KissMeData/091120/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,200300,4770841700,31600,31600,31600,31600,10419
20240531,200200,4770841700,31600,31600,31600,31600,0
20240531,200100,4770841700,31600,31600,31600,31600,0
20240531,200000,4770841700,31600,31600,31600,31600,0
20240531,195900,4770841700,31600,31600,31600,31600,0
20240531,195800,4770841700,31600,31600,31600,31600,0
20240531,195700,4770841700,31600,31600,31600,31600,0
20240531,195600,4770841700,31600,31600,31600,31600,0
20240531,195500,4770841700,31600,31600,31600,31600,0
20240531,195400,4770841700,31600,31600,31600,31600,0
20240531,195300,4770841700,31600,31600,31600,31600,0
20240531,195200,4770841700,31600,31600,31600,31600,0
20240531,195100,4770841700,31600,31600,31600,31600,0
20240531,195000,4770841700,31600,31600,31600,31600,0
20240531,194900,4770841700,31600,31600,31600,31600,0
20240531,194800,4770841700,31600,31600,31600,31600,0
20240531,194700,4770841700,31600,31600,31600,31600,0
20240531,194600,4770841700,31600,31600,31600,31600,0
20240531,194500,4770841700,31600,31600,31600,31600,0
20240531,194400,4770841700,31600,31600,31600,31600,0
20240531,194300,4770841700,31600,31600,31600,31600,0
20240531,194200,4770841700,31600,31600,31600,31600,0
20240531,194100,4770841700,31600,31600,31600,31600,0
20240531,194000,4770841700,31600,31600,31600,31600,0
20240531,193900,4770841700,31600,31600,31600,31600,0
20240531,193800,4770841700,31600,31600,31600,31600,0
20240531,193700,4770841700,31600,31600,31600,31600,0
20240531,193600,4770841700,31600,31600,31600,31600,0
20240531,193500,4770841700,31600,31600,31600,31600,0
20240531,193400,4770841700,31600,31600,31600,31600,0
20240531,193300,4770841700,31600,31600,31600,31600,10419
20240531,193200,4770841700,31600,31600,31600,31600,0
20240531,193100,4770841700,31600,31600,31600,31600,0
20240531,193000,4770841700,31600,31600,31600,31600,0
20240531,192900,4770841700,31600,31600,31600,31600,0
20240531,192800,4770841700,31600,31600,31600,31600,0
20240531,192700,4770841700,31600,31600,31600,31600,0
20240531,192600,4770841700,31600,31600,31600,31600,0
20240531,192500,4770841700,31600,31600,31600,31600,0
20240531,192400,4770841700,31600,31600,31600,31600,0
20240531,192300,4770841700,31600,31600,31600,31600,0
20240531,192200,4770841700,31600,31600,31600,31600,0
20240531,192100,4770841700,31600,31600,31600,31600,0
20240531,192000,4770841700,31600,31600,31600,31600,0
20240531,191900,4770841700,31600,31600,31600,31600,0
20240531,191800,4770841700,31600,31600,31600,31600,0
20240531,191700,4770841700,31600,31600,31600,31600,0
20240531,191600,4770841700,31600,31600,31600,31600,0
20240531,191500,4770841700,31600,31600,31600,31600,0
20240531,191400,4770841700,31600,31600,31600,31600,0
20240531,191300,4770841700,31600,31600,31600,31600,0
20240531,191200,4770841700,31600,31600,31600,31600,0
20240531,191100,4770841700,31600,31600,31600,31600,0
20240531,191000,4770841700,31600,31600,31600,31600,0
20240531,190900,4770841700,31600,31600,31600,31600,0
20240531,190800,4770841700,31600,31600,31600,31600,0
20240531,190700,4770841700,31600,31600,31600,31600,0
20240531,190600,4770841700,31600,31600,31600,31600,0
20240531,190500,4770841700,31600,31600,31600,31600,0
20240531,190400,4770841700,31600,31600,31600,31600,0
20240531,190300,4770841700,31600,31600,31600,31600,10419
20240531,190200,4770841700,31600,31600,31600,31600,0
20240531,190100,4770841700,31600,31600,31600,31600,0
20240531,190000,4770841700,31600,31600,31600,31600,0
20240531,185900,4770841700,31600,31600,31600,31600,0
20240531,185800,4770841700,31600,31600,31600,31600,0
20240531,185700,4770841700,31600,31600,31600,31600,0
20240531,185600,4770841700,31600,31600,31600,31600,0
20240531,185500,4770841700,31600,31600,31600,31600,0
20240531,185400,4770841700,31600,31600,31600,31600,0
20240531,185300,4770841700,31600,31600,31600,31600,0
20240531,185200,4770841700,31600,31600,31600,31600,0
20240531,185100,4770841700,31600,31600,31600,31600,0
20240531,185000,4770841700,31600,31600,31600,31600,0
20240531,184900,4770841700,31600,31600,31600,31600,0
20240531,184800,4770841700,31600,31600,31600,31600,0
20240531,184700,4770841700,31600,31600,31600,31600,0
20240531,184600,4770841700,31600,31600,31600,31600,0
20240531,184500,4770841700,31600,31600,31600,31600,0
20240531,184400,4770841700,31600,31600,31600,31600,0
20240531,184300,4770841700,31600,31600,31600,31600,0
20240531,184200,4770841700,31600,31600,31600,31600,0
20240531,184100,4770841700,31600,31600,31600,31600,0
