KissMeData/053800/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,211000,3517149800,63100,63100,63100,63100,5373
20230531,210900,3517149800,63100,63100,63100,63100,0
20230531,210800,3517149800,63100,63100,63100,63100,0
20230531,210700,3517149800,63100,63100,63100,63100,0
20230531,210600,3517149800,63100,63100,63100,63100,0
20230531,210500,3517149800,63100,63100,63100,63100,0
20230531,210400,3517149800,63100,63100,63100,63100,0
20230531,210300,3517149800,63100,63100,63100,63100,0
20230531,210200,3517149800,63100,63100,63100,63100,0
20230531,210100,3517149800,63100,63100,63100,63100,0
20230531,210000,3517149800,63100,63100,63100,63100,0
20230531,205900,3517149800,63100,63100,63100,63100,0
20230531,205800,3517149800,63100,63100,63100,63100,0
20230531,205700,3517149800,63100,63100,63100,63100,0
20230531,205600,3517149800,63100,63100,63100,63100,0
20230531,205500,3517149800,63100,63100,63100,63100,0
20230531,205400,3517149800,63100,63100,63100,63100,0
20230531,205300,3517149800,63100,63100,63100,63100,0
20230531,205200,3517149800,63100,63100,63100,63100,0
20230531,205100,3517149800,63100,63100,63100,63100,0
20230531,205000,3517149800,63100,63100,63100,63100,0
20230531,204900,3517149800,63100,63100,63100,63100,0
20230531,204800,3517149800,63100,63100,63100,63100,0
20230531,204700,3517149800,63100,63100,63100,63100,0
20230531,204600,3517149800,63100,63100,63100,63100,0
20230531,204500,3517149800,63100,63100,63100,63100,0
20230531,204400,3517149800,63100,63100,63100,63100,0
20230531,204300,3517149800,63100,63100,63100,63100,0
20230531,204200,3517149800,63100,63100,63100,63100,0
20230531,204100,3517149800,63100,63100,63100,63100,0
20230531,204000,3517149800,63100,63100,63100,63100,5373
20230531,203900,3517149800,63100,63100,63100,63100,0
20230531,203800,3517149800,63100,63100,63100,63100,0
20230531,203700,3517149800,63100,63100,63100,63100,0
20230531,203600,3517149800,63100,63100,63100,63100,0
20230531,203500,3517149800,63100,63100,63100,63100,0
20230531,203400,3517149800,63100,63100,63100,63100,0
20230531,203300,3517149800,63100,63100,63100,63100,0
20230531,203200,3517149800,63100,63100,63100,63100,0
20230531,203100,3517149800,63100,63100,63100,63100,0
20230531,203000,3517149800,63100,63100,63100,63100,0
20230531,202900,3517149800,63100,63100,63100,63100,0
20230531,202800,3517149800,63100,63100,63100,63100,0
20230531,202700,3517149800,63100,63100,63100,63100,0
20230531,202600,3517149800,63100,63100,63100,63100,0
20230531,202500,3517149800,63100,63100,63100,63100,0
20230531,202400,3517149800,63100,63100,63100,63100,0
20230531,202300,3517149800,63100,63100,63100,63100,0
20230531,202200,3517149800,63100,63100,63100,63100,0
20230531,202100,3517149800,63100,63100,63100,63100,0
20230531,202000,3517149800,63100,63100,63100,63100,0
20230531,201900,3517149800,63100,63100,63100,63100,0
20230531,201800,3517149800,63100,63100,63100,63100,0
20230531,201700,3517149800,63100,63100,63100,63100,0
20230531,201600,3517149800,63100,63100,63100,63100,0
20230531,201500,3517149800,63100,63100,63100,63100,0
20230531,201400,3517149800,63100,63100,63100,63100,0
20230531,201300,3517149800,63100,63100,63100,63100,0
20230531,201200,3517149800,63100,63100,63100,63100,0
20230531,201100,3517149800,63100,63100,63100,63100,0
20230531,201000,3517149800,63100,63100,63100,63100,5373
20230531,200900,3517149800,63100,63100,63100,63100,0
20230531,200800,3517149800,63100,63100,63100,63100,0
20230531,200700,3517149800,63100,63100,63100,63100,0
20230531,200600,3517149800,63100,63100,63100,63100,0
20230531,200500,3517149800,63100,63100,63100,63100,0
20230531,200400,3517149800,63100,63100,63100,63100,0
20230531,200300,3517149800,63100,63100,63100,63100,0
20230531,200200,3517149800,63100,63100,63100,63100,0
20230531,200100,3517149800,63100,63100,63100,63100,0
20230531,200000,3517149800,63100,63100,63100,63100,0
20230531,195900,3517149800,63100,63100,63100,63100,0
20230531,195800,3517149800,63100,63100,63100,63100,0
20230531,195700,3517149800,63100,63100,63100,63100,0
20230531,195600,3517149800,63100,63100,63100,63100,0
20230531,195500,3517149800,63100,63100,63100,63100,0
20230531,195400,3517149800,63100,63100,63100,63100,0
20230531,195300,3517149800,63100,63100,63100,63100,0
20230531,195200,3517149800,63100,63100,63100,63100,0
20230531,195100,3517149800,63100,63100,63100,63100,0
20230531,195000,3517149800,63100,63100,63100,63100,0
20230531,194900,3517149800,63100,63100,63100,63100,0
20230531,194800,3517149800,63100,63100,63100,63100,0
20230531,194700,3517149800,63100,63100,63100,63100,0
20230531,194600,3517149800,63100,63100,63100,63100,0
20230531,194500,3517149800,63100,63100,63100,63100,0
20230531,194400,3517149800,63100,63100,63100,63100,0
20230531,194300,3517149800,63100,63100,63100,63100,0
20230531,194200,3517149800,63100,63100,63100,63100,0
20230531,194100,3517149800,63100,63100,63100,63100,0
20230531,194000,3517149800,63100,63100,63100,63100,5373
