KissMeData/141080/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,211800,9258740150,41250,41250,41250,41250,50506
20230531,211700,9258740150,41250,41250,41250,41250,0
20230531,211600,9258740150,41250,41250,41250,41250,0
20230531,211500,9258740150,41250,41250,41250,41250,0
20230531,211400,9258740150,41250,41250,41250,41250,0
20230531,211300,9258740150,41250,41250,41250,41250,0
20230531,211200,9258740150,41250,41250,41250,41250,0
20230531,211100,9258740150,41250,41250,41250,41250,0
20230531,211000,9258740150,41250,41250,41250,41250,0
20230531,210900,9258740150,41250,41250,41250,41250,0
20230531,210800,9258740150,41250,41250,41250,41250,0
20230531,210700,9258740150,41250,41250,41250,41250,0
20230531,210600,9258740150,41250,41250,41250,41250,0
20230531,210500,9258740150,41250,41250,41250,41250,0
20230531,210400,9258740150,41250,41250,41250,41250,0
20230531,210300,9258740150,41250,41250,41250,41250,0
20230531,210200,9258740150,41250,41250,41250,41250,0
20230531,210100,9258740150,41250,41250,41250,41250,0
20230531,210000,9258740150,41250,41250,41250,41250,0
20230531,205900,9258740150,41250,41250,41250,41250,0
20230531,205800,9258740150,41250,41250,41250,41250,0
20230531,205700,9258740150,41250,41250,41250,41250,0
20230531,205600,9258740150,41250,41250,41250,41250,0
20230531,205500,9258740150,41250,41250,41250,41250,0
20230531,205400,9258740150,41250,41250,41250,41250,0
20230531,205300,9258740150,41250,41250,41250,41250,0
20230531,205200,9258740150,41250,41250,41250,41250,0
20230531,205100,9258740150,41250,41250,41250,41250,0
20230531,205000,9258740150,41250,41250,41250,41250,0
20230531,204900,9258740150,41250,41250,41250,41250,0
20230531,204800,9258740150,41250,41250,41250,41250,50506
20230531,204700,9258740150,41250,41250,41250,41250,0
20230531,204600,9258740150,41250,41250,41250,41250,0
20230531,204500,9258740150,41250,41250,41250,41250,0
20230531,204400,9258740150,41250,41250,41250,41250,0
20230531,204300,9258740150,41250,41250,41250,41250,0
20230531,204200,9258740150,41250,41250,41250,41250,0
20230531,204100,9258740150,41250,41250,41250,41250,0
20230531,204000,9258740150,41250,41250,41250,41250,0
20230531,203900,9258740150,41250,41250,41250,41250,0
20230531,203800,9258740150,41250,41250,41250,41250,0
20230531,203700,9258740150,41250,41250,41250,41250,0
20230531,203600,9258740150,41250,41250,41250,41250,0
20230531,203500,9258740150,41250,41250,41250,41250,0
20230531,203400,9258740150,41250,41250,41250,41250,0
20230531,203300,9258740150,41250,41250,41250,41250,0
20230531,203200,9258740150,41250,41250,41250,41250,0
20230531,203100,9258740150,41250,41250,41250,41250,0
20230531,203000,9258740150,41250,41250,41250,41250,0
20230531,202900,9258740150,41250,41250,41250,41250,0
20230531,202800,9258740150,41250,41250,41250,41250,0
20230531,202700,9258740150,41250,41250,41250,41250,0
20230531,202600,9258740150,41250,41250,41250,41250,0
20230531,202500,9258740150,41250,41250,41250,41250,0
20230531,202400,9258740150,41250,41250,41250,41250,0
20230531,202300,9258740150,41250,41250,41250,41250,0
20230531,202200,9258740150,41250,41250,41250,41250,0
20230531,202100,9258740150,41250,41250,41250,41250,0
20230531,202000,9258740150,41250,41250,41250,41250,0
20230531,201900,9258740150,41250,41250,41250,41250,0
20230531,201800,9258740150,41250,41250,41250,41250,50506
20230531,201700,9258740150,41250,41250,41250,41250,0
20230531,201600,9258740150,41250,41250,41250,41250,0
20230531,201500,9258740150,41250,41250,41250,41250,0
20230531,201400,9258740150,41250,41250,41250,41250,0
20230531,201300,9258740150,41250,41250,41250,41250,0
