KissMeData/131290/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,202300,8282901400,57400,57400,57400,57400,20289
20240531,202200,8282901400,57400,57400,57400,57400,0
20240531,202100,8282901400,57400,57400,57400,57400,0
20240531,202000,8282901400,57400,57400,57400,57400,0
20240531,201900,8282901400,57400,57400,57400,57400,0
20240531,201800,8282901400,57400,57400,57400,57400,0
20240531,201700,8282901400,57400,57400,57400,57400,0
20240531,201600,8282901400,57400,57400,57400,57400,0
20240531,201500,8282901400,57400,57400,57400,57400,0
20240531,201400,8282901400,57400,57400,57400,57400,0
20240531,201300,8282901400,57400,57400,57400,57400,0
20240531,201200,8282901400,57400,57400,57400,57400,0
20240531,201100,8282901400,57400,57400,57400,57400,0
20240531,201000,8282901400,57400,57400,57400,57400,0
20240531,200900,8282901400,57400,57400,57400,57400,0
20240531,200800,8282901400,57400,57400,57400,57400,0
20240531,200700,8282901400,57400,57400,57400,57400,0
20240531,200600,8282901400,57400,57400,57400,57400,0
20240531,200500,8282901400,57400,57400,57400,57400,0
20240531,200400,8282901400,57400,57400,57400,57400,0
20240531,200300,8282901400,57400,57400,57400,57400,0
20240531,200200,8282901400,57400,57400,57400,57400,0
20240531,200100,8282901400,57400,57400,57400,57400,0
20240531,200000,8282901400,57400,57400,57400,57400,0
20240531,195900,8282901400,57400,57400,57400,57400,0
20240531,195800,8282901400,57400,57400,57400,57400,0
20240531,195700,8282901400,57400,57400,57400,57400,0
20240531,195600,8282901400,57400,57400,57400,57400,0
20240531,195500,8282901400,57400,57400,57400,57400,0
20240531,195400,8282901400,57400,57400,57400,57400,0
20240531,195300,8282901400,57400,57400,57400,57400,20289
20240531,195200,8282901400,57400,57400,57400,57400,0
20240531,195100,8282901400,57400,57400,57400,57400,0
20240531,195000,8282901400,57400,57400,57400,57400,0
20240531,194900,8282901400,57400,57400,57400,57400,0
20240531,194800,8282901400,57400,57400,57400,57400,0
20240531,194700,8282901400,57400,57400,57400,57400,0
20240531,194600,8282901400,57400,57400,57400,57400,0
20240531,194500,8282901400,57400,57400,57400,57400,0
20240531,194400,8282901400,57400,57400,57400,57400,0
20240531,194300,8282901400,57400,57400,57400,57400,0
20240531,194200,8282901400,57400,57400,57400,57400,0
20240531,194100,8282901400,57400,57400,57400,57400,0
20240531,194000,8282901400,57400,57400,57400,57400,0
20240531,193900,8282901400,57400,57400,57400,57400,0
20240531,193800,8282901400,57400,57400,57400,57400,0
20240531,193700,8282901400,57400,57400,57400,57400,0
20240531,193600,8282901400,57400,57400,57400,57400,0
20240531,193500,8282901400,57400,57400,57400,57400,0
20240531,193400,8282901400,57400,57400,57400,57400,0
20240531,193300,8282901400,57400,57400,57400,57400,0
20240531,193200,8282901400,57400,57400,57400,57400,0
20240531,193100,8282901400,57400,57400,57400,57400,0
20240531,193000,8282901400,57400,57400,57400,57400,0
20240531,192900,8282901400,57400,57400,57400,57400,0
20240531,192800,8282901400,57400,57400,57400,57400,0
20240531,192700,8282901400,57400,57400,57400,57400,0
20240531,192600,8282901400,57400,57400,57400,57400,0
20240531,192500,8282901400,57400,57400,57400,57400,0
20240531,192400,8282901400,57400,57400,57400,57400,0
20240531,192300,8282901400,57400,57400,57400,57400,20289
20240531,192200,8282901400,57400,57400,57400,57400,0
20240531,192100,8282901400,57400,57400,57400,57400,0
20240531,192000,8282901400,57400,57400,57400,57400,0
20240531,191900,8282901400,57400,57400,57400,57400,0
20240531,191800,8282901400,57400,57400,57400,57400,0
20240531,191700,8282901400,57400,57400,57400,57400,0
20240531,191600,8282901400,57400,57400,57400,57400,0
20240531,191500,8282901400,57400,57400,57400,57400,0
20240531,191400,8282901400,57400,57400,57400,57400,0
20240531,191300,8282901400,57400,57400,57400,57400,0
20240531,191200,8282901400,57400,57400,57400,57400,0
20240531,191100,8282901400,57400,57400,57400,57400,0
20240531,191000,8282901400,57400,57400,57400,57400,0
20240531,190900,8282901400,57400,57400,57400,57400,0
20240531,190800,8282901400,57400,57400,57400,57400,0
20240531,190700,8282901400,57400,57400,57400,57400,0
20240531,190600,8282901400,57400,57400,57400,57400,0
20240531,190500,8282901400,57400,57400,57400,57400,0
20240531,190400,8282901400,57400,57400,57400,57400,0
20240531,190300,8282901400,57400,57400,57400,57400,0
20240531,190200,8282901400,57400,57400,57400,57400,0
20240531,190100,8282901400,57400,57400,57400,57400,0
20240531,190000,8282901400,57400,57400,57400,57400,0
20240531,185900,8282901400,57400,57400,57400,57400,0
20240531,185800,8282901400,57400,57400,57400,57400,0
