,16070,16080,16080,16070,2698
20230530,145800,30820832480,16080,16100,16100,16070,8430
20230530,145700,30685249070,16100,16090,16100,16090,1465
20230530,145600,30661662890,16090,16090,16100,16090,3307
20230530,145500,30608427120,16100,16090,16100,16080,4865
20230530,145400,30530155190,16090,16080,16090,16080,1641
20230530,145300,30503757190,16090,16080,16090,16080,2152
20230530,145200,30469137970,16080,16090,16090,16080,2766
20230530,145100,30424648010,16090,16090,16090,16080,3552
20230530,145000,30367515370,16090,16090,16090,16080,2189
20230530,144900,30332302210,16090,16090,16100,16080,3343
20230530,144800,30278535740,16100,16100,16110,16080,13009
20230530,144700,30069131070,16090,16080,16100,16080,4017
20230530,144600,30004497950,16080,16090,16090,16080,8723
20230530,144500,29864160160,16080,16070,16090,16070,2068
20230530,144400,29830903730,16090,16080,16090,16070,5211
20230530,144300,29747127670,16080,16070,16080,16070,857
20230530,144200,29733347870,16080,16080,16080,16050,5626
20230530,144100,29642953620,16080,16080,16080,16070,1977
20230530,144000,29611173530,16080,16070,16080,16070,1808
20230530,143900,29582101530,16080,16040,16080,16040,8449
20230530,143800,29446445240,16040,16090,16090,16040,11283
20230530,143700,29265118890,16080,16100,16110,16080,8285
20230530,143600,29131746440,16110,16110,16110,16100,1505
20230530,143500,29107506360,16110,16110,16110,16100,1770
20230530,143400,29078998170,16100,16100,16110,16100,4533
20230530,143300,29006006240,16110,16100,16110,16100,912
20230530,143200,28991314500,16100,16110,16110,16100,2047
20230530,143100,28958337800,16110,16090,16110,16080,6531
20230530,143000,28853220230,16090,16080,16090,16080,993
20230530,142900,28837243880,16090,16090,16090,16080,1672
20230530,142800,28810343730,16080,16090,16090,16080,1450
20230530,142700,28787015530,16090,16090,16090,16080,3791
20230530,142600,28726027610,16090,16090,16100,16080,3280
20230530,142500,28673249030,16100,16090,16100,16080,1602
20230530,142400,28647472640,16080,16090,16090,16080,2071
20230530,142300,28614154760,16090,16090,16090,16080,1553
20230530,142200,28589167300,16090,16070,16090,16070,1160
20230530,142100,28570509830,16070,16090,16090,16070,3846
20230530,142000,28508674920,16090,16070,16090,16070,1989
20230530,141900,28476687540,16080,16100,16100,16070,3883
20230530,141800,28414225720,16100,16110,16110,16090,1394
20230530,141700,28391786930,16120,16120,16120,16080,14366
20230530,141600,28160450070,16110,16120,16120,16110,2092
20230530,141500,28126728530,16120,16100,16120,16090,3181
20230530,141400,28075494030,16100,16100,16100,16090,3294
20230530,141300,28022460710,16090,16100,16100,16090,1598
20230530,141200,27996735010,16100,16100,16100,16090,1917
20230530,141100,27965873530,16100,16100,16100,16090,1283
20230530,141000,27945222030,16100,16100,16100,16090,1452
20230530,140900,27921848760,16100,16090,16100,16080,3741
20230530,140800,27861647450,16090,16090,16090,16080,1633
20230530,140700,27835372510,16090,16080,16090,16080,2165
20230530,140600,27800547190,16080,16070,16080,16070,1547
20230530,140500,27775671850,16080,16090,16090,16070,1732
20230530,140400,27747819390,16090,16110,16120,16080,8122
20230530,140300,27617007650,16110,16100,16120,16090,4090
20230530,140200,27551137500,16100,16100,16100,16090,1016
20230530,140100,27534779940,16100,16090,16100,16090,1882
20230530,140000,27504488170,16090,16100,16100,16080,3419