20230531,201200,9258740150,41250,41250,41250,41250,0
20230531,201100,9258740150,41250,41250,41250,41250,0
20230531,201000,9258740150,41250,41250,41250,41250,0
20230531,200900,9258740150,41250,41250,41250,41250,0
20230531,200800,9258740150,41250,41250,41250,41250,0
20230531,200700,9258740150,41250,41250,41250,41250,0
20230531,200600,9258740150,41250,41250,41250,41250,0
20230531,200500,9258740150,41250,41250,41250,41250,0
20230531,200400,9258740150,41250,41250,41250,41250,0
20230531,200300,9258740150,41250,41250,41250,41250,0
20230531,200200,9258740150,41250,41250,41250,41250,0
20230531,200100,9258740150,41250,41250,41250,41250,0
20230531,200000,9258740150,41250,41250,41250,41250,0
20230531,195900,9258740150,41250,41250,41250,41250,0
20230531,195800,9258740150,41250,41250,41250,41250,0
20230531,195700,9258740150,41250,41250,41250,41250,0
20230531,195600,9258740150,41250,41250,41250,41250,0
20230531,195500,9258740150,41250,41250,41250,41250,0
20230531,195400,9258740150,41250,41250,41250,41250,0
20230531,195300,9258740150,41250,41250,41250,41250,0
20230531,195200,9258740150,41250,41250,41250,41250,0
20230531,195100,9258740150,41250,41250,41250,41250,0
20230531,195000,9258740150,41250,41250,41250,41250,0
20230531,194900,9258740150,41250,41250,41250,41250,0
20230531,194800,9258740150,41250,41250,41250,41250,50506
20230531,194700,9258740150,41250,41250,41250,41250,0
20230531,194600,9258740150,41250,41250,41250,41250,0
20230531,194500,9258740150,41250,41250,41250,41250,0
20230531,194400,9258740150,41250,41250,41250,41250,0
20230531,194300,9258740150,41250,41250,41250,41250,0
20230531,194200,9258740150,41250,41250,41250,41250,0
20230531,194100,9258740150,41250,41250,41250,41250,0
20230531,194000,9258740150,41250,41250,41250,41250,0
20230531,193900,9258740150,41250,41250,41250,41250,0
20230531,193800,9258740150,41250,41250,41250,41250,0
20230531,193700,9258740150,41250,41250,41250,41250,0
20230531,193600,9258740150,41250,41250,41250,41250,0
20230531,193500,9258740150,41250,41250,41250,41250,0
20230531,193400,9258740150,41250,41250,41250,41250,0
20230531,193300,9258740150,41250,41250,41250,41250,0
20230531,193200,9258740150,41250,41250,41250,41250,0
20230531,193100,9258740150,41250,41250,41250,41250,0
20230531,193000,9258740150,41250,41250,41250,41250,0
20230531,192900,9258740150,41250,41250,41250,41250,0
20230531,192800,9258740150,41250,41250,41250,41250,0
20230531,192700,9258740150,41250,41250,41250,41250,0
20230531,192600,9258740150,41250,41250,41250,41250,0
20230531,192500,9258740150,41250,41250,41250,41250,0
20230531,192400,9258740150,41250,41250,41250,41250,0
20230531,192300,9258740150,41250,41250,41250,41250,0
20230531,192200,9258740150,41250,41250,41250,41250,0
20230531,192100,9258740150,41250,41250,41250,41250,0
20230531,192000,9258740150,41250,41250,41250,41250,0
20230531,191900,9258740150,41250,41250,41250,41250,0
20230531,191800,9258740150,41250,41250,41250,41250,50506
20230531,191700,9258740150,41250,41250,41250,41250,0
20230531,191600,9258740150,41250,41250,41250,41250,0
20230531,191500,9258740150,41250,41250,41250,41250,0
20230531,191400,9258740150,41250,41250,41250,41250,0
20230531,191300,9258740150,41250,41250,41250,41250,0
20230531,191200,9258740150,41250,41250,41250,41250,0
20230531,191100,9258740150,41250,41250,41250,41250,0
20230531,191000,9258740150,41250,41250,41250,41250,0
20230531,190900,9258740150,41250,41250,41250,41250,0
20230531,190800,9258740150,41250,41250,41250,41250,0
20230531,190700,9258740150,41250,41250,41250,41250,0