20240531,185700,8282901400,57400,57400,57400,57400,0
20240531,185600,8282901400,57400,57400,57400,57400,0
20240531,185500,8282901400,57400,57400,57400,57400,0
20240531,185400,8282901400,57400,57400,57400,57400,0
20240531,185300,8282901400,57400,57400,57400,57400,20289
20240531,185200,8282901400,57400,57400,57400,57400,0
20240531,185100,8282901400,57400,57400,57400,57400,0
20240531,185000,8282901400,57400,57400,57400,57400,0
20240531,184900,8282901400,57400,57400,57400,57400,0
20240531,184800,8282901400,57400,57400,57400,57400,0
20240531,184700,8282901400,57400,57400,57400,57400,0
20240531,184600,8282901400,57400,57400,57400,57400,0
20240531,184500,8282901400,57400,57400,57400,57400,0
20240531,184400,8282901400,57400,57400,57400,57400,0
20240531,184300,8282901400,57400,57400,57400,57400,0
20240531,184200,8282901400,57400,57400,57400,57400,0
20240531,184100,8282901400,57400,57400,57400,57400,0
20240531,184000,8282901400,57400,57400,57400,57400,0
20240531,183900,8282901400,57400,57400,57400,57400,0
20240531,183800,8282901400,57400,57400,57400,57400,0
20240531,183700,8282901400,57400,57400,57400,57400,0
20240531,183600,8282901400,57400,57400,57400,57400,0
20240531,183500,8282901400,57400,57400,57400,57400,0
20240531,183400,8282901400,57400,57400,57400,57400,0
20240531,183300,8282901400,57400,57400,57400,57400,0
20240531,183200,8282901400,57400,57400,57400,57400,0
20240531,183100,8282901400,57400,57400,57400,57400,0
20240531,183000,8282901400,57400,57400,57400,57400,0
20240531,182900,8282901400,57400,57400,57400,57400,0
20240531,182800,8282901400,57400,57400,57400,57400,0
20240531,182700,8282901400,57400,57400,57400,57400,0
20240531,182600,8282901400,57400,57400,57400,57400,0
20240531,182500,8282901400,57400,57400,57400,57400,0
20240531,182400,8282901400,57400,57400,57400,57400,0
20240531,182300,8282901400,57400,57400,57400,57400,20289
20240531,182200,8282901400,57400,57400,57400,57400,0
20240531,182100,8282901400,57400,57400,57400,57400,0
20240531,182000,8282901400,57400,57400,57400,57400,0
20240531,181900,8282901400,57400,57400,57400,57400,0
20240531,181800,8282901400,57400,57400,57400,57400,0
20240531,181700,8282901400,57400,57400,57400,57400,0
20240531,181600,8282901400,57400,57400,57400,57400,0
20240531,181500,8282901400,57400,57400,57400,57400,0
20240531,181400,8282901400,57400,57400,57400,57400,0
20240531,181300,8282901400,57400,57400,57400,57400,0
20240531,181200,8282901400,57400,57400,57400,57400,0
20240531,181100,8282901400,57400,57400,57400,57400,0
20240531,181000,8282901400,57400,57400,57400,57400,0
20240531,180900,8282901400,57400,57400,57400,57400,0
20240531,180800,8282901400,57400,57400,57400,57400,0
20240531,180700,8282901400,57400,57400,57400,57400,0
20240531,180600,8282901400,57400,57400,57400,57400,0
20240531,180500,8282901400,57400,57400,57400,57400,0
20240531,180400,8282901400,57400,57400,57400,57400,0
20240531,180300,8282901400,57400,57400,57400,57400,0
20240531,180200,8282901400,57400,57400,57400,57400,0
20240531,180100,8282901400,57400,57400,57400,57400,0
20240531,180000,8282901400,57400,57400,57400,57400,0
20240531,175900,8282901400,57400,57400,57400,57400,0
20240531,175800,8282901400,57400,57400,57400,57400,0
20240531,175700,8282901400,57400,57400,57400,57400,0
20240531,175600,8282901400,57400,57400,57400,57400,0
20240531,175500,8282901400,57400,57400,57400,57400,0
20240531,175400,8282901400,57400,57400,57400,57400,0
20240531,175300,8282901400,57400,57400,57400,57400,20289
20240531,175200,8282901400,57400,57400,57400,57400,0
20240531,175100,8282901400,57400,57400,57400,57400,0
20240531,175000,8282901400,57400,57400,57400,57400,0
20240531,174900,8282901400,57400,57400,57400,57400,0
20240531,174800,8282901400,57400,57400,57400,57400,0
20240531,174700,8282901400,57400,57400,57400,57400,0
20240531,174600,8282901400,57400,57400,57400,57400,0
20240531,174500,8282901400,57400,57400,57400,57400,0
20240531,174400,8282901400,57400,57400,57400,57400,0
20240531,174300,8282901400,57400,57400,57400,57400,0
20240531,174200,8282901400,57400,57400,57400,57400,0
20240531,174100,8282901400,57400,57400,57400,57400,0
20240531,174000,8282901400,57400,57400,57400,57400,0
20240531,173900,8282901400,57400,57400,57400,57400,0
20240531,173800,8282901400,57400,57400,57400,57400,0
20240531,173700,8282901400,57400,57400,57400,57400,0
20240531,173600,8282901400,57400,57400,57400,57400,0
20240531,173500,8282901400,57400,57400,57400,57400,0
20240531,173400,8282901400,57400,57400,57400,57400,0
20240531,173300,8282901400,57400,57400,57400,57400,0
20240531,173200,8282901400,57400,57400,57400,57400,0