20240531,184000,4770841700,31600,31600,31600,31600,0
20240531,183900,4770841700,31600,31600,31600,31600,0
20240531,183800,4770841700,31600,31600,31600,31600,0
20240531,183700,4770841700,31600,31600,31600,31600,0
20240531,183600,4770841700,31600,31600,31600,31600,0
20240531,183500,4770841700,31600,31600,31600,31600,0
20240531,183400,4770841700,31600,31600,31600,31600,0
20240531,183300,4770841700,31600,31600,31600,31600,10419
20240531,183200,4770841700,31600,31600,31600,31600,0
20240531,183100,4770841700,31600,31600,31600,31600,0
20240531,183000,4770841700,31600,31600,31600,31600,0
20240531,182900,4770841700,31600,31600,31600,31600,0
20240531,182800,4770841700,31600,31600,31600,31600,0
20240531,182700,4770841700,31600,31600,31600,31600,0
20240531,182600,4770841700,31600,31600,31600,31600,0
20240531,182500,4770841700,31600,31600,31600,31600,0
20240531,182400,4770841700,31600,31600,31600,31600,0
20240531,182300,4770841700,31600,31600,31600,31600,0
20240531,182200,4770841700,31600,31600,31600,31600,0
20240531,182100,4770841700,31600,31600,31600,31600,0
20240531,182000,4770841700,31600,31600,31600,31600,0
20240531,181900,4770841700,31600,31600,31600,31600,0
20240531,181800,4770841700,31600,31600,31600,31600,0
20240531,181700,4770841700,31600,31600,31600,31600,0
20240531,181600,4770841700,31600,31600,31600,31600,0
20240531,181500,4770841700,31600,31600,31600,31600,0
20240531,181400,4770841700,31600,31600,31600,31600,0
20240531,181300,4770841700,31600,31600,31600,31600,0
20240531,181200,4770841700,31600,31600,31600,31600,0
20240531,181100,4770841700,31600,31600,31600,31600,0
20240531,181000,4770841700,31600,31600,31600,31600,0
20240531,180900,4770841700,31600,31600,31600,31600,0
20240531,180800,4770841700,31600,31600,31600,31600,0
20240531,180700,4770841700,31600,31600,31600,31600,0
20240531,180600,4770841700,31600,31600,31600,31600,0
20240531,180500,4770841700,31600,31600,31600,31600,0
20240531,180400,4770841700,31600,31600,31600,31600,0
20240531,180300,4770841700,31600,31600,31600,31600,10419
20240531,180200,4770841700,31600,31600,31600,31600,0
20240531,180100,4770841700,31600,31600,31600,31600,0
20240531,180000,4770841700,31600,31600,31600,31600,0
20240531,175900,4770841700,31600,31600,31600,31600,0
20240531,175800,4770841700,31600,31600,31600,31600,0
20240531,175700,4770841700,31600,31600,31600,31600,0
20240531,175600,4770841700,31600,31600,31600,31600,0
20240531,175500,4770841700,31600,31600,31600,31600,0
20240531,175400,4770841700,31600,31600,31600,31600,0
20240531,175300,4770841700,31600,31600,31600,31600,0
20240531,175200,4770841700,31600,31600,31600,31600,0
20240531,175100,4770841700,31600,31600,31600,31600,0
20240531,175000,4770841700,31600,31600,31600,31600,0
20240531,174900,4770841700,31600,31600,31600,31600,0
20240531,174800,4770841700,31600,31600,31600,31600,0
20240531,174700,4770841700,31600,31600,31600,31600,0
20240531,174600,4770841700,31600,31600,31600,31600,0
20240531,174500,4770841700,31600,31600,31600,31600,0
20240531,174400,4770841700,31600,31600,31600,31600,0
20240531,174300,4770841700,31600,31600,31600,31600,0
20240531,174200,4770841700,31600,31600,31600,31600,0
20240531,174100,4770841700,31600,31600,31600,31600,0
20240531,174000,4770841700,31600,31600,31600,31600,0
20240531,173900,4770841700,31600,31600,31600,31600,0
20240531,173800,4770841700,31600,31600,31600,31600,0
20240531,173700,4770841700,31600,31600,31600,31600,0
20240531,173600,4770841700,31600,31600,31600,31600,0
20240531,173500,4770841700,31600,31600,31600,31600,0
20240531,173400,4770841700,31600,31600,31600,31600,0
20240531,173300,4770841700,31600,31600,31600,31600,10419
20240531,173200,4770841700,31600,31600,31600,31600,0
20240531,173100,4770841700,31600,31600,31600,31600,0
20240531,173000,4770841700,31600,31600,31600,31600,0
20240531,172900,4770841700,31600,31600,31600,31600,0
20240531,172800,4770841700,31600,31600,31600,31600,0
20240531,172700,4770841700,31600,31600,31600,31600,0
20240531,172600,4770841700,31600,31600,31600,31600,0
20240531,172500,4770841700,31600,31600,31600,31600,0
20240531,172400,4770841700,31600,31600,31600,31600,0
20240531,172300,4770841700,31600,31600,31600,31600,0
20240531,172200,4770841700,31600,31600,31600,31600,0
20240531,172100,4770841700,31600,31600,31600,31600,0
20240531,172000,4770841700,31600,31600,31600,31600,0
20240531,171900,4770841700,31600,31600,31600,31600,0
20240531,171800,4770841700,31600,31600,31600,31600,0
20240531,171700,4770841700,31600,31600,31600,31600,0
