KissMeData/111770/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,211800,4328506500,44950,44950,44950,44950,16569
20230531,211700,4328506500,44950,44950,44950,44950,0
20230531,211600,4328506500,44950,44950,44950,44950,0
20230531,211500,4328506500,44950,44950,44950,44950,0
20230531,211400,4328506500,44950,44950,44950,44950,0
20230531,211300,4328506500,44950,44950,44950,44950,0
20230531,211200,4328506500,44950,44950,44950,44950,0
20230531,211100,4328506500,44950,44950,44950,44950,0
20230531,211000,4328506500,44950,44950,44950,44950,0
20230531,210900,4328506500,44950,44950,44950,44950,0
20230531,210800,4328506500,44950,44950,44950,44950,0
20230531,210700,4328506500,44950,44950,44950,44950,0
20230531,210600,4328506500,44950,44950,44950,44950,0
20230531,210500,4328506500,44950,44950,44950,44950,0
20230531,210400,4328506500,44950,44950,44950,44950,0
20230531,210300,4328506500,44950,44950,44950,44950,0
20230531,210200,4328506500,44950,44950,44950,44950,0
20230531,210100,4328506500,44950,44950,44950,44950,0
20230531,210000,4328506500,44950,44950,44950,44950,0
20230531,205900,4328506500,44950,44950,44950,44950,0
20230531,205800,4328506500,44950,44950,44950,44950,0
20230531,205700,4328506500,44950,44950,44950,44950,0
20230531,205600,4328506500,44950,44950,44950,44950,0
20230531,205500,4328506500,44950,44950,44950,44950,0
20230531,205400,4328506500,44950,44950,44950,44950,0
20230531,205300,4328506500,44950,44950,44950,44950,0
20230531,205200,4328506500,44950,44950,44950,44950,0
20230531,205100,4328506500,44950,44950,44950,44950,0
20230531,205000,4328506500,44950,44950,44950,44950,0
20230531,204900,4328506500,44950,44950,44950,44950,0
20230531,204800,4328506500,44950,44950,44950,44950,16569
20230531,204700,4328506500,44950,44950,44950,44950,0
20230531,204600,4328506500,44950,44950,44950,44950,0
20230531,204500,4328506500,44950,44950,44950,44950,0
20230531,204400,4328506500,44950,44950,44950,44950,0
20230531,204300,4328506500,44950,44950,44950,44950,0
20230531,204200,4328506500,44950,44950,44950,44950,0
20230531,204100,4328506500,44950,44950,44950,44950,0
20230531,204000,4328506500,44950,44950,44950,44950,0
20230531,203900,4328506500,44950,44950,44950,44950,0
20230531,203800,4328506500,44950,44950,44950,44950,0
20230531,203700,4328506500,44950,44950,44950,44950,0
20230531,203600,4328506500,44950,44950,44950,44950,0
20230531,203500,4328506500,44950,44950,44950,44950,0
20230531,203400,4328506500,44950,44950,44950,44950,0
20230531,203300,4328506500,44950,44950,44950,44950,0
20230531,203200,4328506500,44950,44950,44950,44950,0
20230531,203100,4328506500,44950,44950,44950,44950,0
20230531,203000,4328506500,44950,44950,44950,44950,0
20230531,202900,4328506500,44950,44950,44950,44950,0
20230531,202800,4328506500,44950,44950,44950,44950,0
20230531,202700,4328506500,44950,44950,44950,44950,0
20230531,202600,4328506500,44950,44950,44950,44950,0
20230531,202500,4328506500,44950,44950,44950,44950,0
20230531,202400,4328506500,44950,44950,44950,44950,0
20230531,202300,4328506500,44950,44950,44950,44950,0
20230531,202200,4328506500,44950,44950,44950,44950,0
20230531,202100,4328506500,44950,44950,44950,44950,0
20230531,202000,4328506500,44950,44950,44950,44950,0
20230531,201900,4328506500,44950,44950,44950,44950,0
20230531,201800,4328506500,44950,44950,44950,44950,16569
20230531,201700,4328506500,44950,44950,44950,44950,0
20230531,201600,4328506500,44950,44950,44950,44950,0
20230531,201500,4328506500,44950,44950,44950,44950,0
20230531,201400,4328506500,44950,44950,44950,44950,0
20230531,201300,4328506500,44950,44950,44950,44950,0
20230531,201200,4328506500,44950,44950,44950,44950,0
20230531,201100,4328506500,44950,44950,44950,44950,0
20230531,201000,4328506500,44950,44950,44950,44950,0
20230531,200900,4328506500,44950,44950,44950,44950,0
20230531,200800,4328506500,44950,44950,44950,44950,0
20230531,200700,4328506500,44950,44950,44950,44950,0
20230531,200600,4328506500,44950,44950,44950,44950,0
20230531,200500,4328506500,44950,44950,44950,44950,0
20230531,200400,4328506500,44950,44950,44950,44950,0
20230531,200300,4328506500,44950,44950,44950,44950,0
20230531,200200,4328506500,44950,44950,44950,44950,0
20230531,200100,4328506500,44950,44950,44950,44950,0
20230531,200000,4328506500,44950,44950,44950,44950,0
20230531,195900,4328506500,44950,44950,44950,44950,0
20230531,195800,4328506500,44950,44950,44950,44950,0
20230531,195700,4328506500,44950,44950,44950,44950,0
20230531,195600,4328506500,44950,44950,44950,44950,0
20230531,195500,4328506500,44950,44950,44950,44950,0
20230531,195400,4328506500,44950,44950,44950,44950,0
20230531,195300,4328506500,44950,44950,44950,44950,0
20230531,195200,4328506500,44950,44950,44950,44950,0
20230531,195100,4328506500,44950,44950,44950,44950,0
20230531,195000,4328506500,44950,44950,44950,44950,0
20230531,194900,4328506500,44950,44950,44950,44950,0
20230531,194800,4328506500,44950,44950,44950,44950,16569
20230531,194700,4328506500,44950,44950,44950,44950,0
