KissMeData/044340/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,205300,246513370,11330,11330,11330,11330,321
20230531,205200,246513370,11330,11330,11330,11330,0
20230531,205100,246513370,11330,11330,11330,11330,0
20230531,205000,246513370,11330,11330,11330,11330,0
20230531,204900,246513370,11330,11330,11330,11330,0
20230531,204800,246513370,11330,11330,11330,11330,0
20230531,204700,246513370,11330,11330,11330,11330,0
20230531,204600,246513370,11330,11330,11330,11330,0
20230531,204500,246513370,11330,11330,11330,11330,0
20230531,204400,246513370,11330,11330,11330,11330,0
20230531,204300,246513370,11330,11330,11330,11330,0
20230531,204200,246513370,11330,11330,11330,11330,0
20230531,204100,246513370,11330,11330,11330,11330,0
20230531,204000,246513370,11330,11330,11330,11330,0
20230531,203900,246513370,11330,11330,11330,11330,0
20230531,203800,246513370,11330,11330,11330,11330,0
20230531,203700,246513370,11330,11330,11330,11330,0
20230531,203600,246513370,11330,11330,11330,11330,0
20230531,203500,246513370,11330,11330,11330,11330,0
20230531,203400,246513370,11330,11330,11330,11330,0
20230531,203300,246513370,11330,11330,11330,11330,0
20230531,203200,246513370,11330,11330,11330,11330,0
20230531,203100,246513370,11330,11330,11330,11330,0
20230531,203000,246513370,11330,11330,11330,11330,0
20230531,202900,246513370,11330,11330,11330,11330,0
20230531,202800,246513370,11330,11330,11330,11330,0
20230531,202700,246513370,11330,11330,11330,11330,0
20230531,202600,246513370,11330,11330,11330,11330,0
20230531,202500,246513370,11330,11330,11330,11330,0
20230531,202400,246513370,11330,11330,11330,11330,0
20230531,202300,246513370,11330,11330,11330,11330,321
20230531,202200,246513370,11330,11330,11330,11330,0
20230531,202100,246513370,11330,11330,11330,11330,0
20230531,202000,246513370,11330,11330,11330,11330,0
20230531,201900,246513370,11330,11330,11330,11330,0
20230531,201800,246513370,11330,11330,11330,11330,0
20230531,201700,246513370,11330,11330,11330,11330,0
20230531,201600,246513370,11330,11330,11330,11330,0
20230531,201500,246513370,11330,11330,11330,11330,0
20230531,201400,246513370,11330,11330,11330,11330,0
20230531,201300,246513370,11330,11330,11330,11330,0
20230531,201200,246513370,11330,11330,11330,11330,0
20230531,201100,246513370,11330,11330,11330,11330,0
20230531,201000,246513370,11330,11330,11330,11330,0
20230531,200900,246513370,11330,11330,11330,11330,0
20230531,200800,246513370,11330,11330,11330,11330,0
20230531,200700,246513370,11330,11330,11330,11330,0
20230531,200600,246513370,11330,11330,11330,11330,0
20230531,200500,246513370,11330,11330,11330,11330,0
20230531,200400,246513370,11330,11330,11330,11330,0
20230531,200300,246513370,11330,11330,11330,11330,0
20230531,200200,246513370,11330,11330,11330,11330,0
20230531,200100,246513370,11330,11330,11330,11330,0
20230531,200000,246513370,11330,11330,11330,11330,0
20230531,195900,246513370,11330,11330,11330,11330,0
20230531,195800,246513370,11330,11330,11330,11330,0
20230531,195700,246513370,11330,11330,11330,11330,0
20230531,195600,246513370,11330,11330,11330,11330,0
20230531,195500,246513370,11330,11330,11330,11330,0
20230531,195400,246513370,11330,11330,11330,11330,0
20230531,195300,246513370,11330,11330,11330,11330,321
20230531,195200,246513370,11330,11330,11330,11330,0
20230531,195100,246513370,11330,11330,11330,11330,0
20230531,195000,246513370,11330,11330,11330,11330,0
20230531,194900,246513370,11330,11330,11330,11330,0
20230531,194800,246513370,11330,11330,11330,11330,0
20230531,194700,246513370,11330,11330,11330,11330,0
20230531,194600,246513370,11330,11330,11330,11330,0
20230531,194500,246513370,11330,11330,11330,11330,0
20230531,194400,246513370,11330,11330,11330,11330,0
20230531,194300,246513370,11330,11330,11330,11330,0
20230531,194200,246513370,11330,11330,11330,11330,0
20230531,194100,246513370,11330,11330,11330,11330,0
20230531,194000,246513370,11330,11330,11330,11330,0
20230531,193900,246513370,11330,11330,11330,11330,0
20230531,193800,246513370,11330,11330,11330,11330,0
20230531,193700,246513370,11330,11330,11330,11330,0
20230531,193600,246513370,11330,11330,11330,11330,0
20230531,193500,246513370,11330,11330,11330,11330,0
20230531,193400,246513370,11330,11330,11330,11330,0
20230531,193300,246513370,11330,11330,11330,11330,0
20230531,193200,246513370,11330,11330,11330,11330,0
20230531,193100,246513370,11330,11330,11330,11330,0
20230531,193000,246513370,11330,11330,11330,11330,0
20230531,192900,246513370,11330,11330,11330,11330,0
20230531,192800,246513370,11330,11330,11330,11330,0
20230531,192700,246513370,11330,11330,11330,11330,0
20230531,192600,246513370,11330,11330,11330,11330,0