20240531,171600,4770841700,31600,31600,31600,31600,0
20240531,171500,4770841700,31600,31600,31600,31600,0
20240531,171400,4770841700,31600,31600,31600,31600,0
20240531,171300,4770841700,31600,31600,31600,31600,0
20240531,171200,4770841700,31600,31600,31600,31600,0
20240531,171100,4770841700,31600,31600,31600,31600,0
20240531,171000,4770841700,31600,31600,31600,31600,0
20240531,170900,4770841700,31600,31600,31600,31600,0
20240531,170800,4770841700,31600,31600,31600,31600,0
20240531,170700,4770841700,31600,31600,31600,31600,0
20240531,170600,4770841700,31600,31600,31600,31600,0
20240531,170500,4770841700,31600,31600,31600,31600,0
20240531,170400,4770841700,31600,31600,31600,31600,0
20240531,170300,4770841700,31600,31600,31600,31600,10419
20240531,170200,4770841700,31600,31600,31600,31600,0
20240531,170100,4770841700,31600,31600,31600,31600,0
20240531,170000,4770841700,31600,31600,31600,31600,0
20240531,165900,4770841700,31600,31600,31600,31600,0
20240531,165800,4770841700,31600,31600,31600,31600,0
20240531,165700,4770841700,31600,31600,31600,31600,0
20240531,165600,4770841700,31600,31600,31600,31600,0
20240531,165500,4770841700,31600,31600,31600,31600,0
20240531,165400,4770841700,31600,31600,31600,31600,0
20240531,165300,4770841700,31600,31600,31600,31600,0
20240531,165200,4770841700,31600,31600,31600,31600,0
20240531,165100,4770841700,31600,31600,31600,31600,0
20240531,165000,4770841700,31600,31600,31600,31600,0
20240531,164900,4770841700,31600,31600,31600,31600,0
20240531,164800,4770841700,31600,31600,31600,31600,0
20240531,164700,4770841700,31600,31600,31600,31600,0
20240531,164600,4770841700,31600,31600,31600,31600,0
20240531,164500,4770841700,31600,31600,31600,31600,0
20240531,164400,4770841700,31600,31600,31600,31600,0
20240531,164300,4770841700,31600,31600,31600,31600,0
20240531,164200,4770841700,31600,31600,31600,31600,0
20240531,164100,4770841700,31600,31600,31600,31600,0
20240531,164000,4770841700,31600,31600,31600,31600,0
20240531,163900,4770841700,31600,31600,31600,31600,0
20240531,163800,4770841700,31600,31600,31600,31600,0
20240531,163700,4770841700,31600,31600,31600,31600,0
20240531,163600,4770841700,31600,31600,31600,31600,0
20240531,163500,4770841700,31600,31600,31600,31600,0
20240531,163400,4770841700,31600,31600,31600,31600,0
20240531,163300,4770841700,31600,31600,31600,31600,10419
20240531,163200,4770841700,31600,31600,31600,31600,0
20240531,163100,4770841700,31600,31600,31600,31600,0
20240531,163000,4770841700,31600,31600,31600,31600,0
20240531,162900,4770841700,31600,31600,31600,31600,0
20240531,162800,4770841700,31600,31600,31600,31600,0
20240531,162700,4770841700,31600,31600,31600,31600,0
20240531,162600,4770841700,31600,31600,31600,31600,0
20240531,162500,4770841700,31600,31600,31600,31600,0
20240531,162400,4770841700,31600,31600,31600,31600,0
20240531,162300,4770841700,31600,31600,31600,31600,0
20240531,162200,4770841700,31600,31600,31600,31600,0
20240531,162100,4770841700,31600,31600,31600,31600,0
20240531,162000,4770841700,31600,31600,31600,31600,0
20240531,161900,4770841700,31600,31600,31600,31600,0
20240531,161800,4770841700,31600,31600,31600,31600,0
20240531,161700,4770841700,31600,31600,31600,31600,0
20240531,161600,4770841700,31600,31600,31600,31600,0
20240531,161500,4770841700,31600,31600,31600,31600,0
20240531,161400,4770841700,31600,31600,31600,31600,0
20240531,161300,4770841700,31600,31600,31600,31600,0
20240531,161200,4770841700,31600,31600,31600,31600,0
20240531,161100,4770841700,31600,31600,31600,31600,0
20240531,161000,4770841700,31600,31600,31600,31600,0
20240531,160900,4770841700,31600,31600,31600,31600,0
20240531,160800,4770841700,31600,31600,31600,31600,0
20240531,160700,4770841700,31600,31600,31600,31600,0
20240531,160600,4770841700,31600,31600,31600,31600,0
20240531,160500,4770841700,31600,31600,31600,31600,0
20240531,160400,4770841700,31600,31600,31600,31600,0
20240531,160300,4770841700,31600,31600,31600,31600,10419
20240531,160200,4770841700,31600,31600,31600,31600,0
20240531,160100,4770841700,31600,31600,31600,31600,0
20240531,160000,4770841700,31600,31600,31600,31600,0
20240531,155900,4770841700,31600,31600,31600,31600,0
20240531,155800,4770841700,31600,31600,31600,31600,0
20240531,155700,4770841700,31600,31600,31600,31600,0
20240531,155600,4770841700,31600,31600,31600,31600,0
20240531,155500,4770841700,31600,31600,31600,31600,0
20240531,155400,4770841700,31600,31600,31600,31600,0
20240531,155300,4770841700,31600,31600,31600,31600,0