20230531,194600,4328506500,44950,44950,44950,44950,0
20230531,194500,4328506500,44950,44950,44950,44950,0
20230531,194400,4328506500,44950,44950,44950,44950,0
20230531,194300,4328506500,44950,44950,44950,44950,0
20230531,194200,4328506500,44950,44950,44950,44950,0
20230531,194100,4328506500,44950,44950,44950,44950,0
20230531,194000,4328506500,44950,44950,44950,44950,0
20230531,193900,4328506500,44950,44950,44950,44950,0
20230531,193800,4328506500,44950,44950,44950,44950,0
20230531,193700,4328506500,44950,44950,44950,44950,0
20230531,193600,4328506500,44950,44950,44950,44950,0
20230531,193500,4328506500,44950,44950,44950,44950,0
20230531,193400,4328506500,44950,44950,44950,44950,0
20230531,193300,4328506500,44950,44950,44950,44950,0
20230531,193200,4328506500,44950,44950,44950,44950,0
20230531,193100,4328506500,44950,44950,44950,44950,0
20230531,193000,4328506500,44950,44950,44950,44950,0
20230531,192900,4328506500,44950,44950,44950,44950,0
20230531,192800,4328506500,44950,44950,44950,44950,0
20230531,192700,4328506500,44950,44950,44950,44950,0
20230531,192600,4328506500,44950,44950,44950,44950,0
20230531,192500,4328506500,44950,44950,44950,44950,0
20230531,192400,4328506500,44950,44950,44950,44950,0
20230531,192300,4328506500,44950,44950,44950,44950,0
20230531,192200,4328506500,44950,44950,44950,44950,0
20230531,192100,4328506500,44950,44950,44950,44950,0
20230531,192000,4328506500,44950,44950,44950,44950,0
20230531,191900,4328506500,44950,44950,44950,44950,0
20230531,191800,4328506500,44950,44950,44950,44950,16569
20230531,191700,4328506500,44950,44950,44950,44950,0
20230531,191600,4328506500,44950,44950,44950,44950,0
20230531,191500,4328506500,44950,44950,44950,44950,0
20230531,191400,4328506500,44950,44950,44950,44950,0
20230531,191300,4328506500,44950,44950,44950,44950,0
20230531,191200,4328506500,44950,44950,44950,44950,0
20230531,191100,4328506500,44950,44950,44950,44950,0
20230531,191000,4328506500,44950,44950,44950,44950,0
20230531,190900,4328506500,44950,44950,44950,44950,0
20230531,190800,4328506500,44950,44950,44950,44950,0
20230531,190700,4328506500,44950,44950,44950,44950,0
20230531,190600,4328506500,44950,44950,44950,44950,0
20230531,190500,4328506500,44950,44950,44950,44950,0
20230531,190400,4328506500,44950,44950,44950,44950,0
20230531,190300,4328506500,44950,44950,44950,44950,0
20230531,190200,4328506500,44950,44950,44950,44950,0
20230531,190100,4328506500,44950,44950,44950,44950,0
20230531,190000,4328506500,44950,44950,44950,44950,0
20230531,185900,4328506500,44950,44950,44950,44950,0
20230531,185800,4328506500,44950,44950,44950,44950,0
20230531,185700,4328506500,44950,44950,44950,44950,0
20230531,185600,4328506500,44950,44950,44950,44950,0
20230531,185500,4328506500,44950,44950,44950,44950,0
20230531,185400,4328506500,44950,44950,44950,44950,0
20230531,185300,4328506500,44950,44950,44950,44950,0
20230531,185200,4328506500,44950,44950,44950,44950,0
20230531,185100,4328506500,44950,44950,44950,44950,0
20230531,185000,4328506500,44950,44950,44950,44950,0
20230531,184900,4328506500,44950,44950,44950,44950,0
20230531,184800,4328506500,44950,44950,44950,44950,16569
20230531,184700,4328506500,44950,44950,44950,44950,0
20230531,184600,4328506500,44950,44950,44950,44950,0
20230531,184500,4328506500,44950,44950,44950,44950,0
20230531,184400,4328506500,44950,44950,44950,44950,0
20230531,184300,4328506500,44950,44950,44950,44950,0
20230531,184200,4328506500,44950,44950,44950,44950,0
20230531,184100,4328506500,44950,44950,44950,44950,0
20230531,184000,4328506500,44950,44950,44950,44950,0
20230531,183900,4328506500,44950,44950,44950,44950,0
20230531,183800,4328506500,44950,44950,44950,44950,0
20230531,183700,4328506500,44950,44950,44950,44950,0
20230531,183600,4328506500,44950,44950,44950,44950,0
20230531,183500,4328506500,44950,44950,44950,44950,0
20230531,183400,4328506500,44950,44950,44950,44950,0
20230531,183300,4328506500,44950,44950,44950,44950,0
20230531,183200,4328506500,44950,44950,44950,44950,0
20230531,183100,4328506500,44950,44950,44950,44950,0
20230531,183000,4328506500,44950,44950,44950,44950,0
20230531,182900,4328506500,44950,44950,44950,44950,0
20230531,182800,4328506500,44950,44950,44950,44950,0
20230531,182700,4328506500,44950,44950,44950,44950,0
20230531,182600,4328506500,44950,44950,44950,44950,0
20230531,182500,4328506500,44950,44950,44950,44950,0
20230531,182400,4328506500,44950,44950,44950,44950,0
20230531,182300,4328506500,44950,44950,44950,44950,0
20230531,182200,4328506500,44950,44950,44950,44950,0
20230531,182100,4328506500,44950,44950,44950,44950,0
20230531,182000,4328506500,44950,44950,44950,44950,0
20230531,181900,4328506500,44950,44950,44950,44950,0
20230531,181800,4328506500,44950,44950,44950,44950,16569
20230531,181700,4328506500,44950,44950,44950,44950,0
20230531,181600,4328506500,44950,44950,44950,44950,0
20230531,181500,4328506500,44950,44950,44950,44950,0
20230531,181400,4328506500,44950,44950,44950,44950,0
20230531,181300,4328506500,44950,44950,44950,44950,0