20240531,173100,8282901400,57400,57400,57400,57400,0
20240531,173000,8282901400,57400,57400,57400,57400,0
20240531,172900,8282901400,57400,57400,57400,57400,0
20240531,172800,8282901400,57400,57400,57400,57400,0
20240531,172700,8282901400,57400,57400,57400,57400,0
20240531,172600,8282901400,57400,57400,57400,57400,0
20240531,172500,8282901400,57400,57400,57400,57400,0
20240531,172400,8282901400,57400,57400,57400,57400,0
20240531,172300,8282901400,57400,57400,57400,57400,20289
20240531,172200,8282901400,57400,57400,57400,57400,0
20240531,172100,8282901400,57400,57400,57400,57400,0
20240531,172000,8282901400,57400,57400,57400,57400,0
20240531,171900,8282901400,57400,57400,57400,57400,0
20240531,171800,8282901400,57400,57400,57400,57400,0
20240531,171700,8282901400,57400,57400,57400,57400,0
20240531,171600,8282901400,57400,57400,57400,57400,0
20240531,171500,8282901400,57400,57400,57400,57400,0
20240531,171400,8282901400,57400,57400,57400,57400,0
20240531,171300,8282901400,57400,57400,57400,57400,0
20240531,171200,8282901400,57400,57400,57400,57400,0
20240531,171100,8282901400,57400,57400,57400,57400,0
20240531,171000,8282901400,57400,57400,57400,57400,0
20240531,170900,8282901400,57400,57400,57400,57400,0
20240531,170800,8282901400,57400,57400,57400,57400,0
20240531,170700,8282901400,57400,57400,57400,57400,0
20240531,170600,8282901400,57400,57400,57400,57400,0
20240531,170500,8282901400,57400,57400,57400,57400,0
20240531,170400,8282901400,57400,57400,57400,57400,0
20240531,170300,8282901400,57400,57400,57400,57400,0
20240531,170200,8282901400,57400,57400,57400,57400,0
20240531,170100,8282901400,57400,57400,57400,57400,0
20240531,170000,8282901400,57400,57400,57400,57400,0
20240531,165900,8282901400,57400,57400,57400,57400,0
20240531,165800,8282901400,57400,57400,57400,57400,0
20240531,165700,8282901400,57400,57400,57400,57400,0
20240531,165600,8282901400,57400,57400,57400,57400,0
20240531,165500,8282901400,57400,57400,57400,57400,0
20240531,165400,8282901400,57400,57400,57400,57400,0
20240531,165300,8282901400,57400,57400,57400,57400,20289
20240531,165200,8282901400,57400,57400,57400,57400,0
20240531,165100,8282901400,57400,57400,57400,57400,0
20240531,165000,8282901400,57400,57400,57400,57400,0
20240531,164900,8282901400,57400,57400,57400,57400,0
20240531,164800,8282901400,57400,57400,57400,57400,0
20240531,164700,8282901400,57400,57400,57400,57400,0
20240531,164600,8282901400,57400,57400,57400,57400,0
20240531,164500,8282901400,57400,57400,57400,57400,0
20240531,164400,8282901400,57400,57400,57400,57400,0
20240531,164300,8282901400,57400,57400,57400,57400,0
20240531,164200,8282901400,57400,57400,57400,57400,0
20240531,164100,8282901400,57400,57400,57400,57400,0
20240531,164000,8282901400,57400,57400,57400,57400,0
20240531,163900,8282901400,57400,57400,57400,57400,0
20240531,163800,8282901400,57400,57400,57400,57400,0
20240531,163700,8282901400,57400,57400,57400,57400,0
20240531,163600,8282901400,57400,57400,57400,57400,0
20240531,163500,8282901400,57400,57400,57400,57400,0
20240531,163400,8282901400,57400,57400,57400,57400,0
20240531,163300,8282901400,57400,57400,57400,57400,0
20240531,163200,8282901400,57400,57400,57400,57400,0
20240531,163100,8282901400,57400,57400,57400,57400,0
20240531,163000,8282901400,57400,57400,57400,57400,0
20240531,162900,8282901400,57400,57400,57400,57400,0
20240531,162800,8282901400,57400,57400,57400,57400,0
20240531,162700,8282901400,57400,57400,57400,57400,0
20240531,162600,8282901400,57400,57400,57400,57400,0
20240531,162500,8282901400,57400,57400,57400,57400,0
20240531,162400,8282901400,57400,57400,57400,57400,0
20240531,162300,8282901400,57400,57400,57400,57400,20289
20240531,162200,8282901400,57400,57400,57400,57400,0
20240531,162100,8282901400,57400,57400,57400,57400,0
20240531,162000,8282901400,57400,57400,57400,57400,0
20240531,161900,8282901400,57400,57400,57400,57400,0
20240531,161800,8282901400,57400,57400,57400,57400,0
20240531,161700,8282901400,57400,57400,57400,57400,0
20240531,161600,8282901400,57400,57400,57400,57400,0
20240531,161500,8282901400,57400,57400,57400,57400,0
20240531,161400,8282901400,57400,57400,57400,57400,0
20240531,161300,8282901400,57400,57400,57400,57400,0
20240531,161200,8282901400,57400,57400,57400,57400,0
20240531,161100,8282901400,57400,57400,57400,57400,0
20240531,161000,8282901400,57400,57400,57400,57400,0
20240531,160900,8282901400,57400,57400,57400,57400,0
20240531,160800,8282901400,57400,57400,57400,57400,0
20240531,160700,8282901400,57400,57400,57400,57400,0
20240531,160600,8282901400,57400,57400,57400,57400,0
20240531,160500,8282901400,57400,57400,57400,57400,0