20230531,193900,3517149800,63100,63100,63100,63100,0
20230531,193800,3517149800,63100,63100,63100,63100,0
20230531,193700,3517149800,63100,63100,63100,63100,0
20230531,193600,3517149800,63100,63100,63100,63100,0
20230531,193500,3517149800,63100,63100,63100,63100,0
20230531,193400,3517149800,63100,63100,63100,63100,0
20230531,193300,3517149800,63100,63100,63100,63100,0
20230531,193200,3517149800,63100,63100,63100,63100,0
20230531,193100,3517149800,63100,63100,63100,63100,0
20230531,193000,3517149800,63100,63100,63100,63100,0
20230531,192900,3517149800,63100,63100,63100,63100,0
20230531,192800,3517149800,63100,63100,63100,63100,0
20230531,192700,3517149800,63100,63100,63100,63100,0
20230531,192600,3517149800,63100,63100,63100,63100,0
20230531,192500,3517149800,63100,63100,63100,63100,0
20230531,192400,3517149800,63100,63100,63100,63100,0
20230531,192300,3517149800,63100,63100,63100,63100,0
20230531,192200,3517149800,63100,63100,63100,63100,0
20230531,192100,3517149800,63100,63100,63100,63100,0
20230531,192000,3517149800,63100,63100,63100,63100,0
20230531,191900,3517149800,63100,63100,63100,63100,0
20230531,191800,3517149800,63100,63100,63100,63100,0
20230531,191700,3517149800,63100,63100,63100,63100,0
20230531,191600,3517149800,63100,63100,63100,63100,0
20230531,191500,3517149800,63100,63100,63100,63100,0
20230531,191400,3517149800,63100,63100,63100,63100,0
20230531,191300,3517149800,63100,63100,63100,63100,0
20230531,191200,3517149800,63100,63100,63100,63100,0
20230531,191100,3517149800,63100,63100,63100,63100,0
20230531,191000,3517149800,63100,63100,63100,63100,5373
20230531,190900,3517149800,63100,63100,63100,63100,0
20230531,190800,3517149800,63100,63100,63100,63100,0
20230531,190700,3517149800,63100,63100,63100,63100,0
20230531,190600,3517149800,63100,63100,63100,63100,0
20230531,190500,3517149800,63100,63100,63100,63100,0
20230531,190400,3517149800,63100,63100,63100,63100,0
20230531,190300,3517149800,63100,63100,63100,63100,0
20230531,190200,3517149800,63100,63100,63100,63100,0
20230531,190100,3517149800,63100,63100,63100,63100,0
20230531,190000,3517149800,63100,63100,63100,63100,0
20230531,185900,3517149800,63100,63100,63100,63100,0
20230531,185800,3517149800,63100,63100,63100,63100,0
20230531,185700,3517149800,63100,63100,63100,63100,0
20230531,185600,3517149800,63100,63100,63100,63100,0
20230531,185500,3517149800,63100,63100,63100,63100,0
20230531,185400,3517149800,63100,63100,63100,63100,0
20230531,185300,3517149800,63100,63100,63100,63100,0
20230531,185200,3517149800,63100,63100,63100,63100,0
20230531,185100,3517149800,63100,63100,63100,63100,0
20230531,185000,3517149800,63100,63100,63100,63100,0
20230531,184900,3517149800,63100,63100,63100,63100,0
20230531,184800,3517149800,63100,63100,63100,63100,0
20230531,184700,3517149800,63100,63100,63100,63100,0
20230531,184600,3517149800,63100,63100,63100,63100,0
20230531,184500,3517149800,63100,63100,63100,63100,0
20230531,184400,3517149800,63100,63100,63100,63100,0
20230531,184300,3517149800,63100,63100,63100,63100,0
20230531,184200,3517149800,63100,63100,63100,63100,0
20230531,184100,3517149800,63100,63100,63100,63100,0
20230531,184000,3517149800,63100,63100,63100,63100,5373
20230531,183900,3517149800,63100,63100,63100,63100,0
20230531,183800,3517149800,63100,63100,63100,63100,0
20230531,183700,3517149800,63100,63100,63100,63100,0
20230531,183600,3517149800,63100,63100,63100,63100,0
20230531,183500,3517149800,63100,63100,63100,63100,0
20230531,183400,3517149800,63100,63100,63100,63100,0
20230531,183300,3517149800,63100,63100,63100,63100,0
20230531,183200,3517149800,63100,63100,63100,63100,0
20230531,183100,3517149800,63100,63100,63100,63100,0
20230531,183000,3517149800,63100,63100,63100,63100,0
20230531,182900,3517149800,63100,63100,63100,63100,0
20230531,182800,3517149800,63100,63100,63100,63100,0
20230531,182700,3517149800,63100,63100,63100,63100,0
20230531,182600,3517149800,63100,63100,63100,63100,0
20230531,182500,3517149800,63100,63100,63100,63100,0
20230531,182400,3517149800,63100,63100,63100,63100,0
20230531,182300,3517149800,63100,63100,63100,63100,0
20230531,182200,3517149800,63100,63100,63100,63100,0
20230531,182100,3517149800,63100,63100,63100,63100,0
20230531,182000,3517149800,63100,63100,63100,63100,0
20230531,181900,3517149800,63100,63100,63100,63100,0
20230531,181800,3517149800,63100,63100,63100,63100,0
20230531,181700,3517149800,63100,63100,63100,63100,0
20230531,181600,3517149800,63100,63100,63100,63100,0
20230531,181500,3517149800,63100,63100,63100,63100,0
20230531,181400,3517149800,63100,63100,63100,63100,0
20230531,181300,3517149800,63100,63100,63100,63100,0
20230531,181200,3517149800,63100,63100,63100,63100,0
20230531,181100,3517149800,63100,63100,63100,63100,0
20230531,181000,3517149800,63100,63100,63100,63100,5373
20230531,180900,3517149800,63100,63100,63100,63100,0
20230531,180800,3517149800,63100,63100,63100,63100,0