20240531,155200,4770841700,31600,31600,31600,31600,0
20240531,155100,4770841700,31600,31600,31600,31600,0
20240531,155000,4770841700,31600,31600,31600,31600,0
20240531,154900,4770841700,31600,31600,31600,31600,0
20240531,154800,4770841700,31600,31600,31600,31600,0
20240531,154700,4770841700,31600,31600,31600,31600,0
20240531,154600,4770841700,31600,31600,31600,31600,0
20240531,154500,4770841700,31600,31600,31600,31600,0
20240531,154400,4770841700,31600,31600,31600,31600,0
20240531,154300,4770841700,31600,31600,31600,31600,0
20240531,154200,4770841700,31600,31600,31600,31600,0
20240531,154100,4770841700,31600,31600,31600,31600,0
20240531,154000,4770841700,31600,31600,31600,31600,0
20240531,153900,4770841700,31600,31600,31600,31600,0
20240531,153800,4770841700,31600,31600,31600,31600,0
20240531,153700,4770841700,31600,31600,31600,31600,0
20240531,153600,4770841700,31600,31600,31600,31600,0
20240531,153500,4770841700,31600,31600,31600,31600,0
20240531,153400,4770841700,31600,31600,31600,31600,0
20240531,153300,4770841700,31600,31600,31600,31600,10419
20240531,153200,4770841700,31600,31600,31600,31600,0
20240531,153100,4770841700,31600,31600,31600,31600,0
20240531,153000,4770841700,31600,31600,31600,31600,10419
20240531,152900,4441601300,31600,31600,31600,31600,0
20240531,152800,4441601300,31600,31600,31600,31600,0
20240531,152700,4441601300,31600,31600,31600,31600,0
20240531,152600,4441601300,31600,31600,31600,31600,0
20240531,152500,4441601300,31600,31600,31600,31600,0
20240531,152400,4441601300,31600,31600,31600,31600,0
20240531,152300,4441601300,31600,31600,31600,31600,0
20240531,152200,4441601300,31600,31600,31600,31600,0
20240531,152100,4441601300,31600,31600,31600,31600,0
20240531,152000,4441601300,31600,31600,31600,31600,0
20240531,151900,4441601300,31600,31600,31600,31550,432
20240531,151800,4427965400,31600,31550,31600,31500,943
20240531,151700,4398185350,31550,31550,31550,31500,1183
20240531,151600,4360887300,31500,31500,31550,31500,244
20240531,151500,4353196000,31550,31450,31550,31450,972
20240531,151400,4322567900,31450,31500,31500,31450,196
20240531,151300,4316400750,31450,31500,31500,31450,83
20240531,151200,4313787100,31500,31500,31500,31500,130
20240531,151100,4309692100,31450,31500,31500,31450,132
20240531,151000,4305539500,31500,31450,31500,31450,225
20240531,150900,4298461650,31500,31500,31500,31500,100
20240531,150800,4295311650,31500,31450,31500,31450,56
20240531,150700,4293547700,31500,31500,31500,31450,628
20240531,150600,4273766100,31500,31500,31500,31500,286
20240531,150500,4264757100,31450,31500,31500,31450,447
20240531,150400,4250697950,31500,31500,31500,31450,61
20240531,150300,4248776950,31500,31500,31500,31450,26
20240531,150200,4247958250,31500,31450,31500,31450,28
20240531,150100,4247076650,31500,31500,31500,31450,29
20240531,150000,4246163600,31500,31450,31500,31450,23
20240531,145900,4245439150,31500,31500,31500,31450,574
20240531,145800,4227384850,31500,31500,31500,31450,162
20240531,145700,4222288450,31450,31500,31500,31450,173
20240531,145600,4216843150,31450,31500,31500,31450,30
20240531,145500,4215898650,31500,31450,31500,31450,184
20240531,145400,4210105800,31450,31500,31500,31450,81
20240531,145300,4207556600,31500,31500,31500,31500,20
20240531,145200,4206926600,31500,31500,31500,31500,20
20240531,145100,4206296600,31550,31550,31550,31500,64
20240531,145000,4204279600,31550,31600,31600,31550,25
20240531,144900,4203490350,31600,31550,31600,31550,521
20240531,144800,4187052250,31550,31500,31550,31500,40
20240531,144700,4185790750,31550,31600,31600,31550,384
20240531,144600,4173675050,31600,31550,31600,31550,449
20240531,144500,4159508100,31550,31600,31600,31550,95
20240531,144400,4156506150,31600,31600,31600,31550,164
20240531,144300,4151328300,31600,31550,31600,31500,793
20240531,144200,4126308750,31550,31550,31550,31500,31
20240531,144100,4125331200,31550,31550,31550,31500,41
20240531,144000,4124038700,31550,31550,31550,31550,362
20240531,143900,4112617600,31550,31550,31550,31550,54
20240531,143800,4110913900,31550,31500,31550,31500,145
20240531,143700,4106343650,31500,31500,31500,31500,1060
20240531,143600,4072953650,31500,31450,31500,31450,129
20240531,143500,4068896100,31450,31450,31450,31450,145
20240531,143400,4064335850,31400,31450,31450,31400,403
20240531,143300,4051678200,31450,31450,31450,31450,20
20240531,143200,4051049200,31450,31350,31450,31350,146
20240531,143100,4046465200,31350,31300,31350,31250,719
20240531,143000,4023948450,31350,31300,31350,31300,125