20230531,181200,4328506500,44950,44950,44950,44950,0
20230531,181100,4328506500,44950,44950,44950,44950,0
20230531,181000,4328506500,44950,44950,44950,44950,0
20230531,180900,4328506500,44950,44950,44950,44950,0
20230531,180800,4328506500,44950,44950,44950,44950,0
20230531,180700,4328506500,44950,44950,44950,44950,0
20230531,180600,4328506500,44950,44950,44950,44950,0
20230531,180500,4328506500,44950,44950,44950,44950,0
20230531,180400,4328506500,44950,44950,44950,44950,0
20230531,180300,4328506500,44950,44950,44950,44950,0
20230531,180200,4328506500,44950,44950,44950,44950,0
20230531,180100,4328506500,44950,44950,44950,44950,0
20230531,180000,4328506500,44950,44950,44950,44950,0
20230531,175900,4328506500,44950,44950,44950,44950,0
20230531,175800,4328506500,44950,44950,44950,44950,0
20230531,175700,4328506500,44950,44950,44950,44950,0
20230531,175600,4328506500,44950,44950,44950,44950,0
20230531,175500,4328506500,44950,44950,44950,44950,0
20230531,175400,4328506500,44950,44950,44950,44950,0
20230531,175300,4328506500,44950,44950,44950,44950,0
20230531,175200,4328506500,44950,44950,44950,44950,0
20230531,175100,4328506500,44950,44950,44950,44950,0
20230531,175000,4328506500,44950,44950,44950,44950,0
20230531,174900,4328506500,44950,44950,44950,44950,0
20230531,174800,4328506500,44950,44950,44950,44950,16569
20230531,174700,4328506500,44950,44950,44950,44950,0
20230531,174600,4328506500,44950,44950,44950,44950,0
20230531,174500,4328506500,44950,44950,44950,44950,0
20230531,174400,4328506500,44950,44950,44950,44950,0
20230531,174300,4328506500,44950,44950,44950,44950,0
20230531,174200,4328506500,44950,44950,44950,44950,0
20230531,174100,4328506500,44950,44950,44950,44950,0
20230531,174000,4328506500,44950,44950,44950,44950,0
20230531,173900,4328506500,44950,44950,44950,44950,0
20230531,173800,4328506500,44950,44950,44950,44950,0
20230531,173700,4328506500,44950,44950,44950,44950,0
20230531,173600,4328506500,44950,44950,44950,44950,0
20230531,173500,4328506500,44950,44950,44950,44950,0
20230531,173400,4328506500,44950,44950,44950,44950,0
20230531,173300,4328506500,44950,44950,44950,44950,0
20230531,173200,4328506500,44950,44950,44950,44950,0
20230531,173100,4328506500,44950,44950,44950,44950,0
20230531,173000,4328506500,44950,44950,44950,44950,0
20230531,172900,4328506500,44950,44950,44950,44950,0
20230531,172800,4328506500,44950,44950,44950,44950,0
20230531,172700,4328506500,44950,44950,44950,44950,0
20230531,172600,4328506500,44950,44950,44950,44950,0
20230531,172500,4328506500,44950,44950,44950,44950,0
20230531,172400,4328506500,44950,44950,44950,44950,0
20230531,172300,4328506500,44950,44950,44950,44950,0
20230531,172200,4328506500,44950,44950,44950,44950,0
20230531,172100,4328506500,44950,44950,44950,44950,0
20230531,172000,4328506500,44950,44950,44950,44950,0
20230531,171900,4328506500,44950,44950,44950,44950,0
20230531,171800,4328506500,44950,44950,44950,44950,16569
20230531,171700,4328506500,44950,44950,44950,44950,0
20230531,171600,4328506500,44950,44950,44950,44950,0
20230531,171500,4328506500,44950,44950,44950,44950,0
20230531,171400,4328506500,44950,44950,44950,44950,0
20230531,171300,4328506500,44950,44950,44950,44950,0
20230531,171200,4328506500,44950,44950,44950,44950,0
20230531,171100,4328506500,44950,44950,44950,44950,0
20230531,171000,4328506500,44950,44950,44950,44950,0
20230531,170900,4328506500,44950,44950,44950,44950,0
20230531,170800,4328506500,44950,44950,44950,44950,0
20230531,170700,4328506500,44950,44950,44950,44950,0
20230531,170600,4328506500,44950,44950,44950,44950,0
20230531,170500,4328506500,44950,44950,44950,44950,0
20230531,170400,4328506500,44950,44950,44950,44950,0
20230531,170300,4328506500,44950,44950,44950,44950,0
20230531,170200,4328506500,44950,44950,44950,44950,0
20230531,170100,4328506500,44950,44950,44950,44950,0
20230531,170000,4328506500,44950,44950,44950,44950,0
20230531,165900,4328506500,44950,44950,44950,44950,0
20230531,165800,4328506500,44950,44950,44950,44950,0
20230531,165700,4328506500,44950,44950,44950,44950,0
20230531,165600,4328506500,44950,44950,44950,44950,0
20230531,165500,4328506500,44950,44950,44950,44950,0
20230531,165400,4328506500,44950,44950,44950,44950,0
20230531,165300,4328506500,44950,44950,44950,44950,0
20230531,165200,4328506500,44950,44950,44950,44950,0
20230531,165100,4328506500,44950,44950,44950,44950,0
20230531,165000,4328506500,44950,44950,44950,44950,0
20230531,164900,4328506500,44950,44950,44950,44950,0
20230531,164800,4328506500,44950,44950,44950,44950,16569
20230531,164700,4328506500,44950,44950,44950,44950,0
20230531,164600,4328506500,44950,44950,44950,44950,0
20230531,164500,4328506500,44950,44950,44950,44950,0
20230531,164400,4328506500,44950,44950,44950,44950,0
20230531,164300,4328506500,44950,44950,44950,44950,0
20230531,164200,4328506500,44950,44950,44950,44950,0
20230531,164100,4328506500,44950,44950,44950,44950,0
20230531,164000,4328506500,44950,44950,44950,44950,0