20230531,190600,9258740150,41250,41250,41250,41250,0
20230531,190500,9258740150,41250,41250,41250,41250,0
20230531,190400,9258740150,41250,41250,41250,41250,0
20230531,190300,9258740150,41250,41250,41250,41250,0
20230531,190200,9258740150,41250,41250,41250,41250,0
20230531,190100,9258740150,41250,41250,41250,41250,0
20230531,190000,9258740150,41250,41250,41250,41250,0
20230531,185900,9258740150,41250,41250,41250,41250,0
20230531,185800,9258740150,41250,41250,41250,41250,0
20230531,185700,9258740150,41250,41250,41250,41250,0
20230531,185600,9258740150,41250,41250,41250,41250,0
20230531,185500,9258740150,41250,41250,41250,41250,0
20230531,185400,9258740150,41250,41250,41250,41250,0
20230531,185300,9258740150,41250,41250,41250,41250,0
20230531,185200,9258740150,41250,41250,41250,41250,0
20230531,185100,9258740150,41250,41250,41250,41250,0
20230531,185000,9258740150,41250,41250,41250,41250,0
20230531,184900,9258740150,41250,41250,41250,41250,0
20230531,184800,9258740150,41250,41250,41250,41250,50506
20230531,184700,9258740150,41250,41250,41250,41250,0
20230531,184600,9258740150,41250,41250,41250,41250,0
20230531,184500,9258740150,41250,41250,41250,41250,0
20230531,184400,9258740150,41250,41250,41250,41250,0
20230531,184300,9258740150,41250,41250,41250,41250,0
20230531,184200,9258740150,41250,41250,41250,41250,0
20230531,184100,9258740150,41250,41250,41250,41250,0
20230531,184000,9258740150,41250,41250,41250,41250,0
20230531,183900,9258740150,41250,41250,41250,41250,0
20230531,183800,9258740150,41250,41250,41250,41250,0
20230531,183700,9258740150,41250,41250,41250,41250,0
20230531,183600,9258740150,41250,41250,41250,41250,0
20230531,183500,9258740150,41250,41250,41250,41250,0
20230531,183400,9258740150,41250,41250,41250,41250,0
20230531,183300,9258740150,41250,41250,41250,41250,0
20230531,183200,9258740150,41250,41250,41250,41250,0
20230531,183100,9258740150,41250,41250,41250,41250,0
20230531,183000,9258740150,41250,41250,41250,41250,0
20230531,182900,9258740150,41250,41250,41250,41250,0
20230531,182800,9258740150,41250,41250,41250,41250,0
20230531,182700,9258740150,41250,41250,41250,41250,0
20230531,182600,9258740150,41250,41250,41250,41250,0
20230531,182500,9258740150,41250,41250,41250,41250,0
20230531,182400,9258740150,41250,41250,41250,41250,0
20230531,182300,9258740150,41250,41250,41250,41250,0
20230531,182200,9258740150,41250,41250,41250,41250,0
20230531,182100,9258740150,41250,41250,41250,41250,0
20230531,182000,9258740150,41250,41250,41250,41250,0
20230531,181900,9258740150,41250,41250,41250,41250,0
20230531,181800,9258740150,41250,41250,41250,41250,50506
20230531,181700,9258740150,41250,41250,41250,41250,0
20230531,181600,9258740150,41250,41250,41250,41250,0
20230531,181500,9258740150,41250,41250,41250,41250,0
20230531,181400,9258740150,41250,41250,41250,41250,0
20230531,181300,9258740150,41250,41250,41250,41250,0
20230531,181200,9258740150,41250,41250,41250,41250,0
20230531,181100,9258740150,41250,41250,41250,41250,0
20230531,181000,9258740150,41250,41250,41250,41250,0
20230531,180900,9258740150,41250,41250,41250,41250,0
20230531,180800,9258740150,41250,41250,41250,41250,0
20230531,180700,9258740150,41250,41250,41250,41250,0
20230531,180600,9258740150,41250,41250,41250,41250,0
20230531,180500,9258740150,41250,41250,41250,41250,0
20230531,180400,9258740150,41250,41250,41250,41250,0
20230531,180300,9258740150,41250,41250,41250,41250,0
20230531,180200,9258740150,41250,41250,41250,41250,0
20230531,180100,9258740150,41250,41250,41250,41250,0
20230531,180000,9258740150,41250,41250,41250,41250,0