20240531,160400,8282901400,57400,57400,57400,57400,0
20240531,160300,8282901400,57400,57400,57400,57400,0
20240531,160200,8282901400,57400,57400,57400,57400,0
20240531,160100,8282901400,57400,57400,57400,57400,0
20240531,160000,8282901400,57400,57400,57400,57400,0
20240531,155900,8282901400,57400,57400,57400,57400,0
20240531,155800,8282901400,57400,57400,57400,57400,0
20240531,155700,8282901400,57400,57400,57400,57400,0
20240531,155600,8282901400,57400,57400,57400,57400,0
20240531,155500,8282901400,57400,57400,57400,57400,0
20240531,155400,8282901400,57400,57400,57400,57400,0
20240531,155300,8282901400,57400,57400,57400,57400,20289
20240531,155200,8282901400,57400,57400,57400,57400,0
20240531,155100,8282901400,57400,57400,57400,57400,0
20240531,155000,8282901400,57400,57400,57400,57400,0
20240531,154900,8282901400,57400,57400,57400,57400,0
20240531,154800,8282901400,57400,57400,57400,57400,0
20240531,154700,8282901400,57400,57400,57400,57400,0
20240531,154600,8282901400,57400,57400,57400,57400,0
20240531,154500,8282901400,57400,57400,57400,57400,0
20240531,154400,8282901400,57400,57400,57400,57400,0
20240531,154300,8282901400,57400,57400,57400,57400,0
20240531,154200,8282901400,57400,57400,57400,57400,0
20240531,154100,8282901400,57400,57400,57400,57400,0
20240531,154000,8282901400,57400,57400,57400,57400,0
20240531,153900,8282901400,57400,57400,57400,57400,0
20240531,153800,8282901400,57400,57400,57400,57400,0
20240531,153700,8282901400,57400,57400,57400,57400,0
20240531,153600,8282901400,57400,57400,57400,57400,0
20240531,153500,8282901400,57400,57400,57400,57400,0
20240531,153400,8282901400,57400,57400,57400,57400,0
20240531,153300,8282901400,57400,57400,57400,57400,0
20240531,153200,8282901400,57400,57400,57400,57400,0
20240531,153100,8282901400,57400,57400,57400,57400,0
20240531,153000,8282901400,57400,57400,57400,57400,20289
20240531,152900,7118312800,57700,57700,57700,57700,0
20240531,152800,7118312800,57700,57700,57700,57700,0
20240531,152700,7118312800,57700,57700,57700,57700,0
20240531,152600,7118312800,57700,57700,57700,57700,0
20240531,152500,7118312800,57700,57700,57700,57700,0
20240531,152400,7118312800,57700,57700,57700,57700,0
20240531,152300,7118312800,57700,57700,57700,57700,0
20240531,152200,7118312800,57700,57700,57700,57700,0
20240531,152100,7118312800,57700,57700,57700,57700,0
20240531,152000,7118312800,57700,57700,57700,57700,0
20240531,151900,7118312800,57700,57700,57700,57600,480
20240531,151800,7090659400,57700,57700,57700,57600,403
20240531,151700,7067437900,57700,57700,57700,57600,379
20240531,151600,7045604900,57600,57700,57700,57600,779
20240531,151500,7000725700,57700,57600,57700,57600,716
20240531,151400,6959449000,57700,57700,57700,57600,590
20240531,151300,6925433700,57600,57600,57800,57600,959
20240531,151200,6870129500,57600,57800,57800,57600,1448
20240531,151100,6786562400,57700,57800,57800,57700,585
20240531,151000,6752791700,57700,57700,57800,57700,532
20240531,150900,6722082500,57700,57700,57900,57700,692
20240531,150800,6682101500,57700,57700,57800,57700,366
20240531,150700,6660980300,57700,57800,57800,57700,233
20240531,150600,6647524900,57800,57800,57800,57700,753
20240531,150500,6604032500,57700,57800,57900,57700,467
20240531,150400,6577050600,57800,57800,57900,57800,358
20240531,150300,6556357900,57800,57800,57800,57800,404
20240531,150200,6533006700,57800,57900,58000,57800,775
20240531,150100,6488170300,57900,57800,57900,57800,426
20240531,150000,6463510900,57900,57900,57900,57900,782
20240531,145900,6418233100,57900,57900,57900,57900,505
20240531,145800,6388993600,57900,58100,58100,57900,885
20240531,145700,6337655100,58100,58200,58200,58100,330
20240531,145600,6318481900,58200,58200,58200,58100,140
20240531,145500,6310347100,58200,58200,58200,58100,54
20240531,145400,6307207100,58200,58100,58200,58100,36
20240531,145300,6305115200,58100,58100,58200,58100,48
20240531,145200,6302326000,58100,58200,58200,58100,33
20240531,145100,6300407600,58100,58100,58200,58100,77
20240531,145000,6295933200,58200,58200,58200,58100,68
20240531,144900,6291977800,58200,58000,58200,58000,653
20240531,144800,6254048700,58000,58000,58000,58000,389
20240531,144700,6231486700,58100,58000,58100,58000,62
20240531,144600,6227887500,58000,58000,58100,58000,121
20240531,144500,6220869400,57900,57900,57900,57900,32
20240531,144400,6219016600,57900,58000,58000,57800,544
20240531,144300,6187468800,58000,57800,58100,57800,1227
20240531,144200,6116258400,57700,58000,58000,57700,4025
20240531,144100,5883799100,58100,58100,58100,58100,305
20240531,144000,5866078600,58100,58200,58200,58100,484
20240531,143900,5837912000,58100,58100,58100,58100,24
