KissMeData/024110/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,204000,17996187910,10210,10210,10210,10210,1341757
20230531,203900,17996187910,10210,10210,10210,10210,0
20230531,203800,17996187910,10210,10210,10210,10210,0
20230531,203700,17996187910,10210,10210,10210,10210,0
20230531,203600,17996187910,10210,10210,10210,10210,0
20230531,203500,17996187910,10210,10210,10210,10210,0
20230531,203400,17996187910,10210,10210,10210,10210,0
20230531,203300,17996187910,10210,10210,10210,10210,0
20230531,203200,17996187910,10210,10210,10210,10210,0
20230531,203100,17996187910,10210,10210,10210,10210,0
20230531,203000,17996187910,10210,10210,10210,10210,0
20230531,202900,17996187910,10210,10210,10210,10210,0
20230531,202800,17996187910,10210,10210,10210,10210,0
20230531,202700,17996187910,10210,10210,10210,10210,0
20230531,202600,17996187910,10210,10210,10210,10210,0
20230531,202500,17996187910,10210,10210,10210,10210,0
20230531,202400,17996187910,10210,10210,10210,10210,0
20230531,202300,17996187910,10210,10210,10210,10210,0
20230531,202200,17996187910,10210,10210,10210,10210,0
20230531,202100,17996187910,10210,10210,10210,10210,0
20230531,202000,17996187910,10210,10210,10210,10210,0
20230531,201900,17996187910,10210,10210,10210,10210,0
20230531,201800,17996187910,10210,10210,10210,10210,0
20230531,201700,17996187910,10210,10210,10210,10210,0
20230531,201600,17996187910,10210,10210,10210,10210,0
20230531,201500,17996187910,10210,10210,10210,10210,0
20230531,201400,17996187910,10210,10210,10210,10210,0
20230531,201300,17996187910,10210,10210,10210,10210,0
20230531,201200,17996187910,10210,10210,10210,10210,0
20230531,201100,17996187910,10210,10210,10210,10210,0
20230531,201000,17996187910,10210,10210,10210,10210,1341757
20230531,200900,17996187910,10210,10210,10210,10210,0
20230531,200800,17996187910,10210,10210,10210,10210,0
20230531,200700,17996187910,10210,10210,10210,10210,0
20230531,200600,17996187910,10210,10210,10210,10210,0
20230531,200500,17996187910,10210,10210,10210,10210,0
20230531,200400,17996187910,10210,10210,10210,10210,0
20230531,200300,17996187910,10210,10210,10210,10210,0
20230531,200200,17996187910,10210,10210,10210,10210,0
20230531,200100,17996187910,10210,10210,10210,10210,0
20230531,200000,17996187910,10210,10210,10210,10210,0
20230531,195900,17996187910,10210,10210,10210,10210,0
20230531,195800,17996187910,10210,10210,10210,10210,0
20230531,195700,17996187910,10210,10210,10210,10210,0
20230531,195600,17996187910,10210,10210,10210,10210,0
20230531,195500,17996187910,10210,10210,10210,10210,0
20230531,195400,17996187910,10210,10210,10210,10210,0
20230531,195300,17996187910,10210,10210,10210,10210,0
20230531,195200,17996187910,10210,10210,10210,10210,0
20230531,195100,17996187910,10210,10210,10210,10210,0
20230531,195000,17996187910,10210,10210,10210,10210,0
20230531,194900,17996187910,10210,10210,10210,10210,0
20230531,194800,17996187910,10210,10210,10210,10210,0
20230531,194700,17996187910,10210,10210,10210,10210,0
20230531,194600,17996187910,10210,10210,10210,10210,0
20230531,194500,17996187910,10210,10210,10210,10210,0
20230531,194400,17996187910,10210,10210,10210,10210,0
20230531,194300,17996187910,10210,10210,10210,10210,0
20230531,194200,17996187910,10210,10210,10210,10210,0
20230531,194100,17996187910,10210,10210,10210,10210,0
20230531,194000,17996187910,10210,10210,10210,10210,1341757
20230531,193900,17996187910,10210,10210,10210,10210,0
20230531,193800,17996187910,10210,10210,10210,10210,0
20230531,193700,17996187910,10210,10210,10210,10210,0
20230531,193600,17996187910,10210,10210,10210,10210,0
20230531,193500,17996187910,10210,10210,10210,10210,0
20230531,193400,17996187910,10210,10210,10210,10210,0
20230531,193300,17996187910,10210,10210,10210,10210,0
20230531,193200,17996187910,10210,10210,10210,10210,0
20230531,193100,17996187910,10210,10210,10210,10210,0
20230531,193000,17996187910,10210,10210,10210,10210,0
20230531,192900,17996187910,10210,10210,10210,10210,0
20230531,192800,17996187910,10210,10210,10210,10210,0
20230531,192700,17996187910,10210,10210,10210,10210,0
20230531,192600,17996187910,10210,10210,10210,10210,0
20230531,192500,17996187910,10210,10210,10210,10210,0
20230531,192400,17996187910,10210,10210,10210,10210,0
20230531,192300,17996187910,10210,10210,10210,10210,0
20230531,192200,17996187910,10210,10210,10210,10210,0
20230531,192100,17996187910,10210,10210,10210,10210,0
20230531,192000,17996187910,10210,10210,10210,10210,0
20230531,191900,17996187910,10210,10210,10210,10210,0
20230531,191800,17996187910,10210,10210,10210,10210,0
20230531,191700,17996187910,10210,10210,10210,10210,0
20230531,191600,17996187910,10210,10210,10210,10210,0
20230531,191500,17996187910,10210,10210,10210,10210,0
20230531,191400,17996187910,10210,10210,10210,10210,0