20230531,180700,3517149800,63100,63100,63100,63100,0
20230531,180600,3517149800,63100,63100,63100,63100,0
20230531,180500,3517149800,63100,63100,63100,63100,0
20230531,180400,3517149800,63100,63100,63100,63100,0
20230531,180300,3517149800,63100,63100,63100,63100,0
20230531,180200,3517149800,63100,63100,63100,63100,0
20230531,180100,3517149800,63100,63100,63100,63100,0
20230531,180000,3517149800,63100,63100,63100,63100,0
20230531,175900,3517149800,63100,63100,63100,63100,0
20230531,175800,3517149800,63100,63100,63100,63100,0
20230531,175700,3517149800,63100,63100,63100,63100,0
20230531,175600,3517149800,63100,63100,63100,63100,0
20230531,175500,3517149800,63100,63100,63100,63100,0
20230531,175400,3517149800,63100,63100,63100,63100,0
20230531,175300,3517149800,63100,63100,63100,63100,0
20230531,175200,3517149800,63100,63100,63100,63100,0
20230531,175100,3517149800,63100,63100,63100,63100,0
20230531,175000,3517149800,63100,63100,63100,63100,0
20230531,174900,3517149800,63100,63100,63100,63100,0
20230531,174800,3517149800,63100,63100,63100,63100,0
20230531,174700,3517149800,63100,63100,63100,63100,0
20230531,174600,3517149800,63100,63100,63100,63100,0
20230531,174500,3517149800,63100,63100,63100,63100,0
20230531,174400,3517149800,63100,63100,63100,63100,0
20230531,174300,3517149800,63100,63100,63100,63100,0
20230531,174200,3517149800,63100,63100,63100,63100,0
20230531,174100,3517149800,63100,63100,63100,63100,0
20230531,174000,3517149800,63100,63100,63100,63100,5373
20230531,173900,3517149800,63100,63100,63100,63100,0
20230531,173800,3517149800,63100,63100,63100,63100,0
20230531,173700,3517149800,63100,63100,63100,63100,0
20230531,173600,3517149800,63100,63100,63100,63100,0
20230531,173500,3517149800,63100,63100,63100,63100,0
20230531,173400,3517149800,63100,63100,63100,63100,0
20230531,173300,3517149800,63100,63100,63100,63100,0
20230531,173200,3517149800,63100,63100,63100,63100,0
20230531,173100,3517149800,63100,63100,63100,63100,0
20230531,173000,3517149800,63100,63100,63100,63100,0
20230531,172900,3517149800,63100,63100,63100,63100,0
20230531,172800,3517149800,63100,63100,63100,63100,0
20230531,172700,3517149800,63100,63100,63100,63100,0
20230531,172600,3517149800,63100,63100,63100,63100,0
20230531,172500,3517149800,63100,63100,63100,63100,0
20230531,172400,3517149800,63100,63100,63100,63100,0
20230531,172300,3517149800,63100,63100,63100,63100,0
20230531,172200,3517149800,63100,63100,63100,63100,0
20230531,172100,3517149800,63100,63100,63100,63100,0
20230531,172000,3517149800,63100,63100,63100,63100,0
20230531,171900,3517149800,63100,63100,63100,63100,0
20230531,171800,3517149800,63100,63100,63100,63100,0
20230531,171700,3517149800,63100,63100,63100,63100,0
20230531,171600,3517149800,63100,63100,63100,63100,0
20230531,171500,3517149800,63100,63100,63100,63100,0
20230531,171400,3517149800,63100,63100,63100,63100,0
20230531,171300,3517149800,63100,63100,63100,63100,0
20230531,171200,3517149800,63100,63100,63100,63100,0
20230531,171100,3517149800,63100,63100,63100,63100,0
20230531,171000,3517149800,63100,63100,63100,63100,5373
20230531,170900,3517149800,63100,63100,63100,63100,0
20230531,170800,3517149800,63100,63100,63100,63100,0
20230531,170700,3517149800,63100,63100,63100,63100,0
20230531,170600,3517149800,63100,63100,63100,63100,0
20230531,170500,3517149800,63100,63100,63100,63100,0
20230531,170400,3517149800,63100,63100,63100,63100,0
20230531,170300,3517149800,63100,63100,63100,63100,0
20230531,170200,3517149800,63100,63100,63100,63100,0
20230531,170100,3517149800,63100,63100,63100,63100,0
20230531,170000,3517149800,63100,63100,63100,63100,0
20230531,165900,3517149800,63100,63100,63100,63100,0
20230531,165800,3517149800,63100,63100,63100,63100,0
20230531,165700,3517149800,63100,63100,63100,63100,0
20230531,165600,3517149800,63100,63100,63100,63100,0
20230531,165500,3517149800,63100,63100,63100,63100,0
20230531,165400,3517149800,63100,63100,63100,63100,0
20230531,165300,3517149800,63100,63100,63100,63100,0
20230531,165200,3517149800,63100,63100,63100,63100,0
20230531,165100,3517149800,63100,63100,63100,63100,0
20230531,165000,3517149800,63100,63100,63100,63100,0
20230531,164900,3517149800,63100,63100,63100,63100,0
20230531,164800,3517149800,63100,63100,63100,63100,0
20230531,164700,3517149800,63100,63100,63100,63100,0
20230531,164600,3517149800,63100,63100,63100,63100,0
20230531,164500,3517149800,63100,63100,63100,63100,0
20230531,164400,3517149800,63100,63100,63100,63100,0
20230531,164300,3517149800,63100,63100,63100,63100,0
20230531,164200,3517149800,63100,63100,63100,63100,0
20230531,164100,3517149800,63100,63100,63100,63100,0
20230531,164000,3517149800,63100,63100,63100,63100,5373
20230531,163900,3517149800,63100,63100,63100,63100,0
20230531,163800,3517149800,63100,63100,63100,63100,0
20230531,163700,3517149800,63100,63100,63100,63100,0
20230531,163600,3517149800,63100,63100,63100,63100,0