20240531,143800,5836517600,58100,58200,58200,58100,56
20240531,143700,5833260900,58200,58200,58300,58100,156
20240531,143600,5824182600,58200,57900,58200,57900,1234
20240531,143500,5752545700,57900,57900,57900,57900,22
20240531,143400,5751271900,57900,57900,58000,57900,102
20240531,143300,5745364700,57900,57900,58000,57900,25
20240531,143200,5743916900,57900,57900,58000,57900,38
20240531,143100,5741716200,57900,57800,57900,57800,317
20240531,143000,5723364800,57800,57800,57900,57800,174
20240531,142900,5713307500,57800,57900,57900,57800,156
20240531,142800,5704285800,57900,57900,57900,57800,492
20240531,142700,5675806300,57900,57900,58000,57900,970
20240531,142600,5619643100,57800,57800,57800,57800,0
20240531,142500,5619643100,57800,57900,57900,57800,295
20240531,142400,5602571400,57900,57700,57900,57700,121
20240531,142300,5595573300,57800,57800,57800,57800,113
20240531,142200,5589041900,57800,58000,58000,57700,1553
20240531,142100,5499232300,58000,57900,58000,57900,37
20240531,142000,5497089100,57900,58000,58000,57900,49
20240531,141900,5494250400,58000,57900,58000,57900,15
20240531,141800,5493381400,57900,58000,58000,57900,99
20240531,141700,5487648900,58000,58000,58000,57900,55
20240531,141600,5484459500,58000,58000,58000,58000,9
20240531,141500,5483937500,58000,58000,58000,57900,53
20240531,141400,5480863600,58000,57900,58000,57900,597
20240531,141300,5446296800,57800,57900,57900,57800,8
20240531,141200,5445834300,57700,57800,57800,57700,96
20240531,141100,5440290300,57800,57900,57900,57800,177
20240531,141000,5430051700,57900,57700,57900,57700,121
20240531,140900,5423058400,57700,57800,57800,57700,72
20240531,140800,5418896900,57800,58000,58000,57800,1913
20240531,140700,5308277400,57900,58100,58100,57900,334
20240531,140600,5288925600,58000,58000,58000,57900,531
20240531,140500,5258127700,57900,57900,57900,57900,50
20240531,140400,5255232700,58000,58000,58000,57900,24
20240531,140300,5253842400,58000,57900,58000,57900,190
20240531,140200,5242837000,57900,58000,58000,57900,573
20240531,140100,5209660100,57900,58000,58000,57900,30
20240531,140000,5207922200,57900,58000,58000,57900,45
20240531,135900,5205315900,58000,58000,58000,57900,20
20240531,135800,5204156900,57900,58100,58100,57900,54
20240531,135700,5201029300,58100,58100,58100,57900,8
20240531,135600,5200564700,58100,58100,58100,57900,7
20240531,135500,5200158200,58100,57900,58100,57900,562
20240531,135400,5167574100,57800,58000,58000,57800,172
20240531,135300,5157624800,57900,57900,58000,57900,37
20240531,135200,5155482200,57900,57900,57900,57900,57
20240531,135100,5152181900,57900,58100,58100,57900,1782
20240531,135000,5048895900,58100,58100,58200,58100,80
20240531,134900,5044247500,58100,58100,58200,58100,130
20240531,134800,5036693700,58100,58200,58200,58100,106
20240531,134700,5030526100,58300,58200,58300,58200,25
20240531,134600,5029070900,58300,58200,58300,58200,9
20240531,134500,5028546800,58200,58300,58300,58200,46
20240531,134400,5025869400,58300,58300,58300,58200,33
20240531,134300,5023948500,58200,58200,58200,58200,71
20240531,134200,5019816300,58200,58100,58200,58100,109
20240531,134100,5013473300,58100,58100,58200,58100,255
20240531,134000,4998651100,58200,58100,58200,58000,225
20240531,133900,4985574500,58100,58100,58100,58100,7
20240531,133800,4985167800,58000,58100,58100,58000,218
20240531,133700,4972503400,58100,58100,58100,58000,582
20240531,133600,4938745400,58100,58200,58200,58100,67
20240531,133500,4934852600,58200,58200,58200,58200,1
20240531,133400,4934794400,58100,58100,58100,58100,53
20240531,133300,4931715100,58100,58100,58100,58000,520
20240531,133200,4901516700,58100,58100,58100,58100,537
20240531,133100,4870317000,58100,58200,58200,58100,1826
20240531,133000,4764069000,58300,58300,58400,58300,150
20240531,132900,4755323800,58400,58300,58400,58300,329
20240531,132800,4736139900,58300,58500,58500,58300,386
20240531,132700,4713594400,58500,58400,58500,58400,283
20240531,132600,4697064000,58400,58400,58400,58400,80
20240531,132500,4692392000,58400,58400,58400,58400,111
20240531,132400,4685909600,58400,58500,58500,58400,6
20240531,132300,4685559000,58500,58500,58500,58500,2
20240531,132200,4685442000,58300,58400,58500,58300,225
20240531,132100,4672301400,58300,58300,58300,58300,600
20240531,132000,4637321400,58400,58400,58400,58300,43
20240531,131900,4634813500,58300,58400,58400,58300,81
20240531,131800,4630090200,58300,58300,58400,58300,36
20240531,131700,4627989700,58400,58400,58400,58400,46
20240531,131600,4625303300,58500,58300,58500,58300,33
20240531,131500,4623378700,58400,58400,58400,58400,24
20240531,131400,4621977100,58400,58400,58400,58400,201