20230530,135900,27449468450,16090,16090,16100,16090,1210
20230530,135800,27429990520,16090,16100,16110,16090,4736
20230530,135700,27353764330,16100,16110,16110,16100,3132
20230530,135600,27303325040,16110,16110,16110,16100,1531
20230530,135500,27278662490,16110,16100,16110,16090,1278
20230530,135400,27258082550,16110,16100,16120,16100,2646
20230530,135300,27215459780,16100,16100,16100,16090,2126
20230530,135200,27181237540,16100,16060,16100,16060,10487
20230530,135100,27012750960,16060,16070,16070,16050,7399
20230530,135000,26893929110,16070,16090,16090,16060,9465
20230530,134900,26741796240,16090,16090,16090,16080,915
20230530,134800,26727073920,16080,16100,16100,16080,9670
20230530,134700,26571511670,16100,16100,16100,16090,2815
20230530,134600,26526191690,16100,16100,16100,16090,1140
20230530,134500,26507838060,16100,16100,16100,16090,1876
20230530,134400,26477645380,16100,16100,16100,16090,804
20230530,134300,26464701200,16100,16120,16120,16090,5263
20230530,134200,26379961290,16120,16120,16120,16100,2513
20230530,134100,26339475060,16110,16130,16130,16100,6729
20230530,134000,26231066370,16120,16120,16120,16110,2236
20230530,133900,26195022300,16120,16120,16120,16110,2290
20230530,133800,26158117880,16120,16110,16120,16110,3231
20230530,133700,26106044860,16110,16110,16110,16100,1238
20230530,133600,26086104370,16110,16110,16120,16100,4120
20230530,133500,26019750540,16110,16110,16110,16100,1520
20230530,133400,25995263600,16110,16090,16110,16090,4064
20230530,133300,25929840220,16100,16110,16110,16090,5548
20230530,133200,25840553870,16110,16110,16110,16090,6200
20230530,133100,25740737950,16110,16110,16120,16110,3567
20230530,133000,25683271440,16120,16100,16120,16100,3267
20230530,132900,25630639490,16110,16100,16110,16090,2791
20230530,132800,25585690900,16100,16110,16110,16090,1903
20230530,132700,25555052840,16110,16110,16120,16100,2554
20230530,132600,25513913900,16120,16110,16120,16100,4124
20230530,132500,25447495210,16110,16100,16110,16090,3057
20230530,132400,25398278020,16100,16120,16120,16080,9988
20230530,132300,25237464910,16120,16130,16130,16120,3813
20230530,132200,25175986580,16130,16160,16160,16120,8424
20230530,132100,25040033970,16160,16160,16170,16150,2724
20230530,132000,24996011700,16170,16160,16170,16160,1446
20230530,131900,24972631780,16160,16160,16160,16150,3573
20230530,131800,24914906970,16160,16180,16180,16160,3996
20230530,131700,24850303900,16180,16170,16180,16160,2657
20230530,131600,24807334230,16170,16190,16190,16160,5979
20230530,131500,24710651270,16190,16190,16200,16190,2818
20230530,131400,24665023640,16200,16210,16210,16200,5153
20230530,131300,24581521270,16210,16210,16220,16200,5103
20230530,131200,24498791330,16210,16200,16210,16200,4376
20230530,131100,24427859790,16210,16190,16210,16190,24590
20230530,131000,24029541090,16200,16190,16200,16190,3883
20230530,130900,23966659910,16200,16200,16200,16190,3033
20230530,130800,23917534730,16200,16200,16200,16190,4314
20230530,130700,23847654850,16200,16200,16200,16190,3417
20230530,130600,23792321710,16190,16190,16200,16190,1967
20230530,130500,23760470070,16200,16200,16200,16190,2388
20230530,130400,23721795080,16190,16170,16200,16170,43646
20230530,130300,23015319260,16170,16170,16170,16160,13100
20230530,130200,22803500740,16170,16170,16170,16160,2663
20230530,130100,22760443590,16170,16150,16170,16140,22121
20230530,130000,22403101820,16150,16150,16150,16140,4840