20230531,191300,17996187910,10210,10210,10210,10210,0
20230531,191200,17996187910,10210,10210,10210,10210,0
20230531,191100,17996187910,10210,10210,10210,10210,0
20230531,191000,17996187910,10210,10210,10210,10210,1341757
20230531,190900,17996187910,10210,10210,10210,10210,0
20230531,190800,17996187910,10210,10210,10210,10210,0
20230531,190700,17996187910,10210,10210,10210,10210,0
20230531,190600,17996187910,10210,10210,10210,10210,0
20230531,190500,17996187910,10210,10210,10210,10210,0
20230531,190400,17996187910,10210,10210,10210,10210,0
20230531,190300,17996187910,10210,10210,10210,10210,0
20230531,190200,17996187910,10210,10210,10210,10210,0
20230531,190100,17996187910,10210,10210,10210,10210,0
20230531,190000,17996187910,10210,10210,10210,10210,0
20230531,185900,17996187910,10210,10210,10210,10210,0
20230531,185800,17996187910,10210,10210,10210,10210,0
20230531,185700,17996187910,10210,10210,10210,10210,0
20230531,185600,17996187910,10210,10210,10210,10210,0
20230531,185500,17996187910,10210,10210,10210,10210,0
20230531,185400,17996187910,10210,10210,10210,10210,0
20230531,185300,17996187910,10210,10210,10210,10210,0
20230531,185200,17996187910,10210,10210,10210,10210,0
20230531,185100,17996187910,10210,10210,10210,10210,0
20230531,185000,17996187910,10210,10210,10210,10210,0
20230531,184900,17996187910,10210,10210,10210,10210,0
20230531,184800,17996187910,10210,10210,10210,10210,0
20230531,184700,17996187910,10210,10210,10210,10210,0
20230531,184600,17996187910,10210,10210,10210,10210,0
20230531,184500,17996187910,10210,10210,10210,10210,0
20230531,184400,17996187910,10210,10210,10210,10210,0
20230531,184300,17996187910,10210,10210,10210,10210,0
20230531,184200,17996187910,10210,10210,10210,10210,0
20230531,184100,17996187910,10210,10210,10210,10210,0
20230531,184000,17996187910,10210,10210,10210,10210,1341757
20230531,183900,17996187910,10210,10210,10210,10210,0
20230531,183800,17996187910,10210,10210,10210,10210,0
20230531,183700,17996187910,10210,10210,10210,10210,0
20230531,183600,17996187910,10210,10210,10210,10210,0
20230531,183500,17996187910,10210,10210,10210,10210,0
20230531,183400,17996187910,10210,10210,10210,10210,0
20230531,183300,17996187910,10210,10210,10210,10210,0
20230531,183200,17996187910,10210,10210,10210,10210,0
20230531,183100,17996187910,10210,10210,10210,10210,0
20230531,183000,17996187910,10210,10210,10210,10210,0
20230531,182900,17996187910,10210,10210,10210,10210,0
20230531,182800,17996187910,10210,10210,10210,10210,0
20230531,182700,17996187910,10210,10210,10210,10210,0
20230531,182600,17996187910,10210,10210,10210,10210,0
20230531,182500,17996187910,10210,10210,10210,10210,0
20230531,182400,17996187910,10210,10210,10210,10210,0
20230531,182300,17996187910,10210,10210,10210,10210,0
20230531,182200,17996187910,10210,10210,10210,10210,0
20230531,182100,17996187910,10210,10210,10210,10210,0
20230531,182000,17996187910,10210,10210,10210,10210,0
20230531,181900,17996187910,10210,10210,10210,10210,0
20230531,181800,17996187910,10210,10210,10210,10210,0
20230531,181700,17996187910,10210,10210,10210,10210,0
20230531,181600,17996187910,10210,10210,10210,10210,0
20230531,181500,17996187910,10210,10210,10210,10210,0
20230531,181400,17996187910,10210,10210,10210,10210,0
20230531,181300,17996187910,10210,10210,10210,10210,0
20230531,181200,17996187910,10210,10210,10210,10210,0
20230531,181100,17996187910,10210,10210,10210,10210,0
20230531,181000,17996187910,10210,10210,10210,10210,1341757
20230531,180900,17996187910,10210,10210,10210,10210,0
20230531,180800,17996187910,10210,10210,10210,10210,0
20230531,180700,17996187910,10210,10210,10210,10210,0
20230531,180600,17996187910,10210,10210,10210,10210,0
20230531,180500,17996187910,10210,10210,10210,10210,0
20230531,180400,17996187910,10210,10210,10210,10210,0
20230531,180300,17996187910,10210,10210,10210,10210,0
20230531,180200,17996187910,10210,10210,10210,10210,0
20230531,180100,17996187910,10210,10210,10210,10210,0
20230531,180000,17996187910,10210,10210,10210,10210,0
20230531,175900,17996187910,10210,10210,10210,10210,0
20230531,175800,17996187910,10210,10210,10210,10210,0
20230531,175700,17996187910,10210,10210,10210,10210,0
20230531,175600,17996187910,10210,10210,10210,10210,0
20230531,175500,17996187910,10210,10210,10210,10210,0
20230531,175400,17996187910,10210,10210,10210,10210,0
20230531,175300,17996187910,10210,10210,10210,10210,0
20230531,175200,17996187910,10210,10210,10210,10210,0
20230531,175100,17996187910,10210,10210,10210,10210,0
20230531,175000,17996187910,10210,10210,10210,10210,0
20230531,174900,17996187910,10210,10210,10210,10210,0
20230531,174800,17996187910,10210,10210,10210,10210,0
20230531,174700,17996187910,10210,10210,10210,10210,0
20230531,174600,17996187910,10210,10210,10210,10210,0
20230531,174500,17996187910,10210,10210,10210,10210,0