20230531,163500,3517149800,63100,63100,63100,63100,0
20230531,163400,3517149800,63100,63100,63100,63100,0
20230531,163300,3517149800,63100,63100,63100,63100,0
20230531,163200,3517149800,63100,63100,63100,63100,0
20230531,163100,3517149800,63100,63100,63100,63100,0
20230531,163000,3517149800,63100,63100,63100,63100,0
20230531,162900,3517149800,63100,63100,63100,63100,0
20230531,162800,3517149800,63100,63100,63100,63100,0
20230531,162700,3517149800,63100,63100,63100,63100,0
20230531,162600,3517149800,63100,63100,63100,63100,0
20230531,162500,3517149800,63100,63100,63100,63100,0
20230531,162400,3517149800,63100,63100,63100,63100,0
20230531,162300,3517149800,63100,63100,63100,63100,0
20230531,162200,3517149800,63100,63100,63100,63100,0
20230531,162100,3517149800,63100,63100,63100,63100,0
20230531,162000,3517149800,63100,63100,63100,63100,0
20230531,161900,3517149800,63100,63100,63100,63100,0
20230531,161800,3517149800,63100,63100,63100,63100,0
20230531,161700,3517149800,63100,63100,63100,63100,0
20230531,161600,3517149800,63100,63100,63100,63100,0
20230531,161500,3517149800,63100,63100,63100,63100,0
20230531,161400,3517149800,63100,63100,63100,63100,0
20230531,161300,3517149800,63100,63100,63100,63100,0
20230531,161200,3517149800,63100,63100,63100,63100,0
20230531,161100,3517149800,63100,63100,63100,63100,0
20230531,161000,3517149800,63100,63100,63100,63100,5373
20230531,160900,3517149800,63100,63100,63100,63100,0
20230531,160800,3517149800,63100,63100,63100,63100,0
20230531,160700,3517149800,63100,63100,63100,63100,0
20230531,160600,3517149800,63100,63100,63100,63100,0
20230531,160500,3517149800,63100,63100,63100,63100,0
20230531,160400,3517149800,63100,63100,63100,63100,0
20230531,160300,3517149800,63100,63100,63100,63100,0
20230531,160200,3517149800,63100,63100,63100,63100,0
20230531,160100,3517149800,63100,63100,63100,63100,0
20230531,160000,3517149800,63100,63100,63100,63100,0
20230531,155900,3517149800,63100,63100,63100,63100,0
20230531,155800,3517149800,63100,63100,63100,63100,0
20230531,155700,3517149800,63100,63100,63100,63100,0
20230531,155600,3517149800,63100,63100,63100,63100,0
20230531,155500,3517149800,63100,63100,63100,63100,0
20230531,155400,3517149800,63100,63100,63100,63100,0
20230531,155300,3517149800,63100,63100,63100,63100,0
20230531,155200,3517149800,63100,63100,63100,63100,0
20230531,155100,3517149800,63100,63100,63100,63100,0
20230531,155000,3517149800,63100,63100,63100,63100,0
20230531,154900,3517149800,63100,63100,63100,63100,0
20230531,154800,3517149800,63100,63100,63100,63100,0
20230531,154700,3517149800,63100,63100,63100,63100,0
20230531,154600,3517149800,63100,63100,63100,63100,0
20230531,154500,3517149800,63100,63100,63100,63100,0
20230531,154400,3517149800,63100,63100,63100,63100,0
20230531,154300,3517149800,63100,63100,63100,63100,0
20230531,154200,3517149800,63100,63100,63100,63100,0
20230531,154100,3517149800,63100,63100,63100,63100,0
20230531,154000,3517149800,63100,63100,63100,63100,5373
20230531,153900,3517149800,63100,63100,63100,63100,0
20230531,153800,3517149800,63100,63100,63100,63100,0
20230531,153700,3517149800,63100,63100,63100,63100,0
20230531,153600,3517149800,63100,63100,63100,63100,0
20230531,153500,3517149800,63100,63100,63100,63100,0
20230531,153400,3517149800,63100,63100,63100,63100,0
20230531,153300,3517149800,63100,63100,63100,63100,0
20230531,153200,3517149800,63100,63100,63100,63100,0
20230531,153100,3517149800,63100,63100,63100,63100,0
20230531,153000,3517149800,63100,63100,63100,63100,5373
20230531,152900,3178113500,63200,63200,63200,63200,0
20230531,152800,3178113500,63200,63200,63200,63200,0
20230531,152700,3178113500,63200,63200,63200,63200,0
20230531,152600,3178113500,63200,63200,63200,63200,0
20230531,152500,3178113500,63200,63200,63200,63200,0
20230531,152400,3178113500,63200,63200,63200,63200,0
20230531,152300,3178113500,63200,63200,63200,63200,0
20230531,152200,3178113500,63200,63200,63200,63200,0
20230531,152100,3178113500,63200,63200,63200,63200,0
20230531,152000,3178113500,63200,63200,63200,63200,0
20230531,151900,3178113500,63200,63200,63200,63100,636
20230531,151800,3137960200,63200,63200,63200,63100,160
20230531,151700,3127854800,63100,63200,63200,63100,125
20230531,151600,3119961300,63200,63200,63200,63100,77
20230531,151500,3115100200,63200,63100,63200,63100,147
20230531,151400,3105814400,63200,63100,63200,63100,129
20230531,151300,3097673900,63200,63200,63200,63100,185
20230531,151200,3085991400,63100,63100,63100,63100,50
20230531,151100,3082836400,63200,63200,63200,63200,1
20230531,151000,3082773200,63200,63200,63200,63100,38
20230531,150900,3080371800,63200,63200,63200,63100,5
20230531,150800,3080056100,63100,63200,63200,63100,115
20230531,150700,3072789600,63200,63200,63200,63200,92
20230531,150600,3066975200,63200,63200,63200,63200,2183
20230531,150500,2929009600,63300,63300,63300,63300,32
20230531,150400,2926984000,63300,63300,63300,63300,126