20230531,175900,9258740150,41250,41250,41250,41250,0
20230531,175800,9258740150,41250,41250,41250,41250,0
20230531,175700,9258740150,41250,41250,41250,41250,0
20230531,175600,9258740150,41250,41250,41250,41250,0
20230531,175500,9258740150,41250,41250,41250,41250,0
20230531,175400,9258740150,41250,41250,41250,41250,0
20230531,175300,9258740150,41250,41250,41250,41250,0
20230531,175200,9258740150,41250,41250,41250,41250,0
20230531,175100,9258740150,41250,41250,41250,41250,0
20230531,175000,9258740150,41250,41250,41250,41250,0
20230531,174900,9258740150,41250,41250,41250,41250,0
20230531,174800,9258740150,41250,41250,41250,41250,50506
20230531,174700,9258740150,41250,41250,41250,41250,0
20230531,174600,9258740150,41250,41250,41250,41250,0
20230531,174500,9258740150,41250,41250,41250,41250,0
20230531,174400,9258740150,41250,41250,41250,41250,0
20230531,174300,9258740150,41250,41250,41250,41250,0
20230531,174200,9258740150,41250,41250,41250,41250,0
20230531,174100,9258740150,41250,41250,41250,41250,0
20230531,174000,9258740150,41250,41250,41250,41250,0
20230531,173900,9258740150,41250,41250,41250,41250,0
20230531,173800,9258740150,41250,41250,41250,41250,0
20230531,173700,9258740150,41250,41250,41250,41250,0
20230531,173600,9258740150,41250,41250,41250,41250,0
20230531,173500,9258740150,41250,41250,41250,41250,0
20230531,173400,9258740150,41250,41250,41250,41250,0
20230531,173300,9258740150,41250,41250,41250,41250,0
20230531,173200,9258740150,41250,41250,41250,41250,0
20230531,173100,9258740150,41250,41250,41250,41250,0
20230531,173000,9258740150,41250,41250,41250,41250,0
20230531,172900,9258740150,41250,41250,41250,41250,0
20230531,172800,9258740150,41250,41250,41250,41250,0
20230531,172700,9258740150,41250,41250,41250,41250,0
20230531,172600,9258740150,41250,41250,41250,41250,0
20230531,172500,9258740150,41250,41250,41250,41250,0
20230531,172400,9258740150,41250,41250,41250,41250,0
20230531,172300,9258740150,41250,41250,41250,41250,0
20230531,172200,9258740150,41250,41250,41250,41250,0
20230531,172100,9258740150,41250,41250,41250,41250,0
20230531,172000,9258740150,41250,41250,41250,41250,0
20230531,171900,9258740150,41250,41250,41250,41250,0
20230531,171800,9258740150,41250,41250,41250,41250,50506
20230531,171700,9258740150,41250,41250,41250,41250,0
20230531,171600,9258740150,41250,41250,41250,41250,0
20230531,171500,9258740150,41250,41250,41250,41250,0
20230531,171400,9258740150,41250,41250,41250,41250,0
20230531,171300,9258740150,41250,41250,41250,41250,0
20230531,171200,9258740150,41250,41250,41250,41250,0
20230531,171100,9258740150,41250,41250,41250,41250,0
20230531,171000,9258740150,41250,41250,41250,41250,0
20230531,170900,9258740150,41250,41250,41250,41250,0
20230531,170800,9258740150,41250,41250,41250,41250,0
20230531,170700,9258740150,41250,41250,41250,41250,0
20230531,170600,9258740150,41250,41250,41250,41250,0
20230531,170500,9258740150,41250,41250,41250,41250,0
20230531,170400,9258740150,41250,41250,41250,41250,0
20230531,170300,9258740150,41250,41250,41250,41250,0
20230531,170200,9258740150,41250,41250,41250,41250,0
20230531,170100,9258740150,41250,41250,41250,41250,0
20230531,170000,9258740150,41250,41250,41250,41250,0
20230531,165900,9258740150,41250,41250,41250,41250,0
20230531,165800,9258740150,41250,41250,41250,41250,0
20230531,165700,9258740150,41250,41250,41250,41250,0
20230531,165600,9258740150,41250,41250,41250,41250,0
20230531,165500,9258740150,41250,41250,41250,41250,0
20230531,165400,9258740150,41250,41250,41250,41250,0
20230531,165300,9258740150,41250,41250,41250,41250,0