20230531,174400,17996187910,10210,10210,10210,10210,0
20230531,174300,17996187910,10210,10210,10210,10210,0
20230531,174200,17996187910,10210,10210,10210,10210,0
20230531,174100,17996187910,10210,10210,10210,10210,0
20230531,174000,17996187910,10210,10210,10210,10210,1341757
20230531,173900,17996187910,10210,10210,10210,10210,0
20230531,173800,17996187910,10210,10210,10210,10210,0
20230531,173700,17996187910,10210,10210,10210,10210,0
20230531,173600,17996187910,10210,10210,10210,10210,0
20230531,173500,17996187910,10210,10210,10210,10210,0
20230531,173400,17996187910,10210,10210,10210,10210,0
20230531,173300,17996187910,10210,10210,10210,10210,0
20230531,173200,17996187910,10210,10210,10210,10210,0
20230531,173100,17996187910,10210,10210,10210,10210,0
20230531,173000,17996187910,10210,10210,10210,10210,0
20230531,172900,17996187910,10210,10210,10210,10210,0
20230531,172800,17996187910,10210,10210,10210,10210,0
20230531,172700,17996187910,10210,10210,10210,10210,0
20230531,172600,17996187910,10210,10210,10210,10210,0
20230531,172500,17996187910,10210,10210,10210,10210,0
20230531,172400,17996187910,10210,10210,10210,10210,0
20230531,172300,17996187910,10210,10210,10210,10210,0
20230531,172200,17996187910,10210,10210,10210,10210,0
20230531,172100,17996187910,10210,10210,10210,10210,0
20230531,172000,17996187910,10210,10210,10210,10210,0
20230531,171900,17996187910,10210,10210,10210,10210,0
20230531,171800,17996187910,10210,10210,10210,10210,0
20230531,171700,17996187910,10210,10210,10210,10210,0
20230531,171600,17996187910,10210,10210,10210,10210,0
20230531,171500,17996187910,10210,10210,10210,10210,0
20230531,171400,17996187910,10210,10210,10210,10210,0
20230531,171300,17996187910,10210,10210,10210,10210,0
20230531,171200,17996187910,10210,10210,10210,10210,0
20230531,171100,17996187910,10210,10210,10210,10210,0
20230531,171000,17996187910,10210,10210,10210,10210,1341757
20230531,170900,17996187910,10210,10210,10210,10210,0
20230531,170800,17996187910,10210,10210,10210,10210,0
20230531,170700,17996187910,10210,10210,10210,10210,0
20230531,170600,17996187910,10210,10210,10210,10210,0
20230531,170500,17996187910,10210,10210,10210,10210,0
20230531,170400,17996187910,10210,10210,10210,10210,0
20230531,170300,17996187910,10210,10210,10210,10210,0
20230531,170200,17996187910,10210,10210,10210,10210,0
20230531,170100,17996187910,10210,10210,10210,10210,0
20230531,170000,17996187910,10210,10210,10210,10210,0
20230531,165900,17996187910,10210,10210,10210,10210,0
20230531,165800,17996187910,10210,10210,10210,10210,0
20230531,165700,17996187910,10210,10210,10210,10210,0
20230531,165600,17996187910,10210,10210,10210,10210,0
20230531,165500,17996187910,10210,10210,10210,10210,0
20230531,165400,17996187910,10210,10210,10210,10210,0
20230531,165300,17996187910,10210,10210,10210,10210,0
20230531,165200,17996187910,10210,10210,10210,10210,0
20230531,165100,17996187910,10210,10210,10210,10210,0
20230531,165000,17996187910,10210,10210,10210,10210,0
20230531,164900,17996187910,10210,10210,10210,10210,0
20230531,164800,17996187910,10210,10210,10210,10210,0
20230531,164700,17996187910,10210,10210,10210,10210,0
20230531,164600,17996187910,10210,10210,10210,10210,0
20230531,164500,17996187910,10210,10210,10210,10210,0
20230531,164400,17996187910,10210,10210,10210,10210,0
20230531,164300,17996187910,10210,10210,10210,10210,0
20230531,164200,17996187910,10210,10210,10210,10210,0
20230531,164100,17996187910,10210,10210,10210,10210,0
20230531,164000,17996187910,10210,10210,10210,10210,1341757
20230531,163900,17996187910,10210,10210,10210,10210,0
20230531,163800,17996187910,10210,10210,10210,10210,0
20230531,163700,17996187910,10210,10210,10210,10210,0
20230531,163600,17996187910,10210,10210,10210,10210,0
20230531,163500,17996187910,10210,10210,10210,10210,0
20230531,163400,17996187910,10210,10210,10210,10210,0
20230531,163300,17996187910,10210,10210,10210,10210,0
20230531,163200,17996187910,10210,10210,10210,10210,0
20230531,163100,17996187910,10210,10210,10210,10210,0
20230531,163000,17996187910,10210,10210,10210,10210,0
20230531,162900,17996187910,10210,10210,10210,10210,0
20230531,162800,17996187910,10210,10210,10210,10210,0
20230531,162700,17996187910,10210,10210,10210,10210,0
20230531,162600,17996187910,10210,10210,10210,10210,0
20230531,162500,17996187910,10210,10210,10210,10210,0
20230531,162400,17996187910,10210,10210,10210,10210,0
20230531,162300,17996187910,10210,10210,10210,10210,0
20230531,162200,17996187910,10210,10210,10210,10210,0
20230531,162100,17996187910,10210,10210,10210,10210,0
20230531,162000,17996187910,10210,10210,10210,10210,0
20230531,161900,17996187910,10210,10210,10210,10210,0
20230531,161800,17996187910,10210,10210,10210,10210,0
20230531,161700,17996187910,10210,10210,10210,10210,0