20240531,142900,4020030600,31300,31300,31300,31300,50
20240531,142800,4018465600,31300,31300,31300,31300,85
20240531,142700,4015805100,31300,31300,31300,31300,14
20240531,142600,4015366900,31350,31300,31350,31300,59
20240531,142500,4013518850,31300,31250,31300,31250,44
20240531,142400,4012142050,31300,31300,31300,31300,3
20240531,142300,4012048150,31250,31250,31250,31250,48
20240531,142200,4010548150,31300,31300,31300,31300,2
20240531,142100,4010485550,31300,31300,31300,31300,82
20240531,142000,4007918950,31300,31350,31350,31300,119
20240531,141900,4004191950,31300,31350,31350,31300,285
20240531,141800,3995261200,31400,31400,31400,31400,8
20240531,141700,3995010000,31400,31400,31400,31400,107
20240531,141600,3991650200,31400,31400,31400,31400,50
20240531,141500,3990080200,31400,31400,31400,31400,50
20240531,141400,3988510200,31400,31400,31400,31400,15
20240531,141300,3988039200,31400,31400,31400,31400,41
20240531,141200,3986751800,31450,31450,31450,31450,125
20240531,141100,3982820550,31450,31400,31450,31400,158
20240531,141000,3977853150,31450,31450,31450,31450,0
20240531,140900,3977853150,31450,31400,31450,31400,39
20240531,140800,3976627350,31450,31400,31450,31400,10
20240531,140700,3976313300,31400,31450,31450,31400,85
20240531,140600,3973642000,31450,31400,31450,31400,134
20240531,140500,3969432450,31350,31400,31400,31350,60
20240531,140400,3967550950,31350,31350,31350,31350,10
20240531,140300,3967237450,31350,31450,31450,31350,78
20240531,140200,3964788500,31450,31450,31500,31450,347
20240531,140100,3953875300,31450,31450,31500,31450,348
20240531,140000,3942925100,31500,31500,31500,31500,261
20240531,135900,3934703600,31450,31500,31500,31450,41
20240531,135800,3933413550,31500,31500,31500,31500,262
20240531,135700,3925160550,31500,31450,31500,31450,30
20240531,135600,3924216450,31450,31500,31500,31450,53
20240531,135500,3922548200,31500,31450,31500,31450,140
20240531,135400,3918139750,31450,31400,31450,31400,649
20240531,135300,3897745850,31400,31400,31400,31400,29
20240531,135200,3896835250,31400,31350,31400,31350,175
20240531,135100,3891340700,31400,31350,31400,31350,231
20240531,135000,3884098700,31400,31350,31400,31350,14
20240531,134900,3883659200,31400,31300,31400,31250,242
20240531,134800,3876079850,31300,31300,31300,31300,59
20240531,134700,3874233150,31300,31300,31300,31300,81
20240531,134600,3871697850,31300,31300,31300,31300,1
20240531,134500,3871666550,31250,31250,31250,31250,0
20240531,134400,3871666550,31250,31250,31250,31250,40
20240531,134300,3870416550,31250,31300,31300,31250,40
20240531,134200,3869166300,31300,31300,31300,31300,31
20240531,134100,3868196000,31300,31250,31300,31250,20
20240531,134000,3867570600,31300,31200,31300,31200,315
20240531,133900,3857728750,31200,31200,31200,31200,8
20240531,133800,3857479150,31200,31200,31200,31200,20
20240531,133700,3856855150,31200,31200,31200,31200,1
20240531,133600,3856823950,31200,31200,31200,31200,11
20240531,133500,3856480750,31250,31250,31300,31200,132
20240531,133400,3852356300,31200,31200,31200,31200,245
20240531,133300,3844712300,31150,31150,31150,31150,52
20240531,133200,3843092500,31100,31100,31100,31100,8
20240531,133100,3842843700,31150,31150,31150,31150,171
20240531,133000,3837517050,31200,31250,31250,31200,434
20240531,132900,3823970550,31250,31250,31250,31250,56
20240531,132800,3822220550,31250,31250,31250,31250,3
20240531,132700,3822126800,31250,31250,31250,31200,142
20240531,132600,3817689700,31250,31250,31250,31250,6
20240531,132500,3817502200,31200,31200,31200,31200,50
20240531,132400,3815942200,31250,31250,31250,31250,0
20240531,132300,3815942200,31250,31250,31250,31250,0
20240531,132200,3815942200,31250,31250,31250,31250,52
20240531,132100,3814317200,31250,31300,31300,31250,262
20240531,132000,3806129550,31300,31300,31300,31300,38
20240531,131900,3804940150,31300,31300,31350,31300,234
20240531,131800,3797606200,31300,31300,31300,31300,40
20240531,131700,3796354200,31300,31300,31300,31300,0
20240531,131600,3796354200,31300,31250,31350,31250,20
20240531,131500,3795728050,31250,31250,31300,31250,221
20240531,131400,3788810950,31300,31300,31300,31300,0
20240531,131300,3788810950,31300,31150,31300,31150,426
20240531,131200,3775512350,31150,31150,31150,31150,266
20240531,131100,3767226450,31200,31200,31200,31200,18
20240531,131000,3766664850,31200,31200,31200,31200,31
20240531,130900,3765697650,31150,31150,31150,31150,0
20240531,130800,3765697650,31150,31150,31150,31150,8
20240531,130700,3765448450,31150,31200,31200,31150,4