20230531,150300,2919008200,63300,63200,63300,63200,60
20230531,150200,2915210400,63300,63300,63300,63300,0
20230531,150100,2915210400,63300,63200,63300,63200,5
20230531,150000,2914894100,63300,63300,63300,63300,20
20230531,145900,2913628100,63300,63300,63300,63300,7
20230531,145800,2913185000,63300,63300,63300,63300,21
20230531,145700,2911855700,63300,63300,63300,63300,7
20230531,145600,2911412600,63300,63300,63300,63300,11
20230531,145500,2910716300,63300,63200,63300,63100,148
20230531,145400,2901369200,63200,63100,63200,63100,21
20230531,145300,2900042100,63100,63200,63200,63100,90
20230531,145200,2894354200,63200,63200,63200,63200,0
20230531,145100,2894354200,63200,63200,63200,63200,5
20230531,145000,2894038200,63200,63200,63200,63200,0
20230531,144900,2894038200,63200,63200,63200,63200,35
20230531,144800,2891826200,63100,63100,63200,63100,25
20230531,144700,2890246700,63100,63100,63100,63100,11
20230531,144600,2889552600,63100,63100,63100,63100,16
20230531,144500,2888543000,63100,63100,63100,63100,7
20230531,144400,2888101300,63100,63100,63100,63100,3
20230531,144300,2887912000,63200,63300,63300,63200,219
20230531,144200,2874071100,63300,63300,63300,63300,0
20230531,144100,2874071100,63300,63200,63300,63200,590
20230531,144000,2836783000,63200,63200,63200,63200,17
20230531,143900,2835708600,63100,63100,63100,63100,1
20230531,143800,2835645500,63200,63200,63200,63200,139
20230531,143700,2826860700,63100,63200,63200,63100,2
20230531,143600,2826734400,63200,63200,63200,63200,0
20230531,143500,2826734400,63200,63200,63200,63200,5
20230531,143400,2826418400,63200,63200,63200,63200,29
20230531,143300,2824585600,63200,63200,63200,63200,133
20230531,143200,2816180000,63200,63200,63200,63200,11
20230531,143100,2815484800,63200,63200,63200,63200,182
20230531,143000,2803982400,63200,63300,63300,63200,103
20230531,142900,2797462600,63300,63300,63300,63200,53
20230531,142800,2794110700,63300,63300,63300,63300,4
20230531,142700,2793857500,63300,63300,63300,63300,2
20230531,142600,2793730900,63300,63300,63300,63200,79
20230531,142500,2788737400,63300,63300,63300,63300,119
20230531,142400,2781204700,63300,63200,63300,63100,84
20230531,142300,2775898400,63200,63200,63200,63200,25
20230531,142200,2774318400,63200,63200,63200,63200,5
20230531,142100,2774002400,63200,63200,63200,63200,50
20230531,142000,2770842400,63100,63200,63200,63100,58
20230531,141900,2767179800,63200,63200,63200,63100,80
20230531,141800,2762123900,63200,63200,63200,63200,17
20230531,141700,2761049500,63200,63300,63300,63200,19
20230531,141600,2759846900,63300,63300,63300,63300,82
20230531,141500,2754656300,63200,63200,63200,63200,72
20230531,141400,2750105900,63300,63300,63300,63300,1
20230531,141300,2750042600,63300,63200,63300,63200,40
20230531,141200,2747514500,63300,63300,63300,63300,0
20230531,141100,2747514500,63300,63300,63300,63300,50
20230531,141000,2744349500,63300,63200,63300,63200,21
20230531,140900,2743022200,63200,63200,63200,63200,146
20230531,140800,2733795000,63200,63200,63200,63200,1
20230531,140700,2733731800,63200,63200,63200,63200,33
20230531,140600,2731646200,63200,63100,63200,63100,8
20230531,140500,2731140800,63200,63200,63200,63200,0
20230531,140400,2731140800,63200,63100,63200,63100,40
20230531,140300,2728614000,63100,63200,63200,63100,18
20230531,140200,2727478000,63200,63200,63200,63200,20
20230531,140100,2726214000,63200,63200,63200,63100,99
20230531,140000,2719966200,63200,63300,63300,63200,146
20230531,135900,2710738100,63200,63200,63200,63200,80
20230531,135800,2705682100,63200,63200,63300,63200,126
20230531,135700,2697718000,63300,63300,63300,63300,0
20230531,135600,2697718000,63300,63300,63300,63300,0
20230531,135500,2697718000,63300,63300,63300,63300,29
20230531,135400,2695882300,63300,63300,63300,63300,0
20230531,135300,2695882300,63300,63200,63300,63200,9
20230531,135200,2695313400,63200,63300,63300,63200,15
20230531,135100,2694364000,63400,63200,63400,63200,5
20230531,135000,2694047500,63200,63300,63300,63200,34
20230531,134900,2691896200,63300,63300,63300,63300,19
20230531,134800,2690693500,63300,63300,63300,63300,1
20230531,134700,2690630200,63300,63300,63300,63300,1
20230531,134600,2690566900,63300,63300,63300,63300,185
20230531,134500,2678856400,63300,63200,63300,63200,31
20230531,134400,2676897100,63200,63200,63200,63200,32
20230531,134300,2674874700,63200,63200,63200,63100,41
20230531,134200,2672285100,63100,63200,63200,63100,64
20230531,134100,2668245100,63200,63200,63200,63200,426
20230531,134000,2641321900,63300,63300,63300,63300,0
20230531,133900,2641321900,63300,63300,63300,63300,18
20230531,133800,2640182500,63300,63300,63300,63300,12
20230531,133700,2639422900,63300,63300,63300,63300,5
20230531,133600,2639106400,63300,63300,63300,63200,65
20230531,133500,2634992900,63300,63300,63300,63300,61
20230531,133400,2631131600,63300,63300,63300,63300,34
20230531,133300,2628979400,63300,63300,63300,63300,0