20230531,192500,246513370,11330,11330,11330,11330,0
20230531,192400,246513370,11330,11330,11330,11330,0
20230531,192300,246513370,11330,11330,11330,11330,321
20230531,192200,246513370,11330,11330,11330,11330,0
20230531,192100,246513370,11330,11330,11330,11330,0
20230531,192000,246513370,11330,11330,11330,11330,0
20230531,191900,246513370,11330,11330,11330,11330,0
20230531,191800,246513370,11330,11330,11330,11330,0
20230531,191700,246513370,11330,11330,11330,11330,0
20230531,191600,246513370,11330,11330,11330,11330,0
20230531,191500,246513370,11330,11330,11330,11330,0
20230531,191400,246513370,11330,11330,11330,11330,0
20230531,191300,246513370,11330,11330,11330,11330,0
20230531,191200,246513370,11330,11330,11330,11330,0
20230531,191100,246513370,11330,11330,11330,11330,0
20230531,191000,246513370,11330,11330,11330,11330,0
20230531,190900,246513370,11330,11330,11330,11330,0
20230531,190800,246513370,11330,11330,11330,11330,0
20230531,190700,246513370,11330,11330,11330,11330,0
20230531,190600,246513370,11330,11330,11330,11330,0
20230531,190500,246513370,11330,11330,11330,11330,0
20230531,190400,246513370,11330,11330,11330,11330,0
20230531,190300,246513370,11330,11330,11330,11330,0
20230531,190200,246513370,11330,11330,11330,11330,0
20230531,190100,246513370,11330,11330,11330,11330,0
20230531,190000,246513370,11330,11330,11330,11330,0
20230531,185900,246513370,11330,11330,11330,11330,0
20230531,185800,246513370,11330,11330,11330,11330,0
20230531,185700,246513370,11330,11330,11330,11330,0
20230531,185600,246513370,11330,11330,11330,11330,0
20230531,185500,246513370,11330,11330,11330,11330,0
20230531,185400,246513370,11330,11330,11330,11330,0
20230531,185300,246513370,11330,11330,11330,11330,321
20230531,185200,246513370,11330,11330,11330,11330,0
20230531,185100,246513370,11330,11330,11330,11330,0
20230531,185000,246513370,11330,11330,11330,11330,0
20230531,184900,246513370,11330,11330,11330,11330,0
20230531,184800,246513370,11330,11330,11330,11330,0
20230531,184700,246513370,11330,11330,11330,11330,0
20230531,184600,246513370,11330,11330,11330,11330,0
20230531,184500,246513370,11330,11330,11330,11330,0
20230531,184400,246513370,11330,11330,11330,11330,0
20230531,184300,246513370,11330,11330,11330,11330,0
20230531,184200,246513370,11330,11330,11330,11330,0
20230531,184100,246513370,11330,11330,11330,11330,0
20230531,184000,246513370,11330,11330,11330,11330,0
20230531,183900,246513370,11330,11330,11330,11330,0
20230531,183800,246513370,11330,11330,11330,11330,0
20230531,183700,246513370,11330,11330,11330,11330,0
20230531,183600,246513370,11330,11330,11330,11330,0
20230531,183500,246513370,11330,11330,11330,11330,0
20230531,183400,246513370,11330,11330,11330,11330,0
20230531,183300,246513370,11330,11330,11330,11330,0
20230531,183200,246513370,11330,11330,11330,11330,0
20230531,183100,246513370,11330,11330,11330,11330,0
20230531,183000,246513370,11330,11330,11330,11330,0
20230531,182900,246513370,11330,11330,11330,11330,0
20230531,182800,246513370,11330,11330,11330,11330,0
20230531,182700,246513370,11330,11330,11330,11330,0
20230531,182600,246513370,11330,11330,11330,11330,0
20230531,182500,246513370,11330,11330,11330,11330,0
20230531,182400,246513370,11330,11330,11330,11330,0
20230531,182300,246513370,11330,11330,11330,11330,321
20230531,182200,246513370,11330,11330,11330,11330,0
20230531,182100,246513370,11330,11330,11330,11330,0
20230531,182000,246513370,11330,11330,11330,11330,0
20230531,181900,246513370,11330,11330,11330,11330,0
20230531,181800,246513370,11330,11330,11330,11330,0
20230531,181700,246513370,11330,11330,11330,11330,0
20230531,181600,246513370,11330,11330,11330,11330,0
20230531,181500,246513370,11330,11330,11330,11330,0
20230531,181400,246513370,11330,11330,11330,11330,0
20230531,181300,246513370,11330,11330,11330,11330,0
20230531,181200,246513370,11330,11330,11330,11330,0
20230531,181100,246513370,11330,11330,11330,11330,0
20230531,181000,246513370,11330,11330,11330,11330,0
20230531,180900,246513370,11330,11330,11330,11330,0
20230531,180800,246513370,11330,11330,11330,11330,0
20230531,180700,246513370,11330,11330,11330,11330,0
20230531,180600,246513370,11330,11330,11330,11330,0
20230531,180500,246513370,11330,11330,11330,11330,0
20230531,180400,246513370,11330,11330,11330,11330,0
20230531,180300,246513370,11330,11330,11330,11330,0
20230531,180200,246513370,11330,11330,11330,11330,0
20230531,180100,246513370,11330,11330,11330,11330,0
20230531,180000,246513370,11330,11330,11330,11330,0
20230531,175900,246513370,11330,11330,11330,11330,0
20230531,175800,246513370,11330,11330,11330,11330,0
20230531,175700,246513370,11330,11330,11330,11330,0
20230531,175600,246513370,11330,11330,11330,11330,0