20230530,125900,22324965890,16150,16150,16150,16140,2019
20230530,125800,22292366070,16150,16150,16150,16140,3316
20230530,125700,22238825860,16150,16140,16150,16130,9339
20230530,125600,22088073920,16140,16120,16140,16120,21110
20230530,125500,21747515830,16130,16130,16130,16120,2304
20230530,125400,21710356980,16130,16120,16130,16110,9094
20230530,125300,21563759320,16110,16120,16120,16110,1649
20230530,125200,21537179590,16110,16120,16120,16110,1242
20230530,125100,21517161690,16110,16120,16120,16110,1507
20230530,125000,21492876470,16120,16120,16120,16110,1214
20230530,124900,21473307450,16120,16120,16120,16110,1386
20230530,124800,21450965450,16120,16120,16120,16110,2510
20230530,124700,21410520240,16120,16110,16120,16110,1743
20230530,124600,21382426830,16120,16120,16120,16110,4477
20230530,124500,21310296450,16120,16120,16120,16110,1344
20230530,124400,21288634420,16110,16110,16120,16110,2090
20230530,124300,21254953440,16120,16110,16120,16110,1834
20230530,124200,21225399410,16120,16120,16120,16100,3732
20230530,124100,21165267340,16120,16090,16120,16090,8283
20230530,124000,21031850180,16100,16100,16100,16090,1273
20230530,123900,21011358580,16100,16090,16100,16080,2465
20230530,123800,20971696450,16090,16080,16100,16080,3947
20230530,123700,20908188510,16090,16080,16090,16080,2548
20230530,123600,20867193990,16080,16100,16100,16080,1615
20230530,123500,20841211380,16090,16090,16100,16090,2830
20230530,123400,20795665700,16100,16100,16100,16090,2479
20230530,123300,20755767150,16100,16100,16100,16090,2567
20230530,123200,20714452360,16090,16090,16100,16090,1113
20230530,123100,20696534890,16100,16100,16100,16090,868
20230530,123000,20682560330,16100,16100,16100,16090,1738
20230530,122900,20654584030,16100,16100,16100,16090,1385
20230530,122800,20632293890,16100,16090,16100,16090,1419
20230530,122700,20609451630,16100,16100,16100,16080,2367
20230530,122600,20571358520,16100,16100,16110,16090,3141
20230530,122500,20520803640,16100,16100,16110,16090,3579
20230530,122400,20463177320,16100,16090,16100,16090,1275
20230530,122300,20442651250,16100,16100,16100,16090,2050
20230530,122200,20409651670,16100,16120,16120,16100,6072
20230530,122100,20311868360,16120,16120,16120,16110,1458
20230530,122000,20288369490,16120,16110,16120,16110,1924
20230530,121900,20257368720,16120,16110,16120,16110,565
20230530,121800,20248263320,16120,16120,16120,16110,1400
20230530,121700,20225699230,16110,16100,16120,16100,1558
20230530,121600,20200600470,16110,16110,16120,16110,1324
20230530,121500,20179264860,16100,16120,16120,16100,1708
20230530,121400,20151743700,16120,16110,16120,16100,1589
20230530,121300,20126140430,16110,16110,16110,16100,3257
20230530,121200,20073683130,16110,16110,16110,16100,2861
20230530,121100,20027606440,16110,16130,16130,16100,2364
20230530,121000,19989501380,16120,16130,16130,16120,1756
20230530,120900,19961185000,16130,16120,16130,16120,6279
20230530,120800,19859954710,16120,16130,16130,16120,2591
20230530,120700,19818184690,16130,16110,16130,16110,2078
20230530,120600,19784685490,16110,16140,16140,16100,3784
20230530,120500,19723678960,16140,16140,16140,16130,1125
20230530,120400,19705525920,16140,16140,16140,16130,1393
20230530,120300,19683047890,16130,16130,16140,16130,3515
20230530,120200,19626346870,16130,16090,16130,16090,31144
20230530,120100,19124542770,16090,16090,16100,16090,938
20230530,120000,19109443100,16090,16100,16100,16090,4366