20230531,161600,17996187910,10210,10210,10210,10210,0
20230531,161500,17996187910,10210,10210,10210,10210,0
20230531,161400,17996187910,10210,10210,10210,10210,0
20230531,161300,17996187910,10210,10210,10210,10210,0
20230531,161200,17996187910,10210,10210,10210,10210,0
20230531,161100,17996187910,10210,10210,10210,10210,0
20230531,161000,17996187910,10210,10210,10210,10210,1341757
20230531,160900,17996187910,10210,10210,10210,10210,0
20230531,160800,17996187910,10210,10210,10210,10210,0
20230531,160700,17996187910,10210,10210,10210,10210,0
20230531,160600,17996187910,10210,10210,10210,10210,0
20230531,160500,17996187910,10210,10210,10210,10210,0
20230531,160400,17996187910,10210,10210,10210,10210,0
20230531,160300,17996187910,10210,10210,10210,10210,0
20230531,160200,17996187910,10210,10210,10210,10210,0
20230531,160100,17996187910,10210,10210,10210,10210,0
20230531,160000,17996187910,10210,10210,10210,10210,0
20230531,155900,17996187910,10210,10210,10210,10210,0
20230531,155800,17996187910,10210,10210,10210,10210,0
20230531,155700,17996187910,10210,10210,10210,10210,0
20230531,155600,17996187910,10210,10210,10210,10210,0
20230531,155500,17996187910,10210,10210,10210,10210,0
20230531,155400,17996187910,10210,10210,10210,10210,0
20230531,155300,17996187910,10210,10210,10210,10210,0
20230531,155200,17996187910,10210,10210,10210,10210,0
20230531,155100,17996187910,10210,10210,10210,10210,0
20230531,155000,17996187910,10210,10210,10210,10210,0
20230531,154900,17996187910,10210,10210,10210,10210,0
20230531,154800,17996187910,10210,10210,10210,10210,0
20230531,154700,17996187910,10210,10210,10210,10210,0
20230531,154600,17996187910,10210,10210,10210,10210,0
20230531,154500,17996187910,10210,10210,10210,10210,0
20230531,154400,17996187910,10210,10210,10210,10210,0
20230531,154300,17996187910,10210,10210,10210,10210,0
20230531,154200,17996187910,10210,10210,10210,10210,0
20230531,154100,17996187910,10210,10210,10210,10210,0
20230531,154000,17996187910,10210,10210,10210,10210,1341757
20230531,153900,17996187910,10210,10210,10210,10210,0
20230531,153800,17996187910,10210,10210,10210,10210,0
20230531,153700,17996187910,10210,10210,10210,10210,0
20230531,153600,17996187910,10210,10210,10210,10210,0
20230531,153500,17996187910,10210,10210,10210,10210,0
20230531,153400,17996187910,10210,10210,10210,10210,0
20230531,153300,17996187910,10210,10210,10210,10210,0
20230531,153200,17996187910,10210,10210,10210,10210,0
20230531,153100,17996187910,10210,10210,10210,10210,0
20230531,153000,17996187910,10210,10210,10210,10210,1341757
20230531,152900,4296848940,10250,10250,10250,10250,0
20230531,152800,4296848940,10250,10250,10250,10250,0
20230531,152700,4296848940,10250,10250,10250,10250,0
20230531,152600,4296848940,10250,10250,10250,10250,0
20230531,152500,4296848940,10250,10250,10250,10250,0
20230531,152400,4296848940,10250,10250,10250,10250,0
20230531,152300,4296848940,10250,10250,10250,10250,0
20230531,152200,4296848940,10250,10250,10250,10250,0
20230531,152100,4296848940,10250,10250,10250,10250,0
20230531,152000,4296848940,10250,10250,10250,10250,0
20230531,151900,4296848940,10250,10250,10260,10250,3383
20230531,151800,4262162650,10260,10250,10260,10250,1708
20230531,151700,4244654840,10250,10260,10260,10250,1495
20230531,151600,4229327830,10250,10260,10260,10250,2459
20230531,151500,4204110790,10250,10250,10260,10250,1557
20230531,151400,4188149130,10250,10250,10260,10250,1971
20230531,151300,4167942020,10260,10260,10260,10250,1356
20230531,151200,4154039610,10260,10260,10270,10260,7556
20230531,151100,4076511810,10260,10260,10270,10260,962
20230531,151000,4066641430,10260,10260,10270,10260,670
20230531,150900,4059766940,10270,10280,10280,10260,8856
20230531,150800,3968822110,10280,10270,10280,10270,809
20230531,150700,3960511040,10270,10270,10280,10270,762
20230531,150600,3952681600,10270,10270,10280,10270,705
20230531,150500,3945439470,10270,10270,10280,10270,855
20230531,150400,3936655070,10280,10270,10280,10270,370
20230531,150300,3932853780,10270,10270,10280,10270,295
20230531,150200,3929823700,10270,10270,10280,10270,285
20230531,150100,3926896450,10270,10270,10280,10270,163
20230531,150000,3925221750,10270,10270,10280,10270,3125
20230531,145900,3893127440,10280,10280,10290,10280,5703
20230531,145800,3834500410,10280,10280,10290,10280,487
20230531,145700,3829490950,10280,10290,10290,10280,56
20230531,145600,3828914890,10280,10290,10290,10280,1220
20230531,145500,3816365160,10280,10290,10290,10280,53
20230531,145400,3815819880,10280,10280,10290,10280,455
20230531,145300,3811142330,10280,10280,10290,10280,56
20230531,145200,3810566340,10280,10290,10290,10280,3682
20230531,145100,3772714110,10290,10290,10290,10280,525
20230531,145000,3767312060,10290,10280,10290,10280,420
20230531,144900,3762990590,10280,10280,10290,10280,536