20230531,175500,246513370,11330,11330,11330,11330,0
20230531,175400,246513370,11330,11330,11330,11330,0
20230531,175300,246513370,11330,11330,11330,11330,321
20230531,175200,246513370,11330,11330,11330,11330,0
20230531,175100,246513370,11330,11330,11330,11330,0
20230531,175000,246513370,11330,11330,11330,11330,0
20230531,174900,246513370,11330,11330,11330,11330,0
20230531,174800,246513370,11330,11330,11330,11330,0
20230531,174700,246513370,11330,11330,11330,11330,0
20230531,174600,246513370,11330,11330,11330,11330,0
20230531,174500,246513370,11330,11330,11330,11330,0
20230531,174400,246513370,11330,11330,11330,11330,0
20230531,174300,246513370,11330,11330,11330,11330,0
20230531,174200,246513370,11330,11330,11330,11330,0
20230531,174100,246513370,11330,11330,11330,11330,0
20230531,174000,246513370,11330,11330,11330,11330,0
20230531,173900,246513370,11330,11330,11330,11330,0
20230531,173800,246513370,11330,11330,11330,11330,0
20230531,173700,246513370,11330,11330,11330,11330,0
20230531,173600,246513370,11330,11330,11330,11330,0
20230531,173500,246513370,11330,11330,11330,11330,0
20230531,173400,246513370,11330,11330,11330,11330,0
20230531,173300,246513370,11330,11330,11330,11330,0
20230531,173200,246513370,11330,11330,11330,11330,0
20230531,173100,246513370,11330,11330,11330,11330,0
20230531,173000,246513370,11330,11330,11330,11330,0
20230531,172900,246513370,11330,11330,11330,11330,0
20230531,172800,246513370,11330,11330,11330,11330,0
20230531,172700,246513370,11330,11330,11330,11330,0
20230531,172600,246513370,11330,11330,11330,11330,0
20230531,172500,246513370,11330,11330,11330,11330,0
20230531,172400,246513370,11330,11330,11330,11330,0
20230531,172300,246513370,11330,11330,11330,11330,321
20230531,172200,246513370,11330,11330,11330,11330,0
20230531,172100,246513370,11330,11330,11330,11330,0
20230531,172000,246513370,11330,11330,11330,11330,0
20230531,171900,246513370,11330,11330,11330,11330,0
20230531,171800,246513370,11330,11330,11330,11330,0
20230531,171700,246513370,11330,11330,11330,11330,0
20230531,171600,246513370,11330,11330,11330,11330,0
20230531,171500,246513370,11330,11330,11330,11330,0
20230531,171400,246513370,11330,11330,11330,11330,0
20230531,171300,246513370,11330,11330,11330,11330,0
20230531,171200,246513370,11330,11330,11330,11330,0
20230531,171100,246513370,11330,11330,11330,11330,0
20230531,171000,246513370,11330,11330,11330,11330,0
20230531,170900,246513370,11330,11330,11330,11330,0
20230531,170800,246513370,11330,11330,11330,11330,0
20230531,170700,246513370,11330,11330,11330,11330,0
20230531,170600,246513370,11330,11330,11330,11330,0
20230531,170500,246513370,11330,11330,11330,11330,0
20230531,170400,246513370,11330,11330,11330,11330,0
20230531,170300,246513370,11330,11330,11330,11330,0
20230531,170200,246513370,11330,11330,11330,11330,0
20230531,170100,246513370,11330,11330,11330,11330,0
20230531,170000,246513370,11330,11330,11330,11330,0
20230531,165900,246513370,11330,11330,11330,11330,0
20230531,165800,246513370,11330,11330,11330,11330,0
20230531,165700,246513370,11330,11330,11330,11330,0
20230531,165600,246513370,11330,11330,11330,11330,0
20230531,165500,246513370,11330,11330,11330,11330,0
20230531,165400,246513370,11330,11330,11330,11330,0
20230531,165300,246513370,11330,11330,11330,11330,321
20230531,165200,246513370,11330,11330,11330,11330,0
20230531,165100,246513370,11330,11330,11330,11330,0
20230531,165000,246513370,11330,11330,11330,11330,0
20230531,164900,246513370,11330,11330,11330,11330,0
20230531,164800,246513370,11330,11330,11330,11330,0
20230531,164700,246513370,11330,11330,11330,11330,0
20230531,164600,246513370,11330,11330,11330,11330,0
20230531,164500,246513370,11330,11330,11330,11330,0
20230531,164400,246513370,11330,11330,11330,11330,0
20230531,164300,246513370,11330,11330,11330,11330,0
20230531,164200,246513370,11330,11330,11330,11330,0
20230531,164100,246513370,11330,11330,11330,11330,0
20230531,164000,246513370,11330,11330,11330,11330,0
20230531,163900,246513370,11330,11330,11330,11330,0
20230531,163800,246513370,11330,11330,11330,11330,0
20230531,163700,246513370,11330,11330,11330,11330,0
20230531,163600,246513370,11330,11330,11330,11330,0
20230531,163500,246513370,11330,11330,11330,11330,0
20230531,163400,246513370,11330,11330,11330,11330,0
20230531,163300,246513370,11330,11330,11330,11330,0
20230531,163200,246513370,11330,11330,11330,11330,0
20230531,163100,246513370,11330,11330,11330,11330,0
20230531,163000,246513370,11330,11330,11330,11330,0
20230531,162900,246513370,11330,11330,11330,11330,0
20230531,162800,246513370,11330,11330,11330,11330,0
20230531,162700,246513370,11330,11330,11330,11330,0
20230531,162600,246513370,11330,11330,11330,11330,0