20230531,133200,2628979400,63300,63300,63300,63300,0
20230531,133100,2628979400,63300,63300,63300,63200,24
20230531,133000,2627461200,63300,63200,63300,63200,126
20230531,132900,2619495500,63300,63300,63300,63300,0
20230531,132800,2619495500,63300,63300,63300,63300,18
20230531,132700,2618356100,63300,63200,63300,63200,89
20230531,132600,2612731200,63200,63300,63300,63200,85
20230531,132500,2607357700,63300,63300,63300,63300,25
20230531,132400,2605775200,63300,63200,63300,63200,11
20230531,132300,2605079900,63300,63300,63300,63300,0
20230531,132200,2605079900,63300,63300,63300,63300,1
20230531,132100,2605016600,63300,63300,63300,63300,3
20230531,132000,2604826700,63300,63200,63300,63200,70
20230531,131900,2600401000,63300,63300,63300,63300,1
20230531,131800,2600337700,63200,63200,63200,63200,53
20230531,131700,2596988100,63100,63100,63100,63100,48
20230531,131600,2593959300,63100,63300,63300,63100,534
20230531,131500,2560239400,63300,63300,63300,63300,1
20230531,131400,2560176100,63300,63300,63300,63300,41
20230531,131300,2557580800,63300,63300,63300,63100,1935
20230531,131200,2435367300,63400,63400,63400,63400,1
20230531,131100,2435303900,63300,63300,63300,63300,0
20230531,131000,2435303900,63300,63400,63400,63300,33
20230531,130900,2433214000,63400,63400,63500,63400,531
20230531,130800,2399546900,63500,63500,63500,63500,9
20230531,130700,2398975400,63400,63400,63400,63400,0
20230531,130600,2398975400,63400,63400,63400,63400,16
20230531,130500,2397961000,63400,63400,63400,63400,0
20230531,130400,2397961000,63400,63400,63400,63400,1
20230531,130300,2397897600,63500,63500,63500,63500,72
20230531,130200,2393325600,63500,63500,63500,63500,1
20230531,130100,2393262100,63500,63500,63500,63500,3
20230531,130000,2393071600,63400,63400,63400,63400,0
20230531,125900,2393071600,63400,63500,63500,63400,1296
20230531,125800,2310898900,63500,63500,63500,63500,318
20230531,125700,2290705900,63500,63500,63500,63500,4
20230531,125600,2290451900,63500,63500,63500,63400,31
20230531,125500,2288483600,63500,63500,63500,63500,11
20230531,125400,2287785100,63400,63400,63400,63400,122
20230531,125300,2280050300,63500,63500,63500,63500,118
20230531,125200,2272557300,63500,63500,63500,63500,17
20230531,125100,2271477800,63500,63500,63500,63500,61
20230531,125000,2267604300,63500,63500,63500,63500,0
20230531,124900,2267604300,63500,63500,63500,63500,9
20230531,124800,2267032800,63500,63500,63500,63500,82
20230531,124700,2261825800,63500,63500,63500,63500,0
20230531,124600,2261825800,63500,63500,63500,63500,9
20230531,124500,2261254300,63500,63500,63500,63500,15
20230531,124400,2260301800,63500,63500,63500,63500,21
20230531,124300,2258968300,63500,63400,63500,63400,15
20230531,124200,2258016400,63500,63500,63500,63500,14
20230531,124100,2257127400,63500,63500,63500,63400,230
20230531,124000,2242522500,63500,63500,63500,63500,11
20230531,123900,2241824000,63500,63500,63500,63500,1
20230531,123800,2241760500,63500,63500,63500,63500,51
20230531,123700,2238522000,63500,63500,63500,63500,27
20230531,123600,2236807500,63500,63500,63500,63500,93
20230531,123500,2230902000,63500,63500,63500,63500,1
20230531,123400,2230838500,63600,63600,63600,63600,0
20230531,123300,2230838500,63600,63600,63600,63600,10
20230531,123200,2230202500,63600,63600,63600,63600,18
20230531,123100,2229057700,63500,63600,63600,63500,159
20230531,123000,2218945500,63600,63600,63600,63600,34
20230531,122900,2216783100,63500,63600,63600,63500,3
20230531,122800,2216592400,63600,63600,63600,63600,23
20230531,122700,2215129600,63600,63600,63600,63500,202
20230531,122600,2202282900,63600,63600,63600,63600,9
20230531,122500,2201710500,63600,63600,63600,63600,0
20230531,122400,2201710500,63600,63600,63600,63600,1
20230531,122300,2201646900,63600,63600,63600,63600,19
20230531,122200,2200438500,63600,63600,63600,63600,1
20230531,122100,2200374900,63600,63600,63600,63600,0
20230531,122000,2200374900,63600,63600,63600,63600,4
20230531,121900,2200120500,63600,63500,63600,63500,92
20230531,121800,2194278400,63500,63500,63500,63500,150
20230531,121700,2184753400,63400,63400,63400,63400,1
20230531,121600,2184690000,63500,63500,63500,63500,0
20230531,121500,2184690000,63500,63400,63500,63400,52
20230531,121400,2181393000,63500,63500,63500,63500,10
20230531,121300,2180758000,63500,63500,63500,63400,305
20230531,121200,2161392900,63500,63400,63500,63400,19
20230531,121100,2160187400,63400,63300,63400,63300,25
20230531,121000,2158603900,63400,63300,63400,63300,25
20230531,120900,2157019500,63400,63400,63400,63400,1
20230531,120800,2156956100,63400,63400,63400,63400,112
20230531,120700,2149855300,63400,63400,63400,63400,62
20230531,120600,2145924500,63400,63400,63400,63400,0
20230531,120500,2145924500,63400,63400,63400,63400,0
20230531,120400,2145924500,63400,63300,63400,63300,132
20230531,120300,2137568000,63300,63400,63400,63300,21
20230531,120200,2136236700,63400,63400,63400,63400,1