20230531,144800,3757475420,10280,10270,10290,10270,3562
20230531,144700,3720857980,10280,10270,10280,10270,1677
20230531,144600,3703620570,10270,10270,10280,10270,935
20230531,144500,3694011850,10280,10270,10280,10270,429
20230531,144400,3689603780,10280,10270,10280,10270,857
20230531,144300,3680797090,10270,10280,10280,10270,345
20230531,144200,3677253670,10270,10270,10280,10270,384
20230531,144100,3673306890,10270,10270,10280,10270,267
20230531,144000,3670564490,10270,10280,10280,10270,145
20230531,143900,3669074830,10270,10270,10280,10270,265
20230531,143800,3666352880,10280,10270,10280,10270,707
20230531,143700,3659086400,10280,10280,10280,10270,82
20230531,143600,3658243710,10270,10280,10280,10270,305
20230531,143500,3655110910,10270,10280,10280,10270,1078
20230531,143400,3644034350,10270,10270,10280,10270,1883
20230531,143300,3624679450,10270,10280,10280,10270,242
20230531,143200,3622192710,10280,10280,10290,10280,6876
20230531,143100,3551506260,10280,10280,10290,10280,334
20230531,143000,3548070500,10280,10280,10290,10280,314
20230531,142900,3544842260,10280,10290,10290,10280,226
20230531,142800,3542518620,10280,10290,10300,10280,6982
20230531,142700,3470673990,10290,10290,10300,10290,175
20230531,142600,3468873180,10300,10300,10310,10290,6865
20230531,142500,3398163050,10300,10300,10310,10300,542
20230531,142400,3392575400,10310,10300,10310,10300,238
20230531,142300,3390121850,10300,10300,10310,10300,95
20230531,142200,3389143100,10300,10300,10310,10300,317
20230531,142100,3385875530,10300,10300,10310,10300,330
20230531,142000,3382473480,10310,10290,10310,10290,5756
20230531,141900,3323186550,10290,10290,10300,10290,798
20230531,141800,3314968660,10290,10290,10300,10290,468
20230531,141700,3310148440,10290,10290,10300,10290,913
20230531,141600,3300745680,10290,10290,10300,10290,115
20230531,141500,3299562010,10300,10290,10300,10290,353
20230531,141400,3295927240,10300,10290,10300,10290,594
20230531,141300,3289809760,10290,10290,10300,10290,115
20230531,141200,3288625810,10290,10290,10300,10290,1020
20230531,141100,3278120170,10300,10300,10300,10290,452
20230531,141000,3273465030,10290,10300,10300,10290,674
20230531,140900,3266523250,10290,10300,10300,10290,372
20230531,140800,3262693260,10300,10290,10300,10290,349
20230531,140700,3259098910,10300,10290,10300,10290,596
20230531,140600,3252961480,10290,10290,10300,10290,177
20230531,140500,3251138850,10290,10290,10300,10290,693
20230531,140400,3244001760,10300,10300,10300,10290,102
20230531,140300,3242951840,10290,10300,10300,10290,335
20230531,140200,3239501880,10300,10300,10300,10290,454
20230531,140100,3234827070,10290,10290,10300,10290,281
20230531,140000,3231933260,10290,10300,10300,10290,210
20230531,135900,3229772050,10290,10290,10300,10290,774
20230531,135800,3221800240,10290,10300,10300,10290,124
20230531,135700,3220523340,10290,10290,10300,10290,247
20230531,135600,3217979740,10300,10300,10300,10290,80
20230531,135500,3217156040,10290,10300,10310,10290,2119
20230531,135400,3195330300,10300,10300,10310,10290,11066
20230531,135300,3081305750,10290,10300,10300,10290,775
20230531,135200,3073327230,10290,10300,10300,10290,89
20230531,135100,3072411050,10300,10290,10300,10290,55
20230531,135000,3071844830,10290,10290,10300,10290,2690
20230531,134900,3044138280,10300,10300,10300,10290,102
20230531,134800,3043088360,10290,10290,10300,10290,124
20230531,134700,3041812240,10300,10290,10300,10290,429
20230531,134600,3037394690,10290,10290,10300,10290,326
20230531,134500,3034039900,10300,10290,10300,10290,129
20230531,134400,3032711970,10300,10290,10300,10290,906
20230531,134300,3023386160,10290,10300,10300,10290,153
20230531,134200,3021810480,10290,10290,10300,10290,193
20230531,134100,3019824300,10290,10290,10300,10290,97
20230531,134000,3018825820,10290,10290,10300,10290,335
20230531,133900,3015377440,10300,10290,10300,10290,271
20230531,133800,3012588630,10300,10290,10300,10290,223
20230531,133700,3010293380,10290,10290,10300,10290,106
20230531,133600,3009201930,10290,10290,10300,10290,120
20230531,133500,3007966860,10290,10290,10300,10290,52
20230531,133400,3007431470,10290,10310,10310,10290,7323
20230531,133300,2932004140,10300,10300,10310,10300,298
20230531,133200,2928932150,10310,10300,10310,10300,116
20230531,133100,2927736350,10300,10300,10310,10300,1977
20230531,133000,2907354770,10300,10300,10310,10300,231
20230531,132900,2904973480,10300,10300,10310,10300,179
20230531,132800,2903128490,10300,10300,10310,10300,209
20230531,132700,2900973910,10300,10300,10310,10300,472
20230531,132600,2896108880,10300,10300,10310,10300,190
20230531,132500,2894150280,10310,10300,10310,10300,691
20230531,132400,2887026850,10300,10310,10310,10300,143
20230531,132300,2885552710,10300,10300,10310,10300,105
20230531,132200,2884470860,10300,10300,10310,10300,106