20230531,165200,9258740150,41250,41250,41250,41250,0
20230531,165100,9258740150,41250,41250,41250,41250,0
20230531,165000,9258740150,41250,41250,41250,41250,0
20230531,164900,9258740150,41250,41250,41250,41250,0
20230531,164800,9258740150,41250,41250,41250,41250,50506
20230531,164700,9258740150,41250,41250,41250,41250,0
20230531,164600,9258740150,41250,41250,41250,41250,0
20230531,164500,9258740150,41250,41250,41250,41250,0
20230531,164400,9258740150,41250,41250,41250,41250,0
20230531,164300,9258740150,41250,41250,41250,41250,0
20230531,164200,9258740150,41250,41250,41250,41250,0
20230531,164100,9258740150,41250,41250,41250,41250,0
20230531,164000,9258740150,41250,41250,41250,41250,0
20230531,163900,9258740150,41250,41250,41250,41250,0
20230531,163800,9258740150,41250,41250,41250,41250,0
20230531,163700,9258740150,41250,41250,41250,41250,0
20230531,163600,9258740150,41250,41250,41250,41250,0
20230531,163500,9258740150,41250,41250,41250,41250,0
20230531,163400,9258740150,41250,41250,41250,41250,0
20230531,163300,9258740150,41250,41250,41250,41250,0
20230531,163200,9258740150,41250,41250,41250,41250,0
20230531,163100,9258740150,41250,41250,41250,41250,0
20230531,163000,9258740150,41250,41250,41250,41250,0
20230531,162900,9258740150,41250,41250,41250,41250,0
20230531,162800,9258740150,41250,41250,41250,41250,0
20230531,162700,9258740150,41250,41250,41250,41250,0
20230531,162600,9258740150,41250,41250,41250,41250,0
20230531,162500,9258740150,41250,41250,41250,41250,0
20230531,162400,9258740150,41250,41250,41250,41250,0
20230531,162300,9258740150,41250,41250,41250,41250,0
20230531,162200,9258740150,41250,41250,41250,41250,0
20230531,162100,9258740150,41250,41250,41250,41250,0
20230531,162000,9258740150,41250,41250,41250,41250,0
20230531,161900,9258740150,41250,41250,41250,41250,0
20230531,161800,9258740150,41250,41250,41250,41250,50506
20230531,161700,9258740150,41250,41250,41250,41250,0
20230531,161600,9258740150,41250,41250,41250,41250,0
20230531,161500,9258740150,41250,41250,41250,41250,0
20230531,161400,9258740150,41250,41250,41250,41250,0
20230531,161300,9258740150,41250,41250,41250,41250,0
20230531,161200,9258740150,41250,41250,41250,41250,0
20230531,161100,9258740150,41250,41250,41250,41250,0
20230531,161000,9258740150,41250,41250,41250,41250,0
20230531,160900,9258740150,41250,41250,41250,41250,0
20230531,160800,9258740150,41250,41250,41250,41250,0
20230531,160700,9258740150,41250,41250,41250,41250,0
20230531,160600,9258740150,41250,41250,41250,41250,0
20230531,160500,9258740150,41250,41250,41250,41250,0
20230531,160400,9258740150,41250,41250,41250,41250,0
20230531,160300,9258740150,41250,41250,41250,41250,0
20230531,160200,9258740150,41250,41250,41250,41250,0
20230531,160100,9258740150,41250,41250,41250,41250,0
20230531,160000,9258740150,41250,41250,41250,41250,0
20230531,155900,9258740150,41250,41250,41250,41250,0
20230531,155800,9258740150,41250,41250,41250,41250,0
20230531,155700,9258740150,41250,41250,41250,41250,0
20230531,155600,9258740150,41250,41250,41250,41250,0
20230531,155500,9258740150,41250,41250,41250,41250,0
20230531,155400,9258740150,41250,41250,41250,41250,0
20230531,155300,9258740150,41250,41250,41250,41250,0
20230531,155200,9258740150,41250,41250,41250,41250,0
20230531,155100,9258740150,41250,41250,41250,41250,0
20230531,155000,9258740150,41250,41250,41250,41250,0
20230531,154900,9258740150,41250,41250,41250,41250,0
20230531,154800,9258740150,41250,41250,41250,41250,50506
20230531,154700,9258740150,41250,41250,41250,41250,0
20230531,154600,9258740150,41250,41250,41250,41250,0