20230531,163900,4328506500,44950,44950,44950,44950,0
20230531,163800,4328506500,44950,44950,44950,44950,0
20230531,163700,4328506500,44950,44950,44950,44950,0
20230531,163600,4328506500,44950,44950,44950,44950,0
20230531,163500,4328506500,44950,44950,44950,44950,0
20230531,163400,4328506500,44950,44950,44950,44950,0
20230531,163300,4328506500,44950,44950,44950,44950,0
20230531,163200,4328506500,44950,44950,44950,44950,0
20230531,163100,4328506500,44950,44950,44950,44950,0
20230531,163000,4328506500,44950,44950,44950,44950,0
20230531,162900,4328506500,44950,44950,44950,44950,0
20230531,162800,4328506500,44950,44950,44950,44950,0
20230531,162700,4328506500,44950,44950,44950,44950,0
20230531,162600,4328506500,44950,44950,44950,44950,0
20230531,162500,4328506500,44950,44950,44950,44950,0
20230531,162400,4328506500,44950,44950,44950,44950,0
20230531,162300,4328506500,44950,44950,44950,44950,0
20230531,162200,4328506500,44950,44950,44950,44950,0
20230531,162100,4328506500,44950,44950,44950,44950,0
20230531,162000,4328506500,44950,44950,44950,44950,0
20230531,161900,4328506500,44950,44950,44950,44950,0
20230531,161800,4328506500,44950,44950,44950,44950,16569
20230531,161700,4328506500,44950,44950,44950,44950,0
20230531,161600,4328506500,44950,44950,44950,44950,0
20230531,161500,4328506500,44950,44950,44950,44950,0
20230531,161400,4328506500,44950,44950,44950,44950,0
20230531,161300,4328506500,44950,44950,44950,44950,0
20230531,161200,4328506500,44950,44950,44950,44950,0
20230531,161100,4328506500,44950,44950,44950,44950,0
20230531,161000,4328506500,44950,44950,44950,44950,0
20230531,160900,4328506500,44950,44950,44950,44950,0
20230531,160800,4328506500,44950,44950,44950,44950,0
20230531,160700,4328506500,44950,44950,44950,44950,0
20230531,160600,4328506500,44950,44950,44950,44950,0
20230531,160500,4328506500,44950,44950,44950,44950,0
20230531,160400,4328506500,44950,44950,44950,44950,0
20230531,160300,4328506500,44950,44950,44950,44950,0
20230531,160200,4328506500,44950,44950,44950,44950,0
20230531,160100,4328506500,44950,44950,44950,44950,0
20230531,160000,4328506500,44950,44950,44950,44950,0
20230531,155900,4328506500,44950,44950,44950,44950,0
20230531,155800,4328506500,44950,44950,44950,44950,0
20230531,155700,4328506500,44950,44950,44950,44950,0
20230531,155600,4328506500,44950,44950,44950,44950,0
20230531,155500,4328506500,44950,44950,44950,44950,0
20230531,155400,4328506500,44950,44950,44950,44950,0
20230531,155300,4328506500,44950,44950,44950,44950,0
20230531,155200,4328506500,44950,44950,44950,44950,0
20230531,155100,4328506500,44950,44950,44950,44950,0
20230531,155000,4328506500,44950,44950,44950,44950,0
20230531,154900,4328506500,44950,44950,44950,44950,0
20230531,154800,4328506500,44950,44950,44950,44950,16569
20230531,154700,4328506500,44950,44950,44950,44950,0
20230531,154600,4328506500,44950,44950,44950,44950,0
20230531,154500,4328506500,44950,44950,44950,44950,0
20230531,154400,4328506500,44950,44950,44950,44950,0
20230531,154300,4328506500,44950,44950,44950,44950,0
20230531,154200,4328506500,44950,44950,44950,44950,0
20230531,154100,4328506500,44950,44950,44950,44950,0
20230531,154000,4328506500,44950,44950,44950,44950,0
20230531,153900,4328506500,44950,44950,44950,44950,0
20230531,153800,4328506500,44950,44950,44950,44950,0
20230531,153700,4328506500,44950,44950,44950,44950,0
20230531,153600,4328506500,44950,44950,44950,44950,0
20230531,153500,4328506500,44950,44950,44950,44950,0
20230531,153400,4328506500,44950,44950,44950,44950,0
20230531,153300,4328506500,44950,44950,44950,44950,0
20230531,153200,4328506500,44950,44950,44950,44950,0
20230531,153100,4328506500,44950,44950,44950,44950,0
20230531,153000,4328506500,44950,44950,44950,44950,16569
20230531,152900,3583729950,44850,44850,44850,44850,0
20230531,152800,3583729950,44850,44850,44850,44850,0
20230531,152700,3583729950,44850,44850,44850,44850,0
20230531,152600,3583729950,44850,44850,44850,44850,0
20230531,152500,3583729950,44850,44850,44850,44850,0
20230531,152400,3583729950,44850,44850,44850,44850,0
20230531,152300,3583729950,44850,44850,44850,44850,0
20230531,152200,3583729950,44850,44850,44850,44850,0
20230531,152100,3583729950,44850,44850,44850,44850,0
20230531,152000,3583729950,44850,44850,44850,44850,0
20230531,151900,3583729950,44850,44650,44850,44600,605
20230531,151800,3556698850,44800,44650,44800,44600,856
20230531,151700,3518470650,44700,44700,44750,44650,99
20230531,151600,3514042050,44700,44750,44750,44650,342
20230531,151500,3498752800,44750,44700,44750,44700,209
20230531,151400,3489402950,44650,44750,44800,44650,637
20230531,151300,3460930150,44800,44750,44800,44700,865
20230531,151200,3422218450,44700,44750,44900,44700,138
20230531,151100,3416039300,44800,44650,44800,44600,1293
20230531,151000,3358273600,44700,44700,44750,44650,1119
20230531,150900,3308280700,44700,44750,44800,44700,519
20230531,150800,3285051850,44800,44800,44800,44750,175
20230531,150700,3277214250,44750,44850,44850,44750,539