20230531,132100,2883378630,10300,10310,10310,10300,251
20230531,132000,2880791100,10310,10300,10310,10300,75
20230531,131900,2880018420,10300,10300,10310,10300,678
20230531,131800,2873028700,10300,10300,10310,10300,147
20230531,131700,2871514330,10300,10300,10310,10300,99
20230531,131600,2870494020,10300,10300,10310,10300,64
20230531,131500,2869834550,10300,10310,10310,10300,77
20230531,131400,2869040840,10300,10300,10320,10300,2779
20230531,131300,2840375190,10300,10310,10310,10300,4134
20230531,131200,2797780280,10300,10290,10310,10290,20153
20230531,131100,2590114370,10300,10300,10300,10290,5774
20230531,131000,2530642400,10290,10290,10300,10290,60
20230531,130900,2530024900,10290,10300,10300,10290,149
20230531,130800,2528491110,10290,10300,10300,10290,67
20230531,130700,2527801240,10290,10290,10300,10290,595
20230531,130600,2521674770,10300,10300,10300,10290,136
20230531,130500,2520274880,10290,10290,10300,10290,486
20230531,130400,2515273860,10300,10300,10300,10290,53
20230531,130300,2514728350,10290,10290,10300,10290,276
20230531,130200,2511886420,10290,10290,10300,10290,243
20230531,130100,2509385580,10290,10290,10300,10290,131
20230531,130000,2508037130,10290,10290,10300,10290,235
20230531,125900,2505616920,10290,10300,10300,10290,79
20230531,125800,2504803670,10290,10290,10300,10290,77
20230531,125700,2504011320,10300,10290,10300,10290,879
20230531,125600,2494962860,10290,10290,10300,10290,2534
20230531,125500,2468884000,10290,10290,10300,10290,724
20230531,125400,2461432160,10290,10290,10300,10290,231
20230531,125300,2459053350,10290,10300,10300,10290,837
20230531,125200,2450433810,10290,10290,10300,10290,311
20230531,125100,2447230760,10290,10300,10300,10290,300
20230531,125000,2444141010,10290,10290,10300,10290,197
20230531,124900,2442112290,10290,10290,10300,10290,259
20230531,124800,2439444780,10300,10290,10300,10290,589
20230531,124700,2433378830,10290,10290,10300,10290,192
20230531,124600,2431401610,10290,10300,10300,10290,306
20230531,124500,2428250030,10300,10290,10300,10290,592
20230531,124400,2422153240,10290,10290,10300,10290,621
20230531,124300,2415758300,10290,10290,10300,10290,450
20230531,124200,2411124130,10290,10290,10300,10290,230
20230531,124100,2408755340,10300,10290,10300,10290,194
20230531,124000,2406757390,10290,10300,10300,10290,258
20230531,123900,2404100320,10300,10300,10300,10290,748
20230531,123800,2396397880,10290,10300,10300,10290,280
20230531,123700,2393515650,10290,10290,10300,10290,190
20230531,123600,2391558780,10300,10290,10300,10290,325
20230531,123500,2388211680,10290,10290,10300,10290,165
20230531,123400,2386513490,10290,10290,10300,10290,461
20230531,123300,2381765420,10290,10290,10300,10290,282
20230531,123200,2378862800,10300,10300,10300,10290,414
20230531,123100,2374598710,10290,10290,10300,10290,127
20230531,123000,2373290910,10290,10300,10300,10290,202
20230531,122900,2371210600,10290,10290,10300,10290,484
20230531,122800,2366225600,10290,10290,10300,10290,214
20230531,122700,2364021660,10300,10290,10300,10290,265
20230531,122600,2361293020,10290,10290,10300,10290,728
20230531,122500,2353799860,10290,10290,10300,10290,224
20230531,122400,2351492820,10290,10290,10300,10290,437
20230531,122300,2346992700,10290,10290,10300,10290,275
20230531,122200,2344160400,10290,10290,10300,10290,45
20230531,122100,2343697090,10290,10290,10300,10290,43
20230531,122000,2343254580,10290,10290,10300,10290,28
20230531,121900,2342966320,10290,10300,10300,10290,70
20230531,121800,2342245670,10290,10290,10300,10280,3148
20230531,121700,2309847350,10280,10280,10290,10280,638
20230531,121600,2303282490,10280,10290,10290,10280,87
20230531,121500,2302387970,10280,10280,10290,10280,735
20230531,121400,2294825100,10280,10280,10290,10280,30
20230531,121300,2294516540,10280,10280,10290,10280,2035
20230531,121200,2273576760,10280,10280,10280,10280,736
20230531,121100,2266010680,10280,10280,10280,10280,26
20230531,121000,2265743400,10280,10290,10290,10280,199
20230531,120900,2263697570,10280,10280,10280,10280,77
20230531,120800,2262906010,10280,10280,10290,10280,24
20230531,120700,2262659250,10280,10280,10280,10280,31
20230531,120600,2262340570,10280,10290,10290,10280,25
20230531,120500,2262083560,10290,10280,10290,10280,515
20230531,120400,2256789130,10280,10280,10290,10280,1004
20230531,120300,2246458240,10280,10300,10310,10280,8699
20230531,120200,2156881960,10300,10300,10310,10300,1150
20230531,120100,2145025670,10300,10300,10310,10300,335
20230531,120000,2141572120,10310,10310,10310,10300,302
20230531,115900,2138458690,10300,10300,10310,10300,33
20230531,115800,2138118730,10300,10290,10310,10290,2935
20230531,115700,2107886280,10290,10290,10300,10280,2609
20230531,115600,2081038070,10290,10290,10290,10280,390
20230531,115500,2077025370,10280,10280,10290,10280,214