20240531,131300,4610238700,58300,58300,58300,58200,392
20240531,131200,4587400400,58300,58300,58300,58300,1058
20240531,131100,4525719000,58300,58400,58400,58300,40
20240531,131000,4523384300,58400,58400,58400,58400,0
20240531,130900,4523384300,58400,58400,58400,58400,58
20240531,130800,4519997100,58400,58500,58500,58400,89
20240531,130700,4514799000,58500,58500,58500,58400,9
20240531,130600,4514272700,58500,58400,58500,58400,322
20240531,130500,4495447700,58500,58400,58500,58400,4
20240531,130400,4495213800,58500,58500,58500,58500,8
20240531,130300,4494745800,58400,58400,58500,58400,113
20240531,130200,4488146400,58400,58400,58400,58400,1
20240531,130100,4488088000,58500,58500,58500,58500,177
20240531,130000,4477733500,58600,58500,58600,58500,137
20240531,125900,4469718800,58500,58500,58600,58500,126
20240531,125800,4462347300,58600,58600,58600,58600,18
20240531,125700,4461292500,58600,58600,58600,58600,3
20240531,125600,4461116700,58500,58500,58500,58500,1
20240531,125500,4461058200,58600,58600,58600,58600,112
20240531,125400,4454495000,58600,58600,58600,58500,330
20240531,125300,4435163600,58600,58600,58600,58500,7
20240531,125200,4434753500,58600,58600,58600,58500,50
20240531,125100,4431827000,58500,58500,58600,58500,55
20240531,125000,4428609200,58600,58600,58600,58500,68
20240531,124900,4424630600,58600,58600,58600,58600,4
20240531,124800,4424396200,58600,58600,58600,58600,16
20240531,124700,4423458600,58500,58600,58600,58500,26
20240531,124600,4421935800,58600,58500,58600,58500,85
20240531,124500,4416963200,58600,58500,58600,58500,21
20240531,124400,4415732800,58600,58600,58600,58600,3
20240531,124300,4415557000,58700,58700,58700,58600,283
20240531,124200,4398972900,58700,58700,58700,58700,7
20240531,124100,4398562000,58700,58700,58800,58600,443
20240531,124000,4372535600,58600,58600,58700,58500,488
20240531,123900,4343985600,58500,58500,58500,58500,0
20240531,123800,4343985600,58500,58500,58500,58500,1
20240531,123700,4343927100,58600,58600,58600,58600,12
20240531,123600,4343223900,58700,58600,58700,58500,618
20240531,123500,4306965900,58500,58600,58600,58500,9
20240531,123400,4306439300,58600,58600,58600,58600,407
20240531,123300,4282589100,58700,58600,58700,58600,663
20240531,123200,4243736700,58600,58700,58700,58500,52
20240531,123100,4240684600,58600,58600,58700,58600,516
20240531,123000,4210435300,58600,58600,58600,58600,200
20240531,122900,4198715300,58700,58700,58700,58600,47
20240531,122800,4195957200,58600,58700,58700,58600,123
20240531,122700,4188737200,58700,58600,58700,58600,26
20240531,122600,4187212900,58600,58700,58700,58600,29
20240531,122500,4185513300,58700,58700,58700,58600,4
20240531,122400,4185278700,58700,58700,58700,58700,13
20240531,122300,4184515600,58600,58600,58600,58600,24
20240531,122200,4183109200,58600,58700,58700,58600,82
20240531,122100,4178296300,58700,58800,58800,58700,179
20240531,122000,4167788700,58800,58700,58800,58700,12
20240531,121900,4167083700,58800,58600,58800,58600,629
20240531,121800,4130194700,58600,58500,58600,58500,144
20240531,121700,4121756400,58500,58500,58500,58500,38
20240531,121600,4119533400,58500,58600,58600,58500,10
20240531,121500,4118947900,58600,58700,58700,58600,81
20240531,121400,4114201200,58700,58800,58800,58600,2636
20240531,121300,3959605400,58800,58800,58800,58800,2
20240531,121200,3959487800,58800,58800,58800,58800,95
20240531,121100,3953901800,58700,58800,58800,58700,207
20240531,121000,3941732300,58800,58800,58800,58800,19
20240531,120900,3940615100,58900,58800,58900,58800,279
20240531,120800,3924209500,58700,58900,58900,58700,65
20240531,120700,3920392800,58900,58700,58900,58700,3
20240531,120600,3920216300,58900,58800,58900,58700,51
20240531,120500,3917213600,58800,58800,58900,58800,147
20240531,120400,3908568600,58900,58800,58900,58800,497
20240531,120300,3879324500,58800,58800,58800,58700,30
20240531,120200,3877560600,58700,58700,58800,58700,66
20240531,120100,3873686100,58800,58900,58900,58800,88
20240531,120000,3868511500,58800,58800,58800,58800,412
20240531,115900,3844285900,58700,58800,58800,58700,67
20240531,115800,3840352700,58800,58800,58800,58800,2
20240531,115700,3840235100,58800,58800,58800,58700,123
20240531,115600,3833002800,58800,58900,58900,58800,297
20240531,115500,3815529100,58800,58800,58900,58800,45
20240531,115400,3812882800,58800,58800,58800,58800,90
20240531,115300,3807590800,58800,58900,58900,58800,184
20240531,115200,3796769600,58800,58800,58900,58800,225
20240531,115100,3783519300,58800,58900,58900,58700,464
20240531,115000,3756234900,58800,58900,58900,58800,589
20240531,114900,3721560100,58800,58700,58900,58700,348