20230531,162500,246513370,11330,11330,11330,11330,0
20230531,162400,246513370,11330,11330,11330,11330,0
20230531,162300,246513370,11330,11330,11330,11330,321
20230531,162200,246513370,11330,11330,11330,11330,0
20230531,162100,246513370,11330,11330,11330,11330,0
20230531,162000,246513370,11330,11330,11330,11330,0
20230531,161900,246513370,11330,11330,11330,11330,0
20230531,161800,246513370,11330,11330,11330,11330,0
20230531,161700,246513370,11330,11330,11330,11330,0
20230531,161600,246513370,11330,11330,11330,11330,0
20230531,161500,246513370,11330,11330,11330,11330,0
20230531,161400,246513370,11330,11330,11330,11330,0
20230531,161300,246513370,11330,11330,11330,11330,0
20230531,161200,246513370,11330,11330,11330,11330,0
20230531,161100,246513370,11330,11330,11330,11330,0
20230531,161000,246513370,11330,11330,11330,11330,0
20230531,160900,246513370,11330,11330,11330,11330,0
20230531,160800,246513370,11330,11330,11330,11330,0
20230531,160700,246513370,11330,11330,11330,11330,0
20230531,160600,246513370,11330,11330,11330,11330,0
20230531,160500,246513370,11330,11330,11330,11330,0
20230531,160400,246513370,11330,11330,11330,11330,0
20230531,160300,246513370,11330,11330,11330,11330,0
20230531,160200,246513370,11330,11330,11330,11330,0
20230531,160100,246513370,11330,11330,11330,11330,0
20230531,160000,246513370,11330,11330,11330,11330,0
20230531,155900,246513370,11330,11330,11330,11330,0
20230531,155800,246513370,11330,11330,11330,11330,0
20230531,155700,246513370,11330,11330,11330,11330,0
20230531,155600,246513370,11330,11330,11330,11330,0
20230531,155500,246513370,11330,11330,11330,11330,0
20230531,155400,246513370,11330,11330,11330,11330,0
20230531,155300,246513370,11330,11330,11330,11330,321
20230531,155200,246513370,11330,11330,11330,11330,0
20230531,155100,246513370,11330,11330,11330,11330,0
20230531,155000,246513370,11330,11330,11330,11330,0
20230531,154900,246513370,11330,11330,11330,11330,0
20230531,154800,246513370,11330,11330,11330,11330,0
20230531,154700,246513370,11330,11330,11330,11330,0
20230531,154600,246513370,11330,11330,11330,11330,0
20230531,154500,246513370,11330,11330,11330,11330,0
20230531,154400,246513370,11330,11330,11330,11330,0
20230531,154300,246513370,11330,11330,11330,11330,0
20230531,154200,246513370,11330,11330,11330,11330,0
20230531,154100,246513370,11330,11330,11330,11330,0
20230531,154000,246513370,11330,11330,11330,11330,0
20230531,153900,246513370,11330,11330,11330,11330,0
20230531,153800,246513370,11330,11330,11330,11330,0
20230531,153700,246513370,11330,11330,11330,11330,0
20230531,153600,246513370,11330,11330,11330,11330,0
20230531,153500,246513370,11330,11330,11330,11330,0
20230531,153400,246513370,11330,11330,11330,11330,0
20230531,153300,246513370,11330,11330,11330,11330,0
20230531,153200,246513370,11330,11330,11330,11330,0
20230531,153100,246513370,11330,11330,11330,11330,0
20230531,153000,246513370,11330,11330,11330,11330,321
20230531,152900,242876440,11290,11290,11290,11290,0
20230531,152800,242876440,11290,11290,11290,11290,0
20230531,152700,242876440,11290,11290,11290,11290,0
20230531,152600,242876440,11290,11290,11290,11290,0
20230531,152500,242876440,11290,11290,11290,11290,0
20230531,152400,242876440,11290,11290,11290,11290,0
20230531,152300,242876440,11290,11290,11290,11290,0
20230531,152200,242876440,11290,11290,11290,11290,0
20230531,152100,242876440,11290,11290,11290,11290,0
20230531,152000,242876440,11290,11290,11290,11290,0
20230531,151900,242876440,11290,11290,11290,11290,20
20230531,151800,242650640,11290,11290,11290,11290,18
20230531,151700,242447420,11280,11280,11280,11280,0
20230531,151600,242447420,11280,11280,11280,11280,2
20230531,151500,242424860,11280,11280,11280,11280,7
20230531,151400,242345900,11290,11290,11290,11290,4
20230531,151300,242300740,11290,11290,11290,11290,14
20230531,151200,242142680,11280,11280,11280,11280,0
20230531,151100,242142680,11280,11280,11280,11280,10
20230531,151000,242029880,11280,11280,11280,11280,0
20230531,150900,242029880,11280,11280,11280,11280,102
20230531,150800,240879320,11280,11280,11280,11280,4
20230531,150700,240834200,11290,11290,11290,11290,29
20230531,150600,240506790,11290,11290,11290,11280,18
20230531,150500,240303600,11290,11290,11290,11290,2
20230531,150400,240281020,11290,11290,11290,11290,11
20230531,150300,240156830,11290,11290,11290,11290,17
20230531,150200,239964900,11300,11300,11300,11300,17
20230531,150100,239772800,11290,11290,11290,11290,102
20230531,150000,238621220,11290,11290,11290,11290,0
20230531,145900,238621220,11290,11290,11290,11290,4
20230531,145800,238576060,11290,11290,11290,11290,10
20230531,145700,238463160,11290,11290,11290,11290,4