20230531,150600,3253061750,44850,44800,44850,44800,149
20230531,150500,3246384650,44850,44800,44850,44800,232
20230531,150400,3235984450,44850,44800,44850,44800,192
20230531,150300,3227378100,44850,44850,44850,44800,169
20230531,150200,3219800250,44800,44850,44850,44800,250
20230531,150100,3208594700,44850,44850,44850,44800,323
20230531,150000,3194122550,44850,44850,44900,44800,882
20230531,145900,3154554200,44850,44900,44900,44850,128
20230531,145800,3148807900,44900,44850,44900,44850,191
20230531,145700,3140234700,44900,44900,44900,44850,163
20230531,145600,3132916850,44900,44900,44900,44850,277
20230531,145500,3120485950,44900,44850,44900,44850,235
20230531,145400,3109940450,44850,44900,44900,44850,346
20230531,145300,3094415900,44850,44900,44900,44850,141
20230531,145200,3088085750,44850,44900,44900,44850,180
20230531,145100,3080007800,44900,44850,44900,44850,39
20230531,145000,3078257200,44850,44900,44950,44850,225
20230531,144900,3068154800,44900,44850,44950,44850,277
20230531,144800,3055713100,44900,44850,44900,44850,338
20230531,144700,3040545050,44900,44850,44900,44800,815
20230531,144600,3003982300,44800,44850,44900,44800,143
20230531,144500,2997572150,44850,44900,44900,44850,269
20230531,144400,2985501850,44850,44850,44900,44850,295
20230531,144300,2972265700,44850,44900,44900,44850,184
20230531,144200,2964007700,44900,44900,44900,44850,181
20230531,144100,2955884550,44850,44850,44900,44850,119
20230531,144000,2950545850,44850,44900,44900,44850,185
20230531,143900,2942241700,44900,44850,44900,44850,86
20230531,143800,2938380950,44900,44850,44900,44850,197
20230531,143700,2929539200,44900,44900,44900,44850,115
20230531,143600,2924376350,44850,44850,44900,44850,79
20230531,143500,2920832900,44850,44900,44900,44850,194
20230531,143400,2912126000,44850,44900,44900,44850,188
20230531,143300,2903688850,44900,44950,44950,44850,135
20230531,143200,2897621850,44900,44900,44950,44900,168
20230531,143100,2890078200,44900,44850,44900,44800,475
20230531,143000,2868768750,44800,44850,44850,44800,193
20230531,142900,2860116050,44800,44800,44850,44800,271
20230531,142800,2847967200,44800,44800,44900,44750,421
20230531,142700,2829101300,44800,44750,44800,44750,1249
20230531,142600,2773197900,44700,44800,44800,44700,656
20230531,142500,2743840300,44750,44800,44800,44750,76
20230531,142400,2740438800,44800,44750,44800,44700,1407
20230531,142300,2677460900,44750,44800,45050,44700,2824
20230531,142200,2550873850,44800,44850,44850,44800,81
20230531,142100,2547244700,44850,44800,44850,44800,147
20230531,142000,2540657550,44800,44850,44850,44800,145
20230531,141900,2534160000,44800,44850,44850,44800,522
20230531,141800,2510755550,44800,44800,44850,44800,10
20230531,141700,2510307350,44850,44800,44850,44800,148
20230531,141600,2503671200,44850,44850,44850,44800,153
20230531,141500,2496815200,44800,44850,44850,44800,62
20230531,141400,2494037250,44850,44850,44850,44800,123
20230531,141300,2488525200,44800,44800,44850,44800,79
20230531,141200,2484984550,44800,44850,44850,44800,121
20230531,141100,2479558350,44850,44850,44850,44800,97
20230531,141000,2475211450,44850,44850,44850,44800,175
20230531,140900,2467369900,44800,44800,44850,44800,39
20230531,140800,2465621400,44800,44800,44850,44800,267
20230531,140700,2453654300,44800,44850,44850,44800,181
20230531,140600,2445538950,44850,44800,44900,44800,812
20230531,140500,2409131200,44800,44850,44850,44800,62
20230531,140400,2406352550,44900,44850,44900,44800,876
20230531,140300,2367058550,44850,44950,45000,44850,262
20230531,140200,2355281700,44850,44850,45000,44800,1442
20230531,140100,2290584200,44850,44950,45050,44850,751
20230531,140000,2256816000,45000,44850,45150,44850,1542
20230531,135900,2187371200,44850,44950,44950,44850,378
20230531,135800,2170398200,44950,44950,44950,44850,370
20230531,135700,2153784700,44900,45000,45000,44900,79
20230531,135600,2150233100,45000,45000,45050,44950,134
20230531,135500,2144202000,45000,44950,45100,44950,227
20230531,135400,2133974600,45050,44850,45150,44850,1733
20230531,135300,2055899050,45000,45150,45150,44800,1526
20230531,135200,1987349150,45150,45150,45150,45050,63
20230531,135100,1984507100,45150,45200,45200,45150,238
20230531,135000,1973760100,45150,45100,45200,45100,374
20230531,134900,1956876100,45100,45100,45150,45100,127
20230531,134800,1951146950,45100,45150,45150,45100,35
20230531,134700,1949567300,45150,45050,45150,45050,207
20230531,134600,1940237100,45050,45050,45100,45050,39
20230531,134500,1938478700,45050,45100,45100,45050,75
20230531,134400,1935098700,45100,45050,45100,45000,266
20230531,134300,1923123100,45050,45000,45050,45000,63
20230531,134200,1920286400,45000,45000,45050,45000,129
20230531,134100,1914479300,45000,45050,45050,45000,51
20230531,134000,1912182800,45000,45100,45100,45000,55
20230531,133900,1909707600,45100,45050,45100,45050,249
20230531,133800,1898484050,45050,45050,45100,45050,74
20230531,133700,1895149000,45100,45100,45100,45050,20
20230531,133600,1894247100,45050,45100,45100,45050,109