20230530,115900,19039178140,16100,16100,16100,16090,1841
20230530,115800,19009547580,16100,16090,16100,16080,3088
20230530,115700,18959854970,16090,16100,16100,16080,1611
20230530,115600,18933936390,16100,16090,16100,16090,2244
20230530,115500,18897820600,16100,16090,16100,16090,1886
20230530,115400,18867461220,16100,16090,16100,16080,3180
20230530,115300,18816281710,16090,16100,16100,16080,1714
20230530,115200,18788699280,16100,16100,16100,16090,2323
20230530,115100,18751312220,16090,16090,16100,16090,977
20230530,115000,18735584020,16100,16100,16100,16090,2511
20230530,114900,18695163100,16090,16100,16100,16090,2299
20230530,114800,18658159260,16100,16100,16100,16090,1980
20230530,114700,18626292620,16100,16090,16100,16090,733
20230530,114600,18614492180,16100,16090,16100,16090,8090
20230530,114500,18484245040,16100,16100,16100,16090,1168
20230530,114400,18465442880,16100,16080,16100,16080,13629
20230530,114300,18246264930,16080,16080,16080,16070,1412
20230530,114200,18223561200,16080,16080,16080,16070,1954
20230530,114100,18192150050,16080,16090,16100,16070,8172
20230530,114000,18060691710,16100,16090,16100,16090,1386
20230530,113900,18038381070,16100,16100,16100,16090,2502
20230530,113800,17998112930,16100,16100,16100,16090,1625
20230530,113700,17971955240,16100,16100,16100,16090,1761
20230530,113600,17943606100,16100,16100,16100,16090,1456
20230530,113500,17920172470,16100,16100,16100,16090,2051
20230530,113400,17887163950,16090,16100,16100,16090,1510
20230530,113300,17862857620,16100,16100,16100,16090,914
20230530,113200,17848143440,16100,16090,16100,16090,1392
20230530,113100,17825735900,16100,16090,16100,16090,1352
20230530,113000,17803969960,16100,16100,16100,16090,1684
20230530,112900,17776863570,16090,16090,16090,16080,4445
20230530,112800,17705344930,16090,16080,16090,16080,3449
20230530,112700,17649868090,16080,16060,16080,16050,1517
20230530,112600,17625493670,16060,16060,16060,16050,2215
20230530,112500,17589921580,16060,16060,16060,16050,1775
20230530,112400,17561422900,16050,16040,16060,16030,4137
20230530,112300,17495031520,16040,16030,16040,16030,1482
20230530,112200,17471269630,16030,16010,16030,16010,3124
20230530,112100,17421207300,16020,16040,16040,16000,8470
20230530,112000,17285545060,16040,16050,16050,16030,1593
20230530,111900,17259986350,16050,16050,16050,16040,1395
20230530,111800,17237601560,16050,16040,16050,16030,3362
20230530,111700,17183674940,16040,16040,16040,16030,1292
20230530,111600,17162958110,16040,16040,16040,16020,3939
20230530,111500,17099816350,16040,16060,16060,16040,3151
20230530,111400,17049251930,16060,16080,16090,16050,4632
20230530,111300,16974818880,16090,16090,16090,16080,1723
20230530,111200,16947104210,16090,16090,16100,16070,5395
20230530,111100,16860337590,16090,16080,16100,16080,2339
20230530,111000,16822699990,16080,16080,16090,16080,1633
20230530,110900,16796429320,16080,16070,16090,16070,4024
20230530,110800,16731709970,16080,16080,16080,16070,2514
20230530,110700,16691297330,16080,16070,16080,16070,1913
20230530,110600,16660538340,16070,16080,16090,16070,3048
20230530,110500,16611526580,16090,16090,16100,16080,2155
20230530,110400,16576856810,16090,16100,16110,16080,3811
20230530,110300,16515508560,16100,16110,16120,16100,3793
20230530,110200,16454401330,16120,16110,16120,16110,2900
20230530,110100,16407655030,16120,16120,16120,16110,1467
20230530,110000,16384013260,16120,16110,16130,16110,3553