20240531,130600,3765323800,31150,31150,31150,31150,0
20240531,130500,3765323800,31150,31100,31150,31100,1052
20240531,130400,3732580000,31100,31100,31100,31100,10
20240531,130300,3732269000,31100,31100,31100,31100,1
20240531,130200,3732237900,31050,31050,31050,31050,345
20240531,130100,3721525650,31100,31100,31100,31100,0
20240531,130000,3721525650,31100,31100,31100,31100,0
20240531,125900,3721525650,31100,31100,31100,31100,59
20240531,125800,3719690750,31150,31150,31150,31150,1
20240531,125700,3719659600,31150,31100,31150,31100,48
20240531,125600,3718165650,31100,31100,31100,31100,57
20240531,125500,3716392950,31100,31150,31150,31100,58
20240531,125400,3714588750,31150,31150,31150,31100,26
20240531,125300,3713780050,31100,31150,31150,31100,218
20240531,125200,3706989750,31200,31200,31200,31200,4
20240531,125100,3706864950,31200,31200,31200,31200,65
20240531,125000,3704836950,31150,31200,31200,31150,58
20240531,124900,3703027750,31200,31150,31200,31150,13
20240531,124800,3702622600,31200,31200,31200,31200,124
20240531,124700,3698753800,31200,31200,31250,31200,8
20240531,124600,3698503900,31200,31200,31200,31200,169
20240531,124500,3693231100,31200,31200,31200,31200,2
20240531,124400,3693168700,31200,31250,31250,31200,361
20240531,124300,3681904700,31250,31200,31250,31200,100
20240531,124200,3678784100,31200,31200,31200,31200,0
20240531,124100,3678784100,31200,31200,31200,31200,0
20240531,124000,3678784100,31200,31200,31200,31200,0
20240531,123900,3678784100,31200,31200,31200,31200,32
20240531,123800,3677785700,31200,31200,31200,31200,0
20240531,123700,3677785700,31200,31200,31200,31200,2
20240531,123600,3677723300,31200,31200,31200,31200,16
20240531,123500,3677224100,31200,31200,31200,31200,8
20240531,123400,3676974500,31200,31200,31200,31200,0
20240531,123300,3676974500,31200,31200,31200,31200,17
20240531,123200,3676444100,31200,31200,31200,31200,0
20240531,123100,3676444100,31200,31200,31200,31200,9
20240531,123000,3676163300,31200,31200,31200,31200,1
20240531,122900,3676132100,31200,31200,31200,31200,0
20240531,122800,3676132100,31200,31200,31200,31200,0
20240531,122700,3676132100,31200,31200,31200,31200,4
20240531,122600,3676007300,31200,31200,31200,31200,325
20240531,122500,3665867300,31200,31200,31200,31200,85
20240531,122400,3663215300,31200,31200,31200,31200,10
20240531,122300,3662903300,31200,31200,31200,31200,28
20240531,122200,3662029700,31200,31200,31200,31200,9
20240531,122100,3661748900,31200,31200,31200,31200,177
20240531,122000,3656226500,31200,31150,31200,31150,6
20240531,121900,3656039550,31150,31150,31150,31150,25
20240531,121800,3655260800,31150,31150,31150,31150,5
20240531,121700,3655105050,31150,31150,31150,31150,21
20240531,121600,3654450900,31200,31200,31200,31200,8
20240531,121500,3654201300,31200,31200,31200,31200,184
20240531,121400,3648460500,31250,31250,31250,31250,0
20240531,121300,3648460500,31250,31250,31250,31250,25
20240531,121200,3647679250,31250,31250,31250,31250,0
20240531,121100,3647679250,31250,31250,31250,31250,32
20240531,121000,3646679250,31250,31250,31250,31250,201
20240531,120900,3640398000,31300,31300,31300,31300,107
20240531,120800,3637048900,31300,31250,31300,31250,84
20240531,120700,3634423600,31300,31300,31300,31300,1
20240531,120600,3634392300,31300,31200,31300,31200,1077
20240531,120500,3600778950,31200,31200,31200,31200,2
20240531,120400,3600716550,31200,31200,31200,31200,33
20240531,120300,3599686950,31200,31200,31200,31200,0
20240531,120200,3599686950,31200,31200,31250,31200,13
20240531,120100,3599281200,31200,31200,31200,31200,16
20240531,120000,3598782000,31200,31200,31200,31200,1
20240531,115900,3598750800,31200,31200,31200,31200,108
20240531,115800,3595381200,31200,31200,31200,31150,662
20240531,115700,3574745350,31150,31150,31150,31150,90
20240531,115600,3571941850,31150,31150,31150,31150,0
20240531,115500,3571941850,31150,31150,31150,31150,1
20240531,115400,3571910700,31150,31150,31150,31150,0
20240531,115300,3571910700,31150,31150,31150,31150,8
20240531,115200,3571661500,31200,31200,31200,31200,0
20240531,115100,3571661500,31200,31200,31200,31200,355
20240531,115000,3560585500,31150,31100,31150,31100,1005
20240531,114900,3529329750,31100,31100,31100,31100,500
20240531,114800,3513779750,31100,31100,31100,31100,0
20240531,114700,3513779750,31100,31200,31200,31100,466
20240531,114600,3499267250,31250,31250,31250,31250,0
20240531,114500,3499267250,31250,31250,31250,31250,0
20240531,114400,3499267250,31250,31250,31250,31250,1