20230531,145600,238418000,11290,11290,11290,11290,75
20230531,145500,237571250,11290,11290,11290,11290,54
20230531,145400,236961590,11290,11290,11290,11290,150
20230531,145300,235268090,11290,11290,11290,11290,0
20230531,145200,235268090,11290,11290,11290,11290,0
20230531,145100,235268090,11290,11290,11290,11290,0
20230531,145000,235268090,11290,11300,11300,11290,10
20230531,144900,235155110,11290,11290,11290,11290,0
20230531,144800,235155110,11290,11290,11290,11290,7
20230531,144700,235076080,11290,11290,11290,11290,0
20230531,144600,235076080,11290,11290,11290,11290,62
20230531,144500,234376100,11290,11300,11300,11290,60
20230531,144400,233698600,11300,11300,11300,11300,21
20230531,144300,233461300,11300,11290,11300,11290,13
20230531,144200,233314520,11290,11290,11290,11290,0
20230531,144100,233314520,11290,11290,11290,11290,0
20230531,144000,233314520,11290,11290,11290,11290,2
20230531,143900,233291940,11290,11290,11290,11290,4
20230531,143800,233246780,11290,11290,11290,11290,12
20230531,143700,233111300,11290,11290,11290,11290,108
20230531,143600,231891980,11290,11290,11290,11290,0
20230531,143500,231891980,11290,11290,11290,11290,12
20230531,143400,231756500,11300,11300,11300,11300,0
20230531,143300,231756500,11300,11300,11300,11290,330
20230531,143200,228027870,11300,11300,11300,11300,0
20230531,143100,228027870,11300,11300,11300,11300,148
20230531,143000,226355470,11300,11300,11300,11300,3
20230531,142900,226321570,11310,11310,11310,11310,1
20230531,142800,226310260,11300,11290,11300,11290,23
20230531,142700,226050440,11290,11290,11290,11290,0
20230531,142600,226050440,11290,11290,11290,11290,80
20230531,142500,225147240,11290,11290,11290,11290,1
20230531,142400,225135950,11290,11290,11290,11290,15
20230531,142300,224966600,11290,11290,11290,11290,0
20230531,142200,224966600,11290,11290,11290,11290,0
20230531,142100,224966600,11290,11290,11290,11290,9
20230531,142000,224864990,11280,11280,11280,11280,1
20230531,141900,224853710,11290,11290,11290,11290,0
20230531,141800,224853710,11290,11290,11290,11290,3
20230531,141700,224819840,11280,11280,11280,11280,0
20230531,141600,224819840,11280,11280,11280,11280,0
20230531,141500,224819840,11280,11280,11280,11280,1
20230531,141400,224808560,11280,11280,11280,11280,4
20230531,141300,224763440,11280,11280,11280,11280,4
20230531,141200,224718320,11280,11280,11280,11280,49
20230531,141100,224165600,11280,11280,11280,11280,0
20230531,141000,224165600,11280,11280,11280,11280,0
20230531,140900,224165600,11280,11280,11280,11280,4
20230531,140800,224120480,11280,11280,11280,11280,4
20230531,140700,224075360,11280,11290,11290,11280,20
20230531,140600,223849590,11290,11290,11290,11290,12
20230531,140500,223714110,11280,11280,11280,11280,2
20230531,140400,223691550,11280,11280,11280,11280,5
20230531,140300,223635150,11280,11280,11280,11280,1
20230531,140200,223623870,11280,11280,11280,11280,25
20230531,140100,223341870,11290,11280,11290,11280,16
20230531,140000,223161340,11280,11280,11280,11280,191
20230531,135900,221006860,11280,11280,11280,11280,4
20230531,135800,220961740,11280,11280,11280,11280,254
20230531,135700,218096620,11280,11280,11280,11280,0
20230531,135600,218096620,11280,11280,11280,11280,0
20230531,135500,218096620,11280,11280,11280,11280,1
20230531,135400,218085340,11280,11280,11280,11280,4
20230531,135300,218040220,11280,11280,11280,11280,12
20230531,135200,217904860,11280,11290,11290,11280,2
20230531,135100,217882290,11280,11280,11280,11280,4
20230531,135000,217837170,11270,11270,11270,11270,0
20230531,134900,217837170,11270,11270,11270,11270,0
20230531,134800,217837170,11270,11270,11270,11270,0
20230531,134700,217837170,11270,11270,11270,11270,4
20230531,134600,217792090,11280,11280,11280,11280,4
20230531,134500,217746970,11280,11270,11280,11270,20
20230531,134400,217521560,11270,11270,11270,11270,0
20230531,134300,217521560,11270,11270,11270,11270,0
20230531,134200,217521560,11270,11270,11270,11270,6
20230531,134100,217453940,11270,11270,11270,11270,0
20230531,134000,217453940,11270,11270,11270,11270,0
20230531,133900,217453940,11270,11290,11290,11270,23
20230531,133800,217194330,11280,11280,11280,11280,0
20230531,133700,217194330,11280,11280,11280,11280,0
20230531,133600,217194330,11280,11280,11280,11280,0
20230531,133500,217194330,11280,11280,11280,11280,3
20230531,133400,217160490,11280,11280,11280,11280,4
20230531,133300,217115370,11280,11280,11280,11280,0
20230531,133200,217115370,11280,11280,11280,11280,0
20230531,133100,217115370,11280,11280,11280,11280,1
20230531,133000,217104090,11260,11260,11260,11260,0
20230531,132900,217104090,11260,11260,11260,11260,0
20230531,132800,217104090,11260,11260,11260,11260,0