20230531,154500,9258740150,41250,41250,41250,41250,0
20230531,154400,9258740150,41250,41250,41250,41250,0
20230531,154300,9258740150,41250,41250,41250,41250,0
20230531,154200,9258740150,41250,41250,41250,41250,0
20230531,154100,9258740150,41250,41250,41250,41250,0
20230531,154000,9258740150,41250,41250,41250,41250,0
20230531,153900,9258740150,41250,41250,41250,41250,0
20230531,153800,9258740150,41250,41250,41250,41250,0
20230531,153700,9258740150,41250,41250,41250,41250,0
20230531,153600,9258740150,41250,41250,41250,41250,0
20230531,153500,9258740150,41250,41250,41250,41250,0
20230531,153400,9258740150,41250,41250,41250,41250,0
20230531,153300,9258740150,41250,41250,41250,41250,0
20230531,153200,9258740150,41250,41250,41250,41250,0
20230531,153100,9258740150,41250,41250,41250,41250,0
20230531,153000,9258740150,41250,41250,41250,41250,50506
20230531,152900,7175367650,40950,40950,40950,40950,0
20230531,152800,7175367650,40950,40950,40950,40950,0
20230531,152700,7175367650,40950,40950,40950,40950,0
20230531,152600,7175367650,40950,40950,40950,40950,0
20230531,152500,7175367650,40950,40950,40950,40950,0
20230531,152400,7175367650,40950,40950,40950,40950,0
20230531,152300,7175367650,40950,40950,40950,40950,0
20230531,152200,7175367650,40950,40950,40950,40950,0
20230531,152100,7175367650,40950,40950,40950,40950,0
20230531,152000,7175367650,40950,40950,40950,40950,0
20230531,151900,7175367650,40950,41000,41000,40900,660
20230531,151800,7148336450,40950,40950,41000,40900,716
20230531,151700,7118985900,40950,40950,41000,40900,1433
20230531,151600,7060305350,40950,41000,41000,40950,919
20230531,151500,7022671450,41000,40900,41000,40900,930
20230531,151400,6984570200,40900,40850,40950,40750,1384
20230531,151300,6928018400,40850,40900,40900,40850,197
20230531,151200,6919965750,40900,40900,40950,40750,722
20230531,151100,6890437550,40900,40800,40950,40750,997
20230531,151000,6849678700,40850,40750,40850,40700,2232
20230531,150900,6758719400,40900,40800,41000,40750,2746
20230531,150800,6646363550,40800,40650,40850,40600,1224
20230531,150700,6596463150,40650,40700,40700,40550,685
20230531,150600,6568620000,40650,40600,40650,40500,1852
20230531,150500,6493504300,40550,40600,40600,40550,1029
20230531,150400,6451749750,40600,40600,40650,40550,633
20230531,150300,6426045650,40600,40650,40700,40600,1290
20230531,150200,6373640300,40650,40650,40700,40650,213
20230531,150100,6364977000,40650,40650,40700,40650,986
20230531,150000,6324864900,40650,40750,40750,40650,906
20230531,145900,6287994150,40700,40750,40750,40700,229
20230531,145800,6278670150,40800,40750,40800,40700,244
20230531,145700,6268727950,40700,40750,40800,40650,1953
20230531,145600,6189195400,40750,40700,40850,40700,1667
20230531,145500,6121239050,40750,40750,40800,40700,451
20230531,145400,6102862000,40800,40800,40850,40750,820
20230531,145300,6069412150,40850,40950,40950,40800,810
20230531,145200,6036302100,40900,41000,41050,40900,662
20230531,145100,6009184200,41050,40950,41050,40950,1097
20230531,145000,5964226000,40950,40850,41000,40850,1263
20230531,144900,5912512250,40850,40900,40900,40800,1082
20230531,144800,5868283450,40900,41100,41150,40900,1163
20230531,144700,5820604900,41150,41150,41200,41100,668
20230531,144600,5793123500,41150,41300,41350,41150,1107
20230531,144500,5747465400,41350,41300,41350,41200,3009
20230531,144400,5623192900,41300,41100,41400,41000,6211
20230531,144300,5366990400,41100,40850,41100,40800,5754
20230531,144200,5131210350,40800,40800,40900,40800,2092
20230531,144100,5045716900,40750,40700,40800,40650,698