20230531,120100,2136173300,63400,63400,63400,63400,384
20230531,120000,2111827700,63400,63300,63400,63300,21
20230531,115900,2110498300,63300,63300,63300,63300,0
20230531,115800,2110498300,63300,63300,63300,63300,8
20230531,115700,2109991900,63400,63400,63400,63300,13
20230531,115600,2109168700,63400,63400,63400,63400,19
20230531,115500,2107964100,63300,63300,63300,63300,16
20230531,115400,2106951300,63400,63400,63400,63400,5
20230531,115300,2106634300,63400,63400,63400,63400,0
20230531,115200,2106634300,63400,63400,63400,63400,39
20230531,115100,2104161700,63400,63300,63400,63300,21
20230531,115000,2102830400,63400,63400,63400,63400,1
20230531,114900,2102767000,63200,63200,63200,63200,3
20230531,114800,2102577400,63200,63500,63500,63200,1615
20230531,114700,2000309800,63400,63400,63400,63400,11
20230531,114600,1999612400,63500,63500,63500,63500,20
20230531,114500,1998342400,63400,63400,63400,63400,1
20230531,114400,1998279000,63500,63400,63500,63400,34
20230531,114300,1996122400,63400,63400,63400,63400,0
20230531,114200,1996122400,63400,63400,63400,63400,56
20230531,114100,1992572000,63500,63500,63500,63500,25
20230531,114000,1990984500,63400,63400,63400,63400,0
20230531,113900,1990984500,63400,63400,63400,63400,0
20230531,113800,1990984500,63400,63400,63400,63400,19
20230531,113700,1989779900,63400,63400,63400,63400,0
20230531,113600,1989779900,63400,63300,63400,63300,23
20230531,113500,1988321800,63300,63400,63400,63300,42
20230531,113400,1985659700,63400,63400,63400,63400,9
20230531,113300,1985089100,63300,63300,63300,63300,10
20230531,113200,1984456100,63300,63300,63400,63300,32
20230531,113100,1982430400,63300,63500,63500,63300,82
20230531,113000,1977229900,63500,63400,63500,63400,11
20230531,112900,1976532400,63400,63400,63400,63400,30
20230531,112800,1974630400,63500,63500,63500,63500,33
20230531,112700,1972534900,63500,63500,63500,63500,9
20230531,112600,1971963400,63500,63300,63500,63300,26
20230531,112500,1970315800,63400,63400,63400,63400,20
20230531,112400,1969047800,63400,63400,63400,63400,203
20230531,112300,1956177600,63400,63400,63400,63400,0
20230531,112200,1956177600,63400,63400,63400,63400,11
20230531,112100,1955480200,63300,63300,63300,63300,0
20230531,112000,1955480200,63300,63400,63500,63300,55
20230531,111900,1951993500,63400,63400,63400,63400,164
20230531,111800,1941595900,63400,63500,63500,63400,111
20230531,111700,1934557500,63400,63400,63400,63400,0
20230531,111600,1934557500,63400,63500,63500,63400,522
20230531,111500,1901461000,63400,63400,63400,63400,10
20230531,111400,1900827000,63400,63400,63400,63400,140
20230531,111300,1891951000,63400,63400,63400,63400,5
20230531,111200,1891634000,63400,63500,63500,63400,18
20230531,111100,1890492000,63500,63500,63500,63400,327
20230531,111000,1869727700,63600,63500,63600,63500,262
20230531,110900,1853088600,63500,63500,63500,63500,294
20230531,110800,1834419600,63500,63500,63500,63500,2
20230531,110700,1834292600,63600,63600,63600,63600,19
20230531,110600,1833084200,63500,63600,63600,63500,6
20230531,110500,1832702700,63600,63600,63600,63600,7
20230531,110400,1832257500,63600,63600,63600,63600,0
20230531,110300,1832257500,63600,63500,63600,63500,104
20230531,110200,1825643400,63600,63600,63600,63600,71
20230531,110100,1821127800,63600,63500,63600,63500,115
20230531,110000,1813824200,63500,63500,63500,63500,31
20230531,105900,1811855700,63500,63500,63500,63500,6
20230531,105800,1811474700,63600,63500,63600,63500,14
20230531,105700,1810584400,63500,63600,63600,63500,47
20230531,105600,1807595300,63500,63500,63500,63500,18
20230531,105500,1806452300,63500,63500,63500,63500,1
20230531,105400,1806388800,63500,63700,63700,63500,288
20230531,105300,1788091200,63700,63600,63700,63500,128
20230531,105200,1779961000,63600,63600,63600,63600,100
20230531,105100,1773601000,63700,63700,63700,63600,66
20230531,105000,1769401000,63700,63600,63700,63600,33
20230531,104900,1767301600,63600,63500,63600,63500,89
20230531,104800,1761642900,63600,63600,63600,63600,12
20230531,104700,1760879700,63600,63600,63600,63600,78
20230531,104600,1755918900,63600,63600,63600,63600,75
20230531,104500,1751148900,63600,63700,63700,63600,360
20230531,104400,1728245600,63700,63700,63700,63700,59
20230531,104300,1724487300,63700,63600,63700,63600,49
20230531,104200,1721369300,63700,63700,63700,63700,59
20230531,104100,1717611000,63700,63600,63700,63600,20
20230531,104000,1716337500,63600,63700,63700,63600,18
20230531,103900,1715191700,63700,63700,63700,63700,20
20230531,103800,1713917700,63700,63700,63700,63700,391
20230531,103700,1689011000,63700,63700,63700,63700,0
20230531,103600,1689011000,63700,63700,63700,63700,0
20230531,103500,1689011000,63700,63700,63700,63700,50
20230531,103400,1685826000,63800,63800,63800,63700,111
20230531,103300,1678744400,63800,63700,63800,63700,82
20230531,103200,1673517800,63800,63800,63800,63800,0
20230531,103100,1673517800,63800,63800,63800,63800,125