20240531,114300,3499236000,31250,31250,31250,31250,20
20240531,114200,3498611000,31250,31250,31250,31250,0
20240531,114100,3498611000,31250,31200,31250,31150,50
20240531,114000,3497051250,31200,31250,31250,31200,4
20240531,113900,3496926300,31250,31250,31250,31250,78
20240531,113800,3494488800,31250,31250,31250,31250,120
20240531,113700,3490738800,31300,31300,31300,31300,3
20240531,113600,3490644900,31250,31200,31250,31200,575
20240531,113500,3472704250,31200,31150,31200,31150,25
20240531,113400,3471924500,31150,31150,31150,31150,21
20240531,113300,3471270350,31100,31100,31100,31100,8
20240531,113200,3471021550,31100,31150,31150,31100,1131
20240531,113100,3435830600,31150,31150,31150,31150,1
20240531,113000,3435799450,31150,31150,31150,31150,54
20240531,112900,3434117350,31150,31200,31200,31150,367
20240531,112800,3422667350,31200,31250,31250,31200,9
20240531,112700,3422386500,31250,31250,31250,31250,54
20240531,112600,3420699000,31250,31200,31250,31200,110
20240531,112500,3417266900,31200,31250,31250,31200,242
20240531,112400,3409709500,31200,31250,31250,31200,39
20240531,112300,3408491150,31250,31250,31250,31200,63
20240531,112200,3406522500,31250,31300,31300,31250,146
20240531,112100,3401954350,31250,31250,31250,31250,24
20240531,112000,3401204350,31250,31250,31250,31250,49
20240531,111900,3399673100,31250,31250,31250,31250,0
20240531,111800,3399673100,31250,31250,31250,31250,14
20240531,111700,3399235600,31250,31250,31250,31250,71
20240531,111600,3397016850,31250,31250,31250,31250,24
20240531,111500,3396266850,31200,31200,31200,31200,500
20240531,111400,3380666850,31200,31250,31250,31200,207
20240531,111300,3374198150,31300,31300,31300,31300,0
20240531,111200,3374198150,31300,31300,31300,31300,0
20240531,111100,3374198150,31300,31250,31300,31250,81
20240531,111000,3371666750,31250,31250,31250,31250,2
20240531,110900,3371604250,31300,31350,31350,31250,597
20240531,110800,3352920300,31300,31300,31300,31300,0
20240531,110700,3352920300,31300,31300,31300,31300,200
20240531,110600,3346660300,31300,31300,31300,31300,5
20240531,110500,3346503800,31300,31300,31300,31300,20
20240531,110400,3345877800,31300,31350,31350,31250,755
20240531,110300,3322215000,31350,31350,31350,31350,28
20240531,110200,3321337200,31350,31350,31350,31350,7
20240531,110100,3321117750,31300,31300,31300,31300,128
20240531,110000,3317111350,31250,31200,31250,31200,29
20240531,105900,3316206400,31200,31200,31200,31200,39
20240531,105800,3314989600,31200,31150,31200,31150,191
20240531,105700,3309039700,31150,31150,31150,31150,0
20240531,105600,3309039700,31150,31150,31150,31150,66
20240531,105500,3306983800,31150,31050,31150,31050,2
20240531,105400,3306921600,31100,31100,31100,31100,1
20240531,105300,3306890500,31100,31100,31100,31100,335
20240531,105200,3296472000,31100,31050,31100,31050,209
20240531,105100,3289977550,31100,31100,31100,31100,30
20240531,105000,3289044550,31150,31250,31250,31050,539
20240531,104900,3272265550,31300,31200,31300,31200,341
20240531,104800,3261626250,31150,31200,31200,31150,474
20240531,104700,3246852450,31150,31150,31150,31150,147
20240531,104600,3242273400,31200,31150,31200,31150,94
20240531,104500,3239340750,31250,31200,31250,31200,399
20240531,104400,3226874100,31200,31100,31200,31100,172
20240531,104300,3221520150,31050,31050,31100,31050,141
20240531,104200,3217139000,31100,31100,31100,31100,88
20240531,104100,3214402200,31100,31200,31200,31100,929
20240531,104000,3185463800,31250,31200,31250,31200,11
20240531,103900,3185120550,31250,31250,31250,31200,1041
20240531,103800,3152614700,31300,31350,31350,31300,1727
20240531,103700,3098558600,31350,31300,31350,31300,14
20240531,103600,3098119800,31350,31350,31350,31350,448
20240531,103500,3084075000,31400,31400,31400,31400,0
20240531,103400,3084075000,31400,31400,31400,31400,0
20240531,103300,3084075000,31400,31400,31400,31400,236
20240531,103200,3076664600,31400,31400,31450,31400,59
20240531,103100,3074811450,31400,31400,31400,31400,0
20240531,103000,3074811450,31400,31400,31400,31400,74
20240531,102900,3072487850,31450,31450,31450,31450,36
20240531,102800,3071355650,31500,31500,31500,31500,24
20240531,102700,3070599650,31500,31500,31500,31500,216
20240531,102600,3063795650,31550,31550,31550,31550,510
20240531,102500,3047705150,31550,31550,31550,31550,374
20240531,102400,3035905450,31550,31600,31600,31550,204
20240531,102300,3029466100,31600,31550,31600,31550,392
20240531,102200,3017081450,31550,31550,31550,31500,525
20240531,102100,3000518650,31550,31500,31600,31500,1088