20240531,114800,3701098100,58700,58800,58800,58600,9
20240531,114700,3700569600,58700,58700,58700,58600,389
20240531,114600,3677735400,58700,58800,58800,58700,247
20240531,114500,3663226000,58700,58700,58700,58700,17
20240531,114400,3662228100,58700,58800,58800,58700,488
20240531,114300,3633559800,58700,58800,58900,58700,570
20240531,114200,3600050400,58800,58800,58800,58700,33
20240531,114100,3598110100,58800,58800,58800,58800,577
20240531,114000,3564182500,58700,58600,58800,58600,3147
20240531,113900,3379450300,58600,58600,58600,58600,0
20240531,113800,3379450300,58600,58500,58600,58400,416
20240531,113700,3355116800,58400,58400,58400,58400,60
20240531,113600,3351612800,58400,58500,58500,58400,277
20240531,113500,3335434800,58500,58400,58500,58400,42
20240531,113400,3332979800,58500,58500,58500,58400,82
20240531,113300,3328183600,58500,58500,58500,58400,106
20240531,113200,3321988100,58500,58500,58500,58400,495
20240531,113100,3293050900,58500,58400,58500,58400,10
20240531,113000,3292466000,58400,58300,58400,58200,267
20240531,112900,3276901600,58300,58200,58300,58200,97
20240531,112800,3271255000,58300,58300,58300,58300,289
20240531,112700,3254406300,58300,58400,58400,58300,81
20240531,112600,3249676000,58500,58400,58500,58400,245
20240531,112500,3235343600,58400,58300,58500,58300,1154
20240531,112400,3167878700,58200,58300,58300,58200,68
20240531,112300,3163914900,58200,58300,58300,58200,168
20240531,112200,3154134000,58200,58400,58400,58200,957
20240531,112100,3098359200,58500,58500,58500,58500,342
20240531,112000,3078352200,58600,58600,58600,58600,11
20240531,111900,3077707600,58600,58600,58600,58500,38
20240531,111800,3075481300,58600,58600,58600,58500,127
20240531,111700,3068042000,58500,58400,58500,58400,324
20240531,111600,3049088300,58400,58400,58400,58400,10
20240531,111500,3048504300,58400,58500,58500,58400,502
20240531,111400,3019187300,58500,58600,58600,58500,263
20240531,111300,3003800900,58600,58600,58600,58500,201
20240531,111200,2992022500,58600,58500,58600,58500,473
20240531,111100,2964349500,58400,58400,58500,58400,38
20240531,111000,2962130100,58400,58400,58400,58400,89
20240531,110900,2956932500,58500,58500,58500,58500,0
20240531,110800,2956932500,58500,58400,58500,58400,6
20240531,110700,2956581800,58500,58600,58600,58500,693
20240531,110600,2915997900,58600,58600,58600,58600,49
20240531,110500,2913126500,58600,58700,58700,58600,377
20240531,110400,2891032800,58700,58600,58700,58600,745
20240531,110300,2847370400,58500,58500,58500,58500,220
20240531,110200,2834500400,58400,58500,58500,58400,786
20240531,110100,2788519600,58400,58400,58400,58300,879
20240531,110000,2737186100,58300,58400,58400,58300,59
20240531,105900,2733745500,58400,58400,58400,58300,169
20240531,105800,2723891000,58400,58400,58400,58400,19
20240531,105700,2722781400,58400,58300,58400,58300,128
20240531,105600,2715318100,58300,58300,58300,58200,15
20240531,105500,2714444100,58300,58300,58300,58200,27
20240531,105400,2712870100,58300,58300,58300,58200,477
20240531,105300,2685087900,58300,58200,58300,58200,322
20240531,105200,2666346300,58200,58200,58200,58000,57
20240531,105100,2663029100,58200,58100,58200,58000,197
20240531,105000,2651590300,58200,58200,58200,58200,8
20240531,104900,2651124700,58200,58200,58200,58200,4
20240531,104800,2650891900,58200,58200,58200,58000,234
20240531,104700,2637308100,58200,58100,58200,58000,25
20240531,104600,2635854800,58200,58100,58200,58000,48
20240531,104500,2633066100,58100,58000,58100,58000,413
20240531,104400,2609112000,58100,58100,58100,58100,312
20240531,104300,2590984800,58100,58200,58200,58100,375
20240531,104200,2569196000,58200,58100,58300,58100,219
20240531,104100,2556462600,58300,58100,58300,58100,7
20240531,104000,2556054700,58300,58100,58300,58100,11
20240531,103900,2555414600,58100,58100,58100,58100,0
20240531,103800,2555414600,58100,58300,58300,58100,462
20240531,103700,2528534500,58300,58300,58300,58300,369
20240531,103600,2507021800,58200,58300,58300,58200,302
20240531,103500,2489415400,58200,58200,58300,58200,126
20240531,103400,2482081400,58200,58200,58200,58200,566
20240531,103300,2449140200,58200,58200,58200,58200,788
20240531,103200,2403278600,58200,58100,58200,58100,184
20240531,103100,2392569900,58200,58400,58400,58200,414
20240531,103000,2368465100,58300,58300,58300,58300,1
20240531,102900,2368406800,58300,58400,58500,58300,81
20240531,102800,2363681300,58400,58400,58500,58400,276
20240531,102700,2347544000,58500,58500,58500,58400,248
20240531,102600,2333036100,58500,58400,58500,58400,279
20240531,102500,2316716300,58400,58400,58500,58400,60