20230530,105900,16326739990,16110,16130,16130,16100,6748
20230530,105800,16217982800,16120,16140,16140,16120,3599
20230530,105700,16159926410,16130,16120,16140,16120,13212
20230530,105600,15946836060,16120,16120,16120,16110,5628
20230530,105500,15856118160,16120,16090,16130,16090,5019
20230530,105400,15775246500,16100,16100,16110,16080,3429
20230530,105300,15720055030,16090,16130,16130,16080,7801
20230530,105200,15594423630,16130,16140,16140,16120,3331
20230530,105100,15540698240,16130,16140,16140,16130,4423
20230530,105000,15469336890,16130,16130,16140,16120,7420
20230530,104900,15349646650,16130,16150,16150,16130,7794
20230530,104800,15223806120,16150,16140,16150,16130,10290
20230530,104700,15057719060,16140,16120,16140,16120,7218
20230530,104600,14941299240,16130,16100,16130,16100,10652
20230530,104500,14769584460,16110,16090,16110,16080,4685
20230530,104400,14694158620,16090,16100,16100,16070,4633
20230530,104300,14619616920,16090,16110,16130,16090,16903
20230530,104200,14347239120,16110,16090,16120,16090,6468
20230530,104100,14243050590,16090,16060,16090,16060,13298
20230530,104000,14029205380,16060,16070,16080,16060,2222
20230530,103900,13993502260,16070,16070,16080,16060,2749
20230530,103800,13949339320,16060,16100,16100,16060,7061
20230530,103700,13835834870,16100,16130,16130,16100,7937
20230530,103600,13707958560,16120,16110,16130,16100,4104
20230530,103500,13641841800,16100,16110,16120,16100,3878
20230530,103400,13579367200,16110,16150,16150,16110,8472
20230530,103300,13442654080,16150,16110,16150,16110,10889
20230530,103200,13267014400,16110,16110,16120,16100,12513
20230530,103100,13065394150,16100,16100,16120,16090,23648
20230530,103000,12684610020,16090,16070,16100,16050,14937
20230530,102900,12444418960,16070,16060,16070,16060,2272
20230530,102800,12407913670,16060,16070,16070,16060,5915
20230530,102700,12312872550,16070,16050,16070,16040,19061
20230530,102600,12006809550,16050,16040,16050,16030,8262
20230530,102500,11874281090,16040,16000,16040,16000,16424
20230530,102400,11611155920,16000,16000,16010,15990,2764
20230530,102300,11566934800,16000,15990,16000,15980,3186
20230530,102200,11515964460,16000,16000,16010,15980,6685
20230530,102100,11409029260,16000,16010,16020,16000,2951
20230530,102000,11361786370,16010,15990,16010,15990,4671
20230530,101900,11287042190,15990,16000,16010,15990,1534
20230530,101800,11262505140,16010,16010,16020,16000,2954
20230530,101700,11215222710,16020,16030,16030,16020,6774
20230530,101600,11106659620,16030,16030,16030,16020,3720
20230530,101500,11047030890,16020,16010,16030,16010,4677
20230530,101400,10972082050,16020,15990,16020,15970,36482
20230530,101300,10388341050,15990,15990,16000,15990,3056
20230530,101200,10339468950,15990,16000,16000,15980,4210
20230530,101100,10272146390,15990,15940,16000,15940,17675
20230530,101000,9989715220,15940,15940,15950,15940,2641
20230530,100900,9947593570,15940,15940,15960,15940,2524
20230530,100800,9907329990,15940,15950,15960,15940,2389
20230530,100700,9869231020,15950,15950,15960,15940,3914
20230530,100600,9806799430,15950,15970,15970,15950,5013
20230530,100500,9726808480,15970,15980,15980,15970,5547
20230530,100400,9638179250,15990,15990,15990,15980,7838
20230530,100300,9512854070,15990,15990,16000,15980,3874
20230530,100200,9450903750,15990,15980,15990,15980,8736
20230530,100100,9311229880,15980,15980,15990,15970,11126