20240531,102000,2966211100,31500,31450,31500,31450,600
20240531,101900,2947339350,31450,31450,31450,31450,141
20240531,101800,2942904900,31500,31500,31500,31500,20
20240531,101700,2942274900,31500,31500,31500,31500,200
20240531,101600,2935974900,31500,31550,31550,31500,163
20240531,101500,2930840350,31550,31550,31550,31500,735
20240531,101400,2907674150,31550,31450,31550,31450,1890
20240531,101300,2848140850,31450,31450,31450,31450,91
20240531,101200,2845278900,31450,31500,31500,31450,91
20240531,101100,2842412950,31500,31450,31500,31400,26
20240531,101000,2841595600,31450,31450,31450,31450,366
20240531,100900,2830084900,31450,31300,31450,31300,1252
20240531,100800,2790778150,31350,31350,31350,31350,138
20240531,100700,2786451850,31350,31350,31350,31350,3
20240531,100600,2786357800,31350,31400,31400,31350,662
20240531,100500,2765600600,31450,31450,31450,31400,294
20240531,100400,2756365600,31400,31450,31450,31400,146
20240531,100300,2751781150,31400,31400,31450,31400,377
20240531,100200,2739938350,31350,31250,31400,31250,1601
20240531,100100,2689799850,31300,31250,31300,31250,53
20240531,100000,2688143450,31300,31300,31300,31300,18
20240531,095900,2687580050,31300,31300,31300,31300,185
20240531,095800,2681789550,31300,31300,31300,31300,31
20240531,095700,2680819250,31250,31300,31300,31200,17
20240531,095600,2680288200,31250,31100,31300,31100,537
20240531,095500,2663557150,31050,31050,31050,31050,61
20240531,095400,2661663100,31050,31050,31050,31050,99
20240531,095300,2658589150,31100,31100,31150,31100,195
20240531,095200,2652522050,31100,31100,31100,31050,887
20240531,095100,2624954500,31100,31100,31100,31050,18
20240531,095000,2624394950,31050,31200,31200,31050,429
20240531,094900,2611034400,31250,31250,31300,31250,487
20240531,094800,2595815200,31300,31350,31350,31250,352
20240531,094700,2584807400,31400,31500,31500,31300,1531
20240531,094600,2536777150,31550,31400,31550,31300,898
20240531,094500,2508545900,31450,31500,31500,31450,213
20240531,094400,2501846550,31500,31450,31500,31450,141
20240531,094300,2497411200,31450,31550,31550,31450,597
20240531,094200,2478588300,31550,31350,31550,31350,4527
20240531,094100,2336320600,31350,31350,31350,31350,683
20240531,094000,2314908550,31350,31350,31350,31350,179
20240531,093900,2309296900,31350,31400,31400,31350,400
20240531,093800,2296741850,31400,31400,31400,31400,519
20240531,093700,2280445250,31400,31400,31400,31400,342
20240531,093600,2269706450,31400,31250,31450,31250,961
20240531,093500,2239578000,31250,31300,31300,31250,205
20240531,093400,2233166750,31300,31300,31300,31300,0
20240531,093300,2233166750,31300,31450,31450,31300,973
20240531,093200,2202617400,31450,31400,31450,31400,132
20240531,093100,2198467200,31400,31250,31400,31200,1050
20240531,093000,2165593150,31200,31250,31300,31150,694
20240531,092900,2143931100,31300,31350,31350,31250,683
20240531,092800,2122549950,31300,31400,31400,31300,1858
20240531,092700,2064314900,31450,31550,31550,31450,453
20240531,092600,2050045250,31550,31500,31600,31500,909
20240531,092500,2021366750,31500,31500,31550,31400,3723
20240531,092400,1904088300,31450,31500,31500,31400,577
20240531,092300,1885933600,31500,31400,31500,31400,629
20240531,092200,1866140950,31500,31550,31600,31500,1672
20240531,092100,1813424700,31500,31600,31650,31350,2048
20240531,092000,1748947750,31600,31600,31650,31550,250
20240531,091900,1741048300,31550,31450,31700,31400,1686
20240531,091800,1687880100,31400,31350,31450,31350,614
20240531,091700,1668588250,31350,31350,31500,31300,2491
20240531,091600,1590399950,31350,31400,31400,31300,546
20240531,091500,1573277000,31400,31550,31550,31350,1644
20240531,091400,1521534750,31600,31650,31850,31550,3530
20240531,091300,1409310100,31800,31550,31800,31450,3023
20240531,091200,1313602500,31500,31300,31500,31250,3469
20240531,091100,1204531700,31300,31400,31400,31150,2114
20240531,091000,1138517350,31400,31350,31500,31300,2157
20240531,090900,1070769400,31300,31250,31350,31050,2517
20240531,090800,992170050,31300,31150,31400,31150,2384
20240531,090700,917458450,31150,31150,31250,30900,2329
20240531,090600,844989800,31150,31200,31400,30950,4627
20240531,090500,701028450,31100,30250,31450,30250,17777
20240531,090400,151304500,30250,30400,30400,30250,147
20240531,090300,146849350,30400,30450,30450,30400,353
20240531,090200,136100600,30450,30100,30450,30100,1060
20240531,090100,104079300,30150,30300,30300,30150,221
20240531,090000,97399150,30300,30000,30450,30000,3233