20230531,132700,217104090,11260,11260,11260,11260,1
20230531,132600,217092830,11260,11260,11260,11260,0
20230531,132500,217092830,11260,11260,11260,11260,4
20230531,132400,217047790,11260,11260,11260,11260,19
20230531,132300,216833850,11260,11260,11260,11260,100
20230531,132200,215707850,11260,11260,11260,11260,12
20230531,132100,215572730,11260,11260,11270,11260,321
20230531,132000,211958260,11260,11260,11260,11260,3
20230531,131900,211924480,11260,11260,11260,11260,51
20230531,131800,211350220,11290,11290,11290,11290,0
20230531,131700,211350220,11290,11280,11290,11280,87
20230531,131600,210368000,11270,11270,11270,11270,2
20230531,131500,210345460,11260,11260,11260,11260,10
20230531,131400,210232860,11260,11290,11290,11260,7
20230531,131300,210153890,11290,11290,11290,11290,12
20230531,131200,210018410,11290,11270,11290,11270,5
20230531,131100,209962020,11250,11250,11250,11250,0
20230531,131000,209962020,11250,11250,11250,11250,0
20230531,130900,209962020,11250,11250,11250,11250,0
20230531,130800,209962020,11250,11250,11250,11250,0
20230531,130700,209962020,11250,11250,11250,11250,0
20230531,130600,209962020,11250,11250,11250,11250,17
20230531,130500,209770770,11250,11250,11250,11250,0
20230531,130400,209770770,11250,11250,11250,11250,7
20230531,130300,209692020,11270,11260,11270,11260,50
20230531,130200,209129010,11260,11260,11260,11260,1
20230531,130100,209117750,11260,11260,11260,11260,21
20230531,130000,208881290,11250,11250,11250,11250,0
20230531,125900,208881290,11250,11260,11260,11250,17
20230531,125800,208690030,11260,11260,11260,11260,0
20230531,125700,208690030,11260,11260,11260,11260,0
20230531,125600,208690030,11260,11260,11260,11260,0
20230531,125500,208690030,11260,11260,11260,11260,2
20230531,125400,208667510,11250,11250,11250,11250,0
20230531,125300,208667510,11250,11260,11260,11250,5
20230531,125200,208611220,11260,11260,11260,11260,0
20230531,125100,208611220,11260,11260,11260,11260,0
20230531,125000,208611220,11260,11260,11260,11260,1
20230531,124900,208599960,11260,11260,11260,11260,0
20230531,124800,208599960,11260,11260,11260,11260,0
20230531,124700,208599960,11260,11260,11260,11260,0
20230531,124600,208599960,11260,11260,11260,11260,1
20230531,124500,208588700,11250,11250,11250,11250,0
20230531,124400,208588700,11250,11250,11250,11250,0
20230531,124300,208588700,11250,11260,11260,11250,6
20230531,124200,208521150,11260,11260,11260,11260,1
20230531,124100,208509890,11260,11260,11260,11260,1
20230531,124000,208498630,11280,11280,11280,11280,18
20230531,123900,208295590,11260,11260,11260,11260,1
20230531,123800,208284330,11260,11280,11280,11260,28
20230531,123700,207968510,11280,11280,11280,11280,0
20230531,123600,207968510,11280,11250,11280,11250,10
20230531,123500,207855860,11250,11250,11250,11250,1
20230531,123400,207844610,11250,11250,11250,11250,0
20230531,123300,207844610,11250,11250,11250,11250,31
20230531,123200,207495860,11250,11270,11270,11250,300
20230531,123100,204117590,11270,11270,11270,11270,0
20230531,123000,204117590,11270,11270,11270,11270,0
20230531,122900,204117590,11270,11270,11270,11270,11
20230531,122800,203993620,11270,11270,11270,11270,3
20230531,122700,203959810,11270,11270,11270,11270,0
20230531,122600,203959810,11270,11260,11270,11260,8
20230531,122500,203869710,11270,11270,11270,11270,0
20230531,122400,203869710,11270,11270,11280,11270,11
20230531,122300,203745650,11280,11250,11280,11250,46
20230531,122200,203226890,11250,11250,11250,11250,0
20230531,122100,203226890,11250,11250,11260,11250,36
20230531,122000,202821880,11250,11250,11250,11250,22
20230531,121900,202574380,11250,11250,11250,11250,0
20230531,121800,202574380,11250,11250,11250,11250,0
20230531,121700,202574380,11250,11250,11250,11250,0
20230531,121600,202574380,11250,11250,11250,11250,1
20230531,121500,202563130,11260,11260,11260,11260,0
20230531,121400,202563130,11260,11260,11260,11260,0
20230531,121300,202563130,11260,11260,11260,11260,1
20230531,121200,202551870,11260,11260,11260,11260,0
20230531,121100,202551870,11260,11260,11260,11260,1
20230531,121000,202540610,11250,11250,11250,11250,30
20230531,120900,202203110,11250,11250,11250,11250,0
20230531,120800,202203110,11250,11250,11250,11250,41
20230531,120700,201741860,11290,11290,11290,11290,0
20230531,120600,201741860,11290,11290,11290,11290,0
20230531,120500,201741860,11290,11250,11290,11250,6
20230531,120400,201674290,11280,11270,11280,11270,16
20230531,120300,201493910,11240,11240,11240,11240,22
20230531,120200,201246630,11240,11270,11270,11240,190
20230531,120100,199108020,11260,11260,11260,11260,20
20230531,120000,198882820,11240,11240,11240,11240,2
20230531,115900,198860340,11230,11230,11230,11230,0
20230531,115800,198860340,11230,11230,11230,11230,20