20230530,100000,9133422560,15970,15920,15980,15920,21939
20230530,095900,8783450100,15920,15920,15930,15920,1676
20230530,095800,8756759950,15920,15930,15940,15920,3574
20230530,095700,8699818470,15930,15940,15940,15930,1928
20230530,095600,8669090030,15940,15940,15950,15930,2653
20230530,095500,8626789730,15950,15900,15950,15900,15215
20230530,095400,8384403420,15910,15890,15910,15890,3716
20230530,095300,8325305140,15890,15890,15900,15890,1996
20230530,095200,8293587780,15890,15890,15900,15890,730
20230530,095100,8281983740,15900,15920,15920,15900,7343
20230530,095000,8165152560,15920,15890,15920,15870,11415
20230530,094900,7983708590,15880,15870,15890,15870,5323
20230530,094800,7899157910,15870,15870,15880,15860,3054
20230530,094700,7850686480,15870,15880,15890,15870,1808
20230530,094600,7821973080,15880,15910,15910,15880,5673
20230530,094500,7731785540,15900,15890,15920,15880,12910
20230530,094400,7526466730,15890,15860,15930,15840,32184
20230530,094300,7015304700,15860,15870,15880,15850,5573
20230530,094200,6926917720,15870,15840,15880,15840,24577
20230530,094100,6537217580,15840,15850,15850,15840,4866
20230530,094000,6460120930,15850,15850,15860,15830,4176
20230530,093900,6393938230,15850,15810,15860,15810,33017
20230530,093800,5870845410,15810,15820,15820,15800,7321
20230530,093700,5755094410,15820,15810,15820,15810,1047
20230530,093600,5738532430,15810,15830,15830,15810,1949
20230530,093500,5707693200,15820,15830,15840,15820,4074
20230530,093400,5643200830,15830,15830,15840,15820,3586
20230530,093300,5586435170,15830,15850,15850,15820,5770
20230530,093200,5495073100,15840,15840,15850,15830,4642
20230530,093100,5421526670,15850,15810,15850,15810,28379
20230530,093000,4972229900,15810,15800,15820,15790,16395
20230530,092900,4713085570,15780,15790,15800,15780,4141
20230530,092800,4647706010,15800,15800,15820,15790,15501
20230530,092700,4402649830,15800,15780,15800,15770,18817
20230530,092600,4105482070,15770,15780,15790,15750,11881
20230530,092500,3918037720,15790,15750,15800,15740,17313
20230530,092400,3644866070,15750,15740,15750,15730,8453
20230530,092300,3511763390,15750,15720,15750,15720,9675
20230530,092200,3359505900,15720,15730,15730,15710,7793
20230530,092100,3237025110,15720,15730,15730,15720,3400
20230530,092000,3183554700,15730,15710,15730,15710,3739
20230530,091900,3124781350,15710,15690,15720,15670,8098
20230530,091800,2997716950,15680,15690,15690,15660,4287
20230530,091700,2930497170,15700,15660,15700,15640,6616
20230530,091600,2826805780,15660,15650,15660,15620,11899
20230530,091500,2640615790,15650,15660,15660,15650,1789
20230530,091400,2612605050,15660,15670,15680,15660,2011
20230530,091300,2581087010,15680,15720,15720,15660,6918
20230530,091200,2472544630,15730,15750,15750,15720,9299
20230530,091100,2326235850,15750,15730,15750,15730,5266
20230530,091000,2243343030,15740,15730,15740,15710,11945
20230530,090900,2055423550,15730,15750,15760,15730,3763
20230530,090800,1996184310,15750,15710,15760,15710,10505
20230530,090700,1830901630,15710,15700,15730,15690,16962
20230530,090600,1564436900,15690,15650,15700,15640,11566
20230530,090500,1383152220,15650,15610,15650,15590,3891
20230530,090400,1322376140,15580,15560,15610,15560,5530
20230530,090300,1236170070,15560,15540,15580,15540,3697
20230530,090200,1178681640,15530,15540,15540,15500,19670
20230530,090100,873514890,15530,15570,15570,15530,10367
20230530,090000,712270610,15570,15670,15670,15550,45587