20230531,103000,1665542800,63700,63800,63800,63700,22
20230531,102900,1664139900,63700,63700,63700,63700,89
20230531,102800,1658470600,63700,63700,63700,63700,8
20230531,102700,1657961000,63700,63700,63700,63700,920
20230531,102600,1599357000,63700,63700,63700,63700,859
20230531,102500,1544638700,63700,63700,63700,63700,201
20230531,102400,1531835000,63700,63700,63800,63700,227
20230531,102300,1517373900,63800,63800,63800,63800,0
20230531,102200,1517373900,63800,63800,63800,63800,17
20230531,102100,1516289300,63800,63800,63800,63800,743
20230531,102000,1468885900,63800,63700,63800,63700,18
20230531,101900,1467738300,63700,63700,63700,63700,12
20230531,101800,1466973900,63700,63700,63700,63700,16
20230531,101700,1465954700,63700,63700,63700,63700,441
20230531,101600,1437863000,63800,63900,63900,63800,339
20230531,101500,1416234600,63900,63800,63900,63800,8
20230531,101400,1415723900,63900,63800,63900,63800,156
20230531,101300,1405757000,63900,63800,63900,63800,143
20230531,101200,1396621600,63900,63900,63900,63800,7
20230531,101100,1396174400,63900,63900,63900,63800,282
20230531,101000,1378180800,63900,63900,63900,63900,112
20230531,100900,1371024000,63900,63900,63900,63900,250
20230531,100800,1355049000,63900,63900,63900,63900,390
20230531,100700,1330128000,63900,64000,64000,63900,309
20230531,100600,1310381900,64000,64000,64000,63900,420
20230531,100500,1283524100,64000,64100,64100,64000,206
20230531,100400,1270339100,64000,64100,64100,63900,645
20230531,100300,1229062300,64000,63900,64000,63900,376
20230531,100200,1204999300,64000,64000,64000,64000,347
20230531,100100,1182791300,64000,64000,64000,64000,322
20230531,100000,1162183300,64000,64000,64100,64000,445
20230531,095900,1133682100,64000,63900,64100,63900,1924
20230531,095800,1010526800,63900,63900,63900,63900,420
20230531,095700,983688800,63900,63900,63900,63800,515
20230531,095600,950780600,63900,63800,64000,63800,2035
20230531,095500,820815200,63800,63700,63800,63700,414
20230531,095400,794443300,63700,63600,63700,63600,36
20230531,095300,792152600,63600,63700,63700,63600,251
20230531,095200,776179000,63700,63700,63700,63700,131
20230531,095100,767834300,63700,63700,63700,63700,4
20230531,095000,767579500,63700,63700,63800,63700,1164
20230531,094900,693333800,63800,63700,63800,63700,32
20230531,094800,691294400,63800,63700,63800,63700,80
20230531,094700,686197800,63800,63800,63800,63700,45
20230531,094600,683327200,63800,63800,63800,63800,10
20230531,094500,682689200,63800,63700,63800,63700,194
20230531,094400,670328200,63700,63700,63700,63700,21
20230531,094300,668990500,63700,63700,63700,63600,63
20230531,094200,664979400,63700,63700,63800,63700,189
20230531,094100,652936000,63700,63700,63700,63700,12
20230531,094000,652171600,63700,63700,63800,63700,10
20230531,093900,651534500,63700,63800,63800,63700,429
20230531,093800,624164400,63800,63600,63800,63600,461
20230531,093700,594807100,63600,63600,63700,63600,242
20230531,093600,579415600,63700,63600,63700,63600,365
20230531,093500,556197000,63600,63600,63700,63600,201
20230531,093400,543412000,63600,63600,63700,63600,429
20230531,093300,516100200,63600,63600,63600,63500,345
20230531,093200,494169900,63600,63600,63700,63600,38
20230531,093100,491752800,63600,63600,63600,63500,217
20230531,093000,477952800,63600,63400,63600,63400,144
20230531,092900,468815000,63400,63400,63400,63400,7
20230531,092800,468371200,63400,63400,63400,63400,48
20230531,092700,465328000,63400,63500,63500,63400,62
20230531,092600,461396800,63500,63600,63600,63500,322
20230531,092500,440932600,63600,63600,63600,63600,207
20230531,092400,427767400,63600,63500,63600,63500,143
20230531,092300,418679400,63500,63300,63700,63300,1101
20230531,092200,348778600,63300,63300,63300,63300,160
20230531,092100,338650600,63300,63400,63400,63300,70
20230531,092000,334212700,63400,63400,63400,63300,495
20230531,091900,302866300,63400,63400,63400,63400,125
20230531,091800,294941300,63400,63400,63500,63400,395
20230531,091700,269897400,63400,63500,63500,63400,228
20230531,091600,255442000,63400,63300,63400,63200,235
20230531,091500,240554200,63200,63200,63200,63200,147
20230531,091400,231263800,63200,63200,63200,63200,30
20230531,091300,229367800,63100,63100,63100,63100,18
20230531,091200,228232000,63100,63100,63100,63100,17
20230531,091100,227159300,63100,63200,63200,63100,36
20230531,091000,224884400,63200,63300,63300,63000,819
20230531,090900,173148800,63300,63300,63300,63200,23
20230531,090800,171693600,63300,63300,63300,63200,121
20230531,090700,164035300,63300,63300,63300,63300,236
20230531,090600,149096500,63300,63400,63400,63300,41
20230531,090500,146498100,63400,63300,63500,63200,377
20230531,090400,122590900,63400,63300,63400,63300,179
20230531,090300,111257100,63400,63300,63400,63300,155
20230531,090200,101444400,63400,63300,63400,63200,300
20230531,090100,82455800,63200,63100,63300,63100,555
20230531,090000,47337300,63100,63100,63100,63000,670