20230531,133500,1889335950,45050,45050,45100,45050,58
20230531,133400,1886721800,45050,45100,45150,45050,120
20230531,133300,1881308050,45100,45050,45100,45050,182
20230531,133200,1873101100,45100,45100,45100,45050,64
20230531,133100,1870216150,45050,45150,45150,45050,87
20230531,133000,1866291650,45100,45200,45200,45100,153
20230531,132900,1859385250,45150,45150,45200,45150,35
20230531,132800,1857804550,45150,45150,45200,45150,66
20230531,132700,1854823400,45150,45200,45200,45150,113
20230531,132600,1849720200,45150,45150,45200,45150,80
20230531,132500,1846108150,45150,45150,45200,45100,76
20230531,132400,1842676100,45150,45200,45250,45100,556
20230531,132300,1817540200,45250,45200,45250,45200,245
20230531,132200,1806454200,45200,45150,45250,45150,156
20230531,132100,1799405650,45150,45150,45250,45150,195
20230531,132000,1790599000,45150,45150,45250,45150,427
20230531,131900,1771296350,45150,45150,45200,45150,86
20230531,131800,1767413300,45150,45150,45200,45150,227
20230531,131700,1757162150,45200,45200,45200,45150,451
20230531,131600,1736777450,45150,45300,45300,45150,68
20230531,131500,1733703550,45200,45150,45300,45150,603
20230531,131400,1706432850,45150,45150,45200,45150,42
20230531,131300,1704534850,45150,45150,45200,45100,151
20230531,131200,1697716100,45150,45100,45150,45100,325
20230531,131100,1683044250,45150,45100,45150,45100,116
20230531,131000,1677807650,45100,45150,45150,45100,121
20230531,130900,1672347550,45150,45200,45200,45150,187
20230531,130800,1663899450,45100,45100,45150,45100,170
20230531,130700,1656225200,45100,45100,45150,45100,58
20230531,130600,1653608700,45100,45000,45150,45000,187
20230531,130500,1645176650,45050,45000,45050,44950,107
20230531,130400,1640360650,45050,45000,45050,44950,178
20230531,130300,1632350650,45050,44950,45050,44950,545
20230531,130200,1607817100,44950,45050,45050,44950,88
20230531,130100,1603856400,45000,45000,45000,45000,32
20230531,130000,1602416400,45050,45000,45050,45000,191
20230531,125900,1593816300,45000,45050,45050,45000,43
20230531,125800,1591880650,45000,45000,45050,45000,45
20230531,125700,1589855400,45050,45000,45050,45000,71
20230531,125600,1586659450,45000,45050,45050,45000,63
20230531,125500,1583822450,45050,45050,45100,45050,115
20230531,125400,1578636550,45050,45050,45050,45000,116
20230531,125300,1573411250,45050,45050,45100,45050,49
20230531,125200,1571203050,45050,45050,45100,45050,21
20230531,125100,1570256300,45050,45050,45050,45050,58
20230531,125000,1567643400,45100,45050,45100,45050,62
20230531,124900,1564849650,45050,45050,45150,45050,155
20230531,124800,1557853450,45050,45100,45100,45050,163
20230531,124700,1550506100,45050,45050,45100,45050,24
20230531,124600,1549424850,45100,45050,45100,45050,15
20230531,124500,1548748450,45050,45100,45100,45050,84
20230531,124400,1544963550,45050,45100,45100,45050,132
20230531,124300,1539012700,45050,45050,45100,45050,24
20230531,124200,1537930800,45050,45050,45100,45050,82
20230531,124100,1534236050,45200,45050,45200,45000,145
20230531,124000,1527696100,45000,45050,45050,45000,19
20230531,123900,1526840350,45050,45050,45050,45000,122
20230531,123800,1521346050,45150,45050,45150,45000,259
20230531,123700,1509672450,45000,45000,45000,44950,171
20230531,123600,1501978550,45000,45150,45150,45000,293
20230531,123500,1488775500,45150,45150,45200,45150,19
20230531,123400,1487916950,45150,45150,45200,45100,174
20230531,123300,1480060000,45100,45100,45100,45100,56
20230531,123200,1477534400,45100,45050,45100,45050,15
20230531,123100,1476858600,45050,45000,45100,45000,141
20230531,123000,1470506100,45000,45050,45050,45000,57
20230531,122900,1467939900,45050,45050,45050,45050,15
20230531,122800,1467264150,45050,45100,45100,45050,70
20230531,122700,1464109300,45050,45100,45100,45050,218
20230531,122600,1454282200,45050,45050,45050,45050,15
20230531,122500,1453606450,45100,45050,45100,45050,39
20230531,122400,1451848800,45050,45100,45100,45050,75
20230531,122300,1448466850,45100,45100,45100,45050,30
20230531,122200,1447113900,45100,45100,45150,45100,66
20230531,122100,1444136600,45100,45050,45100,45050,123
20230531,122000,1438591900,45050,45050,45100,45050,29
20230531,121900,1437284800,45050,45050,45050,45050,24
20230531,121800,1436203600,45050,45000,45050,45000,94
20230531,121700,1431971600,45000,45000,45050,45000,36
20230531,121600,1430350900,45000,45000,45050,45000,138
20230531,121500,1424136150,45050,45000,45050,45000,34
20230531,121400,1422605500,45000,45050,45050,45000,50
20230531,121300,1420353650,45100,45000,45150,45000,170
20230531,121200,1412689750,45000,45050,45050,45000,32
20230531,121100,1411248400,45050,45100,45100,45050,71
20230531,121000,1408048250,45100,45050,45150,45050,177
20230531,120900,1400064150,45050,45100,45100,45050,28
20230531,120800,1398801400,45050,45100,45100,45050,87
20230531,120700,1394878500,45100,45100,45150,45100,25
20230531,120600,1393750350,45100,45100,45100,45100,26
20230531,120500,1392577750,45050,45050,45100,45050,163