20240531,102400,2313211700,58400,58400,58400,58400,429
20240531,102300,2288158100,58300,58300,58400,58300,174
20240531,102200,2278013500,58400,58300,58400,58300,338
20240531,102100,2258307800,58100,58100,58300,58100,974
20240531,102000,2201629000,58100,58100,58100,58000,33
20240531,101900,2199714700,58000,58000,58000,58000,47
20240531,101800,2196988700,58100,58100,58200,58100,177
20240531,101700,2186704900,58100,58100,58200,58100,339
20240531,101600,2167008900,58000,58000,58100,58000,111
20240531,101500,2160569900,58000,58100,58100,58000,51
20240531,101400,2157609100,57900,57900,57900,57900,2
20240531,101300,2157493300,57900,58100,58100,57900,630
20240531,101200,2120956900,58100,58000,58200,58000,80
20240531,101100,2116308800,58200,58100,58200,58000,164
20240531,101000,2106780300,58200,58100,58200,58100,89
20240531,100900,2101608200,58100,58100,58100,58000,72
20240531,100800,2097426700,58100,58100,58100,58100,2
20240531,100700,2097310500,58200,58100,58200,58000,334
20240531,100600,2077907800,58000,58100,58200,58000,667
20240531,100500,2039154900,58000,58000,58000,58000,8
20240531,100400,2038690900,58000,58000,58100,58000,602
20240531,100300,2003758500,57900,57900,57900,57900,62
20240531,100200,2000168700,57900,58000,58000,57900,993
20240531,100100,1942618900,58000,57900,58000,57900,778
20240531,100000,1897495200,58000,58000,58000,58000,1
20240531,095900,1897437200,57900,58100,58200,57900,571
20240531,095800,1864309900,58100,58200,58200,58100,36
20240531,095700,1862218000,58100,58300,58400,58100,499
20240531,095600,1833164300,58500,58400,58500,58400,773
20240531,095500,1788020100,58400,58300,58400,58200,591
20240531,095400,1753567800,58300,58200,58300,58200,612
20240531,095300,1717947000,58100,58100,58100,58000,564
20240531,095200,1685184200,58200,57900,58200,57900,1130
20240531,095100,1619621200,57900,57900,58000,57800,935
20240531,095000,1565538300,57900,57900,57900,57800,753
20240531,094900,1521942200,57900,58000,58000,57900,659
20240531,094800,1483720800,58000,58000,58100,58000,319
20240531,094700,1465218600,58000,58000,58100,58000,275
20240531,094600,1449268400,58000,58200,58200,58000,280
20240531,094500,1433000300,58200,57900,58200,57900,120
20240531,094400,1426035800,57900,58000,58100,57900,1067
20240531,094300,1364184800,58100,58200,58200,58100,111
20240531,094200,1357735400,58200,58000,58200,58000,249
20240531,094100,1343268900,58100,58100,58200,58100,415
20240531,094000,1319156200,58100,58000,58100,58000,315
20240531,093900,1300856600,58100,58000,58100,58000,103
20240531,093800,1294882400,58100,58000,58100,57900,1154
20240531,093700,1227844900,58100,58000,58100,58000,121
20240531,093600,1220826300,58000,57900,58000,57700,1695
20240531,093500,1122682100,58000,57900,58000,57900,583
20240531,093400,1088914700,57900,57900,57900,57900,16
20240531,093300,1087988300,58000,57900,58000,57900,148
20240531,093200,1079416500,58000,57900,58000,57800,248
20240531,093100,1065064800,57900,57800,57900,57800,588
20240531,093000,1031063400,57700,57600,57800,57600,206
20240531,092900,1019185400,57500,57400,57500,57400,364
20240531,092800,998269700,57400,57500,57500,57400,287
20240531,092700,981769200,57500,57900,57900,57500,356
20240531,092600,961252600,57800,57500,57800,57500,471
20240531,092500,934129900,57600,57500,57600,57500,300
20240531,092400,916879700,57600,58000,58000,57600,517
20240531,092300,887073000,57900,57800,57900,57700,249
20240531,092200,872688500,57700,57800,57900,57700,348
20240531,092100,852589400,57800,57900,58000,57800,357
20240531,092000,831911900,58000,57900,58000,57900,284
20240531,091900,815466700,57900,57800,57900,57700,637
20240531,091800,778629300,57800,57800,57900,57800,435
20240531,091700,753482000,57900,57900,57900,57900,33
20240531,091600,751571300,57900,57900,58000,57900,470
20240531,091500,724354400,57900,58000,58000,57900,130
20240531,091400,716827000,58000,58100,58100,57900,448
20240531,091300,690861900,58100,58000,58100,57900,378
20240531,091200,668936200,58000,58100,58100,57900,820
20240531,091100,621380400,58100,57900,58100,57900,609
20240531,091000,586010200,57900,57900,57900,57800,548
20240531,090900,554310900,57900,57900,57900,57800,342
20240531,090800,534516200,58000,58000,58000,57900,322
20240531,090700,515864400,58000,58000,58000,57900,621
20240531,090600,479861200,58000,58000,58000,58000,292
20240531,090500,462925200,58000,57800,58000,57700,820
20240531,090400,415545600,57900,57600,58000,57600,799
20240531,090300,369279000,57700,57100,57700,57100,2075
20240531,090200,249878100,57100,57500,57600,57100,1804
20240531,090100,146419900,57700,57800,57800,57700,736
20240531,090000,103896400,57900,57600,57900,57400,1799