20230531,115700,198635740,11230,11230,11230,11230,2
20230531,115600,198613280,11230,11230,11230,11230,1
20230531,115500,198602050,11230,11230,11230,11230,1
20230531,115400,198590820,11230,11230,11230,11230,0
20230531,115300,198590820,11230,11230,11230,11230,1
20230531,115200,198579590,11230,11230,11230,11230,11
20230531,115100,198456060,11270,11270,11270,11270,1
20230531,115000,198444790,11220,11220,11220,11220,1
20230531,114900,198433570,11220,11220,11220,11220,0
20230531,114800,198433570,11220,11220,11220,11220,0
20230531,114700,198433570,11220,11220,11220,11220,56
20230531,114600,197805250,11220,11220,11220,11220,0
20230531,114500,197805250,11220,11220,11220,11220,2
20230531,114400,197782810,11220,11220,11220,11220,0
20230531,114300,197782810,11220,11220,11220,11220,5
20230531,114200,197726710,11220,11220,11220,11220,26
20230531,114100,197434990,11220,11220,11220,11220,182
20230531,114000,195392950,11220,11220,11220,11220,10
20230531,113900,195280750,11230,11230,11230,11230,77
20230531,113800,194416040,11230,11230,11230,11230,23
20230531,113700,194157750,11230,11250,11270,11230,23
20230531,113600,193899180,11230,11230,11230,11230,12
20230531,113500,193764420,11220,11220,11220,11220,2
20230531,113400,193741980,11230,11230,11230,11230,1
20230531,113300,193730750,11230,11230,11230,11230,0
20230531,113200,193730750,11230,11230,11230,11230,3
20230531,113100,193697060,11230,11230,11230,11230,2
20230531,113000,193674600,11240,11220,11240,11220,101
20230531,112900,192539380,11220,11220,11220,11220,0
20230531,112800,192539380,11220,11220,11220,11220,0
20230531,112700,192539380,11220,11220,11220,11220,86
20230531,112600,191574460,11220,11220,11220,11220,0
20230531,112500,191574460,11220,11220,11220,11220,0
20230531,112400,191574460,11220,11230,11230,11220,225
20230531,112300,189049770,11220,11220,11220,11220,0
20230531,112200,189049770,11220,11220,11220,11220,47
20230531,112100,188522430,11240,11240,11240,11240,2
20230531,112000,188499950,11220,11220,11220,11220,6
20230531,111900,188432630,11220,11230,11230,11220,426
20230531,111800,183650390,11230,11230,11230,11230,0
20230531,111700,183650390,11230,11250,11250,11230,59
20230531,111600,182987800,11230,11230,11250,11230,520
20230531,111500,177147100,11230,11230,11230,11230,0
20230531,111400,177147100,11230,11230,11230,11230,51
20230531,111300,176574370,11230,11260,11260,11230,754
20230531,111200,168102170,11250,11250,11250,11250,51
20230531,111100,167528420,11250,11250,11250,11250,1
20230531,111000,167517170,11250,11260,11260,11250,152
20230531,110900,165806940,11260,11260,11260,11260,51
20230531,110800,165232680,11260,11260,11260,11260,0
20230531,110700,165232680,11260,11260,11260,11260,52
20230531,110600,164647160,11260,11260,11260,11260,27
20230531,110500,164343140,11260,11260,11260,11260,13
20230531,110400,164196760,11250,11260,11260,11250,328
20230531,110300,160504780,11250,11250,11250,11250,0
20230531,110200,160504780,11250,11260,11260,11250,99
20230531,110100,159390960,11340,11300,11340,11300,300
20230531,110000,155990920,11340,11340,11340,11340,0
20230531,105900,155990920,11340,11290,11340,11250,1077
20230531,105800,143867070,11290,11290,11290,11290,257
20230531,105700,140965540,11290,11290,11290,11290,157
20230531,105600,139193010,11290,11300,11300,11290,623
20230531,105500,132153170,11300,11310,11310,11300,417
20230531,105400,127437600,11320,11320,11320,11320,223
20230531,105300,124913240,11320,11340,11340,11320,2
20230531,105200,124890580,11320,11320,11320,11320,4
20230531,105100,124845300,11320,11320,11320,11320,16
20230531,105000,124664180,11320,11320,11320,11320,104
20230531,104900,123486900,11320,11340,11340,11320,12
20230531,104800,123350860,11320,11320,11320,11320,20
20230531,104700,123124460,11320,11320,11320,11320,0
20230531,104600,123124460,11320,11340,11340,11320,7
20230531,104500,123045180,11340,11340,11340,11340,0
20230531,104400,123045180,11340,11320,11340,11320,40
20230531,104300,122592100,11340,11340,11340,11340,0
20230531,104200,122592100,11340,11320,11350,11320,255
20230531,104100,119705380,11320,11320,11320,11320,1
20230531,104000,119694060,11320,11320,11320,11320,0
20230531,103900,119694060,11320,11320,11320,11320,14
20230531,103800,119535580,11320,11320,11320,11320,0
20230531,103700,119535580,11320,11320,11320,11320,6
20230531,103600,119467660,11320,11320,11320,11320,28
20230531,103500,119150700,11350,11340,11350,11330,243
20230531,103400,116396310,11340,11330,11340,11330,14
20230531,103300,116237640,11330,11330,11330,11330,0
20230531,103200,116237640,11330,11330,11330,11330,100
20230531,103100,115104640,11330,11330,11330,11330,4
20230531,103000,115059320,11330,11330,11330,11330,0