20230531,120400,1385230350,45050,45050,45100,45050,30
20230531,120300,1383878150,45050,45100,45150,45050,69
20230531,120200,1380766250,45100,45150,45150,45100,79
20230531,120100,1377202700,45100,45100,45100,45100,23
20230531,120000,1376165400,45100,45150,45150,45100,75
20230531,115900,1372782150,45150,45100,45150,45100,160
20230531,115800,1365560350,45100,45100,45150,45100,21
20230531,115700,1364613200,45150,45100,45150,45100,51
20230531,115600,1362312450,45100,45100,45150,45100,108
20230531,115500,1357440900,45100,45100,45150,45100,19
20230531,115400,1356583300,45150,45100,45150,45100,94
20230531,115300,1352339550,45100,45100,45150,45100,54
20230531,115200,1349903450,45100,45100,45100,45100,16
20230531,115100,1349181850,45150,45100,45150,45050,50
20230531,115000,1346928550,45050,45150,45200,45050,276
20230531,114900,1334472350,45150,45100,45150,45100,33
20230531,114800,1332982450,45150,45050,45150,45050,105
20230531,114700,1328242550,45050,45050,45050,45050,52
20230531,114600,1325899950,45150,45000,45150,45000,51
20230531,114500,1323603250,45000,45050,45050,45000,40
20230531,114400,1321801800,45050,45050,45050,45000,105
20230531,114300,1317073550,45000,44950,45050,44950,80
20230531,114200,1313476200,44950,44900,45000,44850,162
20230531,114100,1306186800,45000,44900,45000,44850,210
20230531,114000,1296756650,44950,44950,45000,44900,42
20230531,113900,1294868300,44950,44900,44950,44900,499
20230531,113800,1272438450,44950,44950,44950,44900,170
20230531,113700,1264798800,44950,45050,45150,44900,1496
20230531,113600,1197405400,45100,44900,45150,44900,1247
20230531,113500,1141152600,44900,44900,44950,44850,102
20230531,113400,1136573550,44900,44850,44950,44850,68
20230531,113300,1133520400,44900,44950,44950,44900,76
20230531,113200,1130107300,44950,44900,45000,44900,264
20230531,113100,1118241200,44900,44950,44950,44850,52
20230531,113000,1115904850,44950,44900,44950,44850,95
20230531,112900,1111639450,44900,44950,44950,44850,107
20230531,112800,1106836950,44900,44900,44950,44900,165
20230531,112700,1099427750,44900,44950,44950,44900,17
20230531,112600,1098663750,44950,44950,45000,44900,301
20230531,112500,1085143750,44900,44900,45100,44900,42
20230531,112400,1083254400,44900,44850,44900,44850,502
20230531,112300,1060714900,44850,44900,44950,44850,53
20230531,112200,1058334650,44950,44900,45150,44900,234
20230531,112100,1047814450,44950,44900,44950,44850,320
20230531,112000,1033450200,44850,44850,44900,44850,236
20230531,111900,1022858900,44850,44850,44900,44850,79
20230531,111800,1019315050,44850,44850,44900,44850,52
20230531,111700,1016981950,44850,44850,44900,44850,185
20230531,111600,1008681850,44850,44900,44900,44850,143
20230531,111500,1002264650,44900,44900,44900,44850,138
20230531,111400,996068850,44900,44850,44950,44850,383
20230531,111300,978873750,44850,44850,44900,44850,42
20230531,111200,976989300,44850,44850,44900,44850,56
20230531,111100,974476650,44850,44950,44950,44850,340
20230531,111000,959217800,45000,44900,45000,44900,166
20230531,110900,951762350,44900,44850,44900,44850,65
20230531,110800,948844500,44900,44900,44900,44850,96
20230531,110700,944536450,44850,44850,44900,44850,22
20230531,110600,943549500,44900,44850,44900,44850,69
20230531,110500,940452500,44850,44850,44900,44850,140
20230531,110400,934171550,44900,44850,44900,44850,182
20230531,110300,926002050,44900,44850,44900,44850,31
20230531,110200,924610950,44900,44850,44900,44850,151
20230531,110100,917837000,44850,44900,44950,44850,238
20230531,110000,907150500,44900,44950,44950,44900,54
20230531,105900,904725600,44950,44900,44950,44900,841
20230531,105800,866945100,44950,44950,44950,44900,155
20230531,105700,859978700,44900,44950,44950,44900,56
20230531,105600,857463600,44950,44900,44950,44900,129
20230531,105500,851669950,44900,44900,44950,44900,120
20230531,105400,846280650,44900,44950,45000,44900,88
20230531,105300,842324000,44950,44900,45000,44900,420
20230531,105200,823437500,44950,44900,44950,44900,100
20230531,105100,818942700,44900,44950,44950,44900,83
20230531,105000,815215300,44950,44900,44950,44900,373
20230531,104900,798455500,44900,44950,44950,44900,16
20230531,104800,797737000,44950,44900,44950,44900,318
20230531,104700,783448200,44900,44950,44950,44900,360
20230531,104600,767267150,44950,45000,45000,44950,84
20230531,104500,763490600,44950,45000,45000,44950,159
20230531,104400,756335650,45000,45050,45050,45000,120
20230531,104300,750934900,45100,45150,45150,45100,114
20230531,104200,745789750,45150,45050,45150,45050,429
20230531,104100,726458450,45050,45050,45100,45000,300
20230531,104000,712943450,45050,45100,45150,45050,166
20230531,103900,705458000,45150,45150,45150,45100,33
20230531,103800,703968950,45100,45100,45150,45100,21
20230531,103700,703021800,45100,45150,45200,45100,527
20230531,103600,679225250,45200,45200,45200,45200,76
20230531,103500,675790050,45250,45250,45250,45250,18
20230531,103400,674975550,45250,45250,45300,45250,44
20230531,103300,672984500,45300,45300,45350,45300,150