20230531,115400,2074823500,10290,10290,10290,10280,600
20230531,115300,2068649660,10290,10280,10290,10280,340
20230531,115200,2065151920,10280,10280,10290,10280,220
20230531,115100,2062888420,10280,10280,10290,10280,326
20230531,115000,2059534690,10280,10280,10290,10280,399
20230531,114900,2055429370,10280,10280,10290,10280,170
20230531,114800,2053680310,10290,10280,10290,10280,185
20230531,114700,2051777420,10280,10280,10290,10280,269
20230531,114600,2049009690,10290,10290,10290,10280,224
20230531,114500,2046705060,10280,10290,10290,10280,639
20230531,114400,2040129860,10290,10280,10290,10280,179
20230531,114300,2038288300,10290,10280,10290,10280,56
20230531,114200,2037712280,10280,10280,10290,10280,341
20230531,114100,2034203760,10280,10280,10290,10280,176
20230531,114000,2032394060,10280,10280,10290,10270,7962
20230531,113900,1950538490,10270,10280,10280,10270,262
20230531,113800,1947845340,10270,10270,10280,10270,849
20230531,113700,1939118570,10270,10270,10280,10270,276
20230531,113600,1936281590,10280,10270,10280,10270,375
20230531,113500,1932427840,10270,10280,10280,10270,364
20230531,113400,1928686090,10270,10270,10280,10270,193
20230531,113300,1926702280,10280,10270,10280,10270,343
20230531,113200,1923178520,10270,10270,10280,10270,286
20230531,113100,1920240180,10270,10270,10280,10270,152
20230531,113000,1918678020,10270,10280,10280,10270,261
20230531,112900,1915995270,10270,10280,10280,10270,1599
20230531,112800,1899559370,10270,10270,10280,10270,154
20230531,112700,1897976710,10270,10270,10280,10270,253
20230531,112600,1895376840,10270,10270,10280,10270,125
20230531,112500,1894092050,10270,10280,10280,10270,1358
20230531,112400,1880132040,10270,10270,10280,10270,96
20230531,112300,1879145610,10270,10280,10280,10270,3882
20230531,112200,1839243870,10270,10270,10280,10270,1173
20230531,112100,1827185540,10280,10280,10280,10270,125
20230531,112000,1825900930,10280,10270,10280,10270,1382
20230531,111900,1811694210,10270,10270,10270,10270,27
20230531,111800,1811416920,10270,10270,10280,10270,114
20230531,111700,1810246010,10270,10270,10280,10270,98
20230531,111600,1809239340,10270,10280,10280,10270,480
20230531,111500,1804305190,10270,10280,10280,10270,37
20230531,111400,1803925100,10280,10270,10280,10270,1551
20230531,111300,1787986400,10270,10280,10280,10270,122
20230531,111200,1786732600,10270,10280,10280,10270,1213
20230531,111100,1774272120,10270,10270,10280,10270,197
20230531,111000,1772248890,10280,10280,10290,10280,1964
20230531,110900,1752058930,10280,10280,10280,10280,128
20230531,110800,1750743090,10280,10280,10280,10280,106
20230531,110700,1749653410,10280,10270,10280,10270,2443
20230531,110600,1724539640,10270,10270,10280,10270,75
20230531,110500,1723768860,10280,10270,10280,10270,98
20230531,110400,1722762270,10270,10280,10290,10270,5316
20230531,110300,1668117190,10280,10280,10290,10280,332
20230531,110200,1664704190,10280,10280,10280,10280,343
20230531,110100,1661178150,10280,10280,10280,10280,324
20230531,110000,1657847430,10280,10290,10290,10280,578
20230531,105900,1651904530,10280,10280,10300,10280,6767
20230531,105800,1582271380,10280,10280,10290,10280,370
20230531,105700,1578467280,10280,10290,10290,10280,366
20230531,105600,1574704610,10290,10280,10290,10280,424
20230531,105500,1570345840,10280,10300,10300,10280,2110
20230531,105400,1548637020,10290,10290,10300,10290,107
20230531,105300,1547535950,10290,10290,10300,10290,36
20230531,105200,1547165490,10290,10290,10300,10290,51
20230531,105100,1546640390,10290,10300,10310,10280,13612
20230531,105000,1406521550,10300,10310,10310,10300,174
20230531,104900,1404727850,10310,10310,10310,10300,230
20230531,104800,1402357640,10310,10300,10310,10300,1227
20230531,104700,1389707440,10300,10310,10310,10300,130
20230531,104600,1388367400,10300,10310,10310,10300,48
20230531,104500,1387872720,10300,10300,10310,10300,562
20230531,104400,1382078600,10300,10300,10310,10300,188
20230531,104300,1380140570,10300,10300,10310,10300,171
20230531,104200,1378377680,10300,10300,10310,10300,406
20230531,104100,1374191860,10300,10300,10310,10300,254
20230531,104000,1371573340,10300,10300,10310,10300,241
20230531,103900,1369088930,10310,10300,10310,10300,374
20230531,103800,1365233040,10300,10310,10310,10300,15
20230531,103700,1365078520,10310,10300,10310,10300,12
20230531,103600,1364954810,10300,10290,10310,10290,1145
20230531,103500,1353150040,10290,10300,10300,10290,925
20230531,103400,1343622660,10300,10300,10300,10300,1026
20230531,103300,1333054860,10290,10290,10290,10290,352
20230531,103200,1329432780,10290,10310,10310,10280,17669
20230531,103100,1147488220,10310,10310,10310,10310,155
20230531,103000,1145890170,10320,10330,10330,10320,5050
20230531,102900,1093773700,10330,10330,10330,10330,113
20230531,102800,1092606410,10330,10320,10330,10320,217