20230531,102900,115059320,11330,11330,11330,11330,19
20230531,102800,114844050,11330,11330,11330,11330,1
20230531,102700,114832720,11350,11350,11350,11350,0
20230531,102600,114832720,11350,11320,11350,11320,181
20230531,102500,112783520,11330,11330,11330,11330,6
20230531,102400,112715540,11330,11330,11330,11330,5
20230531,102300,112658890,11320,11320,11320,11320,10
20230531,102200,112545690,11320,11320,11320,11320,16
20230531,102100,112364570,11320,11320,11320,11320,47
20230531,102000,111832530,11330,11330,11330,11330,0
20230531,101900,111832530,11330,11330,11330,11330,7
20230531,101800,111753220,11330,11330,11330,11330,3
20230531,101700,111719230,11340,11330,11340,11330,31
20230531,101600,111367920,11340,11360,11360,11330,1155
20230531,101500,98254840,11360,11360,11360,11360,195
20230531,101400,96039640,11360,11360,11360,11360,0
20230531,101300,96039640,11360,11360,11360,11360,17
20230531,101200,95846520,11360,11360,11360,11360,0
20230531,101100,95846520,11360,11360,11360,11360,169
20230531,101000,93926680,11370,11370,11370,11370,63
20230531,100900,93210370,11370,11370,11370,11370,10
20230531,100800,93096670,11370,11370,11370,11360,311
20230531,100700,89560870,11380,11380,11380,11380,12
20230531,100600,89424310,11370,11370,11370,11360,62
20230531,100500,88719800,11370,11370,11370,11370,10
20230531,100400,88606100,11370,11370,11370,11370,506
20230531,100300,82852880,11370,11370,11370,11360,138
20230531,100200,81284130,11360,11370,11370,11360,115
20230531,100100,79976650,11370,11360,11370,11360,74
20230531,100000,79135540,11360,11360,11360,11360,15
20230531,095900,78965140,11360,11360,11360,11360,201
20230531,095800,76681780,11360,11370,11370,11360,70
20230531,095700,75886530,11370,11360,11370,11360,74
20230531,095600,75045690,11360,11370,11370,11360,4
20230531,095500,75000230,11360,11370,11370,11360,75
20230531,095400,74148170,11370,11370,11370,11370,1
20230531,095300,74136800,11360,11370,11370,11360,678
20230531,095200,66434570,11380,11380,11380,11380,1
20230531,095100,66423190,11390,11410,11410,11390,2
20230531,095000,66400390,11360,11420,11420,11360,35
20230531,094900,66002680,11380,11370,11380,11360,141
20230531,094800,64400800,11360,11360,11360,11360,495
20230531,094700,58777600,11360,11370,11370,11360,36
20230531,094600,58368300,11370,11370,11370,11370,2
20230531,094500,58345560,11370,11370,11370,11370,84
20230531,094400,57390480,11370,11370,11370,11370,4
20230531,094300,57345000,11370,11370,11370,11370,26
20230531,094200,57049380,11370,11370,11370,11370,47
20230531,094100,56514990,11370,11370,11370,11370,0
20230531,094000,56514990,11370,11370,11370,11370,1
20230531,093900,56503620,11370,11370,11370,11370,5
20230531,093800,56446770,11370,11370,11370,11350,114
20230531,093700,55150730,11370,11370,11370,11370,4
20230531,093600,55105250,11370,11370,11370,11370,2
20230531,093500,55082510,11370,11370,11370,11360,26
20230531,093400,54787020,11370,11370,11370,11370,6
20230531,093300,54718800,11370,11370,11370,11360,110
20230531,093200,53468370,11370,11370,11370,11370,15
20230531,093100,53297820,11380,11380,11380,11380,10
20230531,093000,53184020,11370,11370,11370,11370,126
20230531,092900,51751400,11380,11380,11380,11380,5
20230531,092800,51694500,11380,11380,11380,11380,230
20230531,092700,49077100,11380,11380,11380,11380,4
20230531,092600,49031580,11380,11380,11380,11380,0
20230531,092500,49031580,11380,11380,11380,11380,39
20230531,092400,48587760,11380,11380,11380,11380,148
20230531,092300,46903520,11380,11380,11380,11380,0
20230531,092200,46903520,11380,11380,11380,11380,43
20230531,092100,46414180,11380,11380,11380,11380,2
20230531,092000,46391420,11390,11380,11390,11380,96
20230531,091900,45298410,11380,11390,11390,11380,5
20230531,091800,45241500,11390,11400,11400,11390,101
20230531,091700,44091100,11390,11440,11440,11390,78
20230531,091600,43200880,11440,11440,11440,11440,20
20230531,091500,42972080,11380,11380,11380,11380,44
20230531,091400,42471360,11380,11380,11380,11380,0
20230531,091300,42471360,11380,11380,11380,11380,0
20230531,091200,42471360,11380,11380,11380,11380,42
20230531,091100,41993400,11380,11380,11380,11380,99
20230531,091000,40866780,11380,11400,11400,11380,56
20230531,090900,40228570,11440,11390,11550,11390,2152
20230531,090800,15569410,11380,11410,11410,11380,943
20230531,090700,4821660,11420,11430,11430,11420,6
20230531,090600,4753130,11410,11400,11420,11400,29
20230531,090500,4422390,11400,11400,11400,11400,48
20230531,090400,3875190,11480,11480,11480,11480,0
20230531,090300,3875190,11480,11400,11480,11400,80
20230531,090200,2960400,11390,11380,11390,11380,73
20230531,090100,2129030,11390,11390,11390,11390,6
20230531,090000,2060690,11380,11390,11390,11380,181