20230531,103200,666184450,45300,45250,45300,45250,13
20230531,103100,665595850,45250,45200,45350,45200,153
20230531,103000,658677500,45150,45150,45250,45150,138
20230531,102900,652446700,45250,45200,45250,45200,64
20230531,102800,649551350,45150,45250,45300,45150,163
20230531,102700,642176250,45250,45250,45250,45250,23
20230531,102600,641135500,45300,45350,45350,45300,160
20230531,102500,633885550,45300,45400,45400,45300,85
20230531,102400,630031400,45350,45400,45400,45350,111
20230531,102300,624994750,45400,45400,45400,45400,18
20230531,102200,624177550,45300,45400,45400,45300,104
20230531,102100,619462300,45400,45400,45400,45400,0
20230531,102000,619462300,45400,45250,45400,45250,117
20230531,101900,614155000,45200,45250,45250,45200,81
20230531,101800,610491850,45250,45250,45250,45250,41
20230531,101700,608636600,45250,45250,45250,45250,1
20230531,101600,608591350,45200,45300,45300,45150,455
20230531,101500,587991750,45300,45350,45350,45300,380
20230531,101400,570771450,45350,45350,45350,45350,40
20230531,101300,568957450,45350,45350,45350,45300,104
20230531,101200,564243200,45350,45350,45350,45350,41
20230531,101100,562383850,45400,45450,45450,45300,328
20230531,101000,547486100,45500,45500,45500,45450,90
20230531,100900,543392900,45500,45450,45500,45450,184
20230531,100800,535025800,45450,45450,45450,45450,39
20230531,100700,533253250,45450,45450,45450,45400,86
20230531,100600,529346650,45450,45450,45450,45450,1
20230531,100500,529301200,45450,45450,45450,45450,0
20230531,100400,529301200,45450,45450,45500,45400,719
20230531,100300,496624450,45400,45400,45400,45400,111
20230531,100200,491585050,45400,45350,45400,45350,69
20230531,100100,488455850,45350,45350,45350,45300,100
20230531,100000,483923000,45350,45300,45350,45300,47
20230531,095900,481791600,45350,45400,45400,45300,53
20230531,095800,479385850,45450,45450,45450,45350,299
20230531,095700,465804350,45450,45450,45450,45450,0
20230531,095600,465804350,45450,45450,45450,45400,48
20230531,095500,463622900,45450,45450,45450,45400,99
20230531,095400,459126300,45450,45400,45450,45400,52
20230531,095300,456763200,45400,45400,45400,45400,24
20230531,095200,455673600,45400,45400,45400,45300,133
20230531,095100,449639000,45300,45350,45400,45300,135
20230531,095000,443516750,45400,45350,45400,45350,56
20230531,094900,440974900,45350,45400,45450,45350,129
20230531,094800,435120550,45450,45350,45450,45350,87
20230531,094700,431167400,45300,45300,45300,45300,85
20230531,094600,427316900,45300,45250,45300,45200,54
20230531,094500,424872850,45300,45250,45300,45250,92
20230531,094400,420707550,45250,45300,45300,45200,43
20230531,094300,418762600,45300,45300,45300,45200,50
20230531,094200,416501800,45300,45300,45300,45300,1
20230531,094100,416456500,45300,45250,45300,45200,617
20230531,094000,388541700,45300,45300,45300,45250,98
20230531,093900,384104100,45300,45300,45300,45300,18
20230531,093800,383288700,45300,45300,45300,45300,31
20230531,093700,381884400,45300,45400,45400,45300,377
20230531,093600,364787700,45400,45400,45400,45400,146
20230531,093500,358159300,45400,45400,45400,45400,15
20230531,093400,357478300,45400,45400,45400,45300,74
20230531,093300,354122400,45400,45400,45400,45400,45
20230531,093200,352079400,45400,45400,45400,45350,22
20230531,093100,351081150,45400,45400,45400,45300,63
20230531,093000,348225250,45400,45300,45400,45300,110
20230531,092900,343241450,45250,45250,45250,45250,176
20230531,092800,335277450,45250,45250,45250,45200,99
20230531,092700,330799500,45250,45200,45250,45200,38
20230531,092600,329080050,45250,45200,45250,45200,120
20230531,092500,323654900,45250,45200,45250,45200,199
20230531,092400,314659300,45200,45200,45200,45200,28
20230531,092300,313393700,45200,45200,45200,45200,14
20230531,092200,312760900,44950,45000,45200,44950,698
20230531,092100,281344200,44950,45000,45000,44950,8
20230531,092000,280984550,45000,45000,45000,44950,30
20230531,091900,279634850,45000,45000,45000,44950,121
20230531,091800,274191500,45000,45000,45000,45000,80
20230531,091700,270591500,45050,45050,45050,45050,3
20230531,091600,270456350,45000,45050,45050,45000,39
20230531,091500,268700800,45100,45000,45250,44900,1492
20230531,091400,201571700,45000,44950,45000,44950,79
20230531,091300,198020600,44950,44950,45000,44900,1300
20230531,091200,139622350,44950,44800,44950,44800,53
20230531,091100,137244050,44850,44850,44850,44800,371
20230531,091000,120605700,44800,44850,44850,44800,29
20230531,090900,119305400,44850,44800,44850,44800,20
20230531,090800,118408900,44850,44950,44950,44750,887
20230531,090700,78656400,44950,44950,44950,44950,2
20230531,090600,78566500,44900,44900,44900,44850,185
20230531,090500,70263800,44900,44850,44900,44850,620
20230531,090400,42445650,44800,44900,44900,44800,84
20230531,090300,38678750,44900,44900,44900,44850,306
20230531,090200,24942750,44900,44900,44900,44900,41
20230531,090100,23101850,44900,45000,45000,44900,53
20230531,090000,20719250,45000,45250,45250,45000,458