20230531,102700,1090366870,10320,10330,10340,10320,616
20230531,102600,1084002300,10330,10330,10330,10330,183
20230531,102500,1082111910,10320,10330,10330,10320,19
20230531,102400,1081915690,10330,10320,10330,10320,1670
20230531,102300,1064680910,10320,10320,10320,10310,260
20230531,102200,1061998010,10320,10310,10320,10310,362
20230531,102100,1058262190,10320,10320,10320,10310,494
20230531,102000,1053164530,10310,10320,10320,10310,84
20230531,101900,1052298270,10320,10320,10320,10320,100
20230531,101800,1051266270,10320,10320,10320,10320,499
20230531,101700,1046116590,10320,10320,10320,10320,1314
20230531,101600,1032556110,10320,10340,10340,10310,11378
20230531,101500,915046780,10340,10340,10340,10330,576
20230531,101400,909091440,10340,10330,10350,10330,6844
20230531,101300,838378440,10330,10330,10330,10320,47
20230531,101200,837893030,10330,10320,10330,10320,10
20230531,101100,837789760,10330,10330,10330,10330,485
20230531,101000,832779710,10330,10330,10330,10330,37
20230531,100900,832397500,10320,10320,10320,10320,22
20230531,100800,832170460,10320,10320,10320,10320,1
20230531,100700,832160140,10330,10320,10330,10310,478
20230531,100600,827226760,10320,10330,10330,10310,753
20230531,100500,819455830,10330,10310,10330,10310,3
20230531,100400,819424880,10320,10320,10330,10320,650
20230531,100300,812716810,10320,10320,10320,10320,5
20230531,100200,812665210,10320,10320,10320,10310,675
20230531,100100,805701800,10320,10320,10320,10320,1386
20230531,100000,791398280,10320,10330,10340,10320,6572
20230531,095900,723521190,10340,10340,10340,10340,1537
20230531,095800,707628610,10340,10340,10340,10340,69
20230531,095700,706915150,10340,10340,10340,10340,439
20230531,095600,702375890,10340,10340,10350,10340,293
20230531,095500,699346220,10340,10340,10340,10340,33
20230531,095400,699005000,10340,10340,10350,10340,701
20230531,095300,691753830,10340,10340,10340,10340,320
20230531,095200,688445030,10340,10340,10340,10340,1
20230531,095100,688434690,10340,10340,10340,10340,942
20230531,095000,678694410,10340,10340,10340,10340,46
20230531,094900,678218770,10340,10340,10340,10340,1317
20230531,094800,664600990,10340,10330,10340,10330,112
20230531,094700,663443160,10330,10330,10330,10330,4752
20230531,094600,614355000,10330,10340,10340,10330,1305
20230531,094500,600874080,10340,10340,10340,10340,339
20230531,094400,597368820,10330,10330,10330,10330,8
20230531,094300,597286180,10340,10330,10340,10330,1012
20230531,094200,586828730,10330,10330,10340,10330,275
20230531,094100,583987130,10340,10330,10350,10330,1283
20230531,094000,570722620,10340,10340,10350,10330,835
20230531,093900,562088160,10330,10350,10350,10330,5710
20230531,093800,503017350,10350,10350,10350,10350,102
20230531,093700,501961650,10350,10360,10360,10350,808
20230531,093600,493593960,10360,10360,10360,10350,317
20230531,093500,490311160,10360,10360,10360,10350,587
20230531,093400,484230340,10360,10350,10360,10350,103
20230531,093300,483163380,10350,10360,10360,10350,430
20230531,093200,478709040,10360,10360,10360,10350,106
20230531,093100,477611720,10350,10350,10360,10350,1127
20230531,093000,465937750,10360,10370,10370,10360,569
20230531,092900,460042870,10370,10370,10370,10360,954
20230531,092800,450155890,10370,10350,10370,10350,5743
20230531,092700,390654360,10360,10360,10360,10350,1129
20230531,092600,378964550,10360,10360,10360,10360,15
20230531,092500,378809150,10360,10360,10360,10350,382
20230531,092400,374851670,10360,10360,10360,10350,165
20230531,092300,373142570,10360,10350,10360,10340,2119
20230531,092200,351205260,10340,10350,10350,10340,411
20230531,092100,346951430,10340,10350,10350,10340,175
20230531,092000,345141160,10350,10350,10350,10340,427
20230531,091900,340722230,10350,10350,10350,10340,669
20230531,091800,333798980,10350,10360,10370,10350,4572
20230531,091700,286422230,10370,10360,10370,10360,264
20230531,091600,283687130,10350,10350,10360,10350,1994
20230531,091500,263041150,10350,10340,10350,10340,335
20230531,091400,259573940,10350,10340,10350,10320,3496
20230531,091300,223453860,10340,10340,10340,10330,755
20230531,091200,215647670,10340,10350,10350,10330,671
20230531,091100,208707730,10350,10350,10350,10330,503
20230531,091000,203506830,10350,10360,10360,10340,1260
20230531,090900,190469550,10360,10330,10370,10330,1717
20230531,090800,172700670,10340,10340,10340,10330,969
20230531,090700,162681230,10340,10330,10340,10330,915
20230531,090600,153225370,10340,10330,10370,10330,1661
20230531,090500,136053780,10330,10330,10360,10320,1209
20230531,090400,123548110,10330,10350,10360,10320,2247
20230531,090300,100330820,10350,10320,10350,10320,716
20230531,090200,92936870,10360,10310,10360,10300,2438
20230531,090100,67773510,10330,10290,10330,10270,1392
20230531,090000,53444330,10270,10250,10320,10250,5206