20230531,144000,5017296050,40650,40550,40700,40550,1028
20230531,143900,4975530800,40550,40500,40550,40500,390
20230531,143800,4959725550,40550,40500,40550,40500,237
20230531,143700,4950121850,40550,40550,40550,40450,642
20230531,143600,4924119350,40550,40550,40550,40500,323
20230531,143500,4911028450,40500,40400,40500,40400,698
20230531,143400,4882813550,40400,40450,40550,40400,2043
20230531,143300,4800194600,40500,40550,40600,40500,1440
20230531,143200,4741788800,40600,40600,40600,40550,428
20230531,143100,4724423150,40600,40650,40650,40450,1420
20230531,143000,4666869100,40700,40800,40850,40700,3764
20230531,142900,4513440350,40800,40850,40850,40800,616
20230531,142800,4488298400,40850,40850,40850,40800,292
20230531,142700,4476375000,40850,40800,40850,40800,264
20230531,142600,4465599200,40850,40900,40950,40800,1017
20230531,142500,4424018800,40900,40950,40950,40900,305
20230531,142400,4411536600,40900,40950,40950,40900,372
20230531,142300,4396312600,40950,40950,40950,40900,231
20230531,142200,4386861450,40950,40900,40950,40900,289
20230531,142100,4375032050,40950,40950,40950,40900,186
20230531,142000,4367421300,40950,40900,40950,40900,80
20230531,141900,4364146000,40900,40900,40900,40850,368
20230531,141800,4349099800,40850,40900,40900,40850,286
20230531,141700,4337402650,40900,40900,40900,40850,478
20230531,141600,4317852650,40900,40900,40900,40850,545
20230531,141500,4295562300,40900,40900,40900,40850,676
20230531,141400,4267914350,40850,40950,40950,40850,2473
20230531,141300,4166693750,40900,40900,40950,40900,158
20230531,141200,4160225500,40950,40900,40950,40900,76
20230531,141100,4157114000,40900,40900,40950,40900,44
20230531,141000,4155314100,40900,40900,40950,40850,819
20230531,140900,4121818350,40900,40900,40950,40900,591
20230531,140800,4097624200,40900,40950,40950,40900,497
20230531,140700,4077292450,40950,40950,40950,40900,140
20230531,140600,4071564800,40900,40900,40950,40850,1522
20230531,140500,4009271250,40900,40900,40950,40900,1530
20230531,140400,3946633500,40950,40900,40950,40900,308
20230531,140300,3934030850,40900,40900,40900,40900,454
20230531,140200,3915462250,40900,40950,40950,40900,963
20230531,140100,3876067600,40900,40900,40950,40900,755
20230531,140000,3845181550,40950,40850,40950,40850,1511
20230531,135900,3783363750,40850,40700,40850,40700,3203
20230531,135800,3652756300,40700,40700,40750,40700,131
20230531,135700,3647421600,40700,40700,40750,40700,105
20230531,135600,3643145050,40700,40650,40750,40650,890
20230531,135500,3606894100,40700,40650,40700,40650,598
20230531,135400,3582557350,40650,40700,40700,40650,1048
20230531,135300,3539908550,40700,40700,40750,40700,391
20230531,135200,3523993750,40700,40750,40750,40700,429
20230531,135100,3506524900,40700,40650,40750,40600,1907
20230531,135000,3428931900,40600,40550,40650,40550,1190
20230531,134900,3380616250,40550,40600,40600,40550,885
20230531,134800,3344689800,40550,40550,40600,40550,1043
20230531,134700,3302386150,40500,40550,40600,40500,1099
20230531,134600,3257825600,40550,40550,40600,40550,157
20230531,134500,3251455200,40550,40500,40550,40500,398
20230531,134400,3235316450,40500,40500,40500,40450,467
20230531,134300,3216408000,40500,40450,40500,40450,150
20230531,134200,3210333950,40450,40500,40500,40450,81
20230531,134100,3207054350,40500,40500,40500,40450,33
20230531,134000,3205718000,40500,40500,40500,40450,594
20230531,133900,3181661600,40450,40500,40500,40450,372
20230531,133800,3166613800,40450,40550,40550,40450,749
20230531,133700,3136277750,40550,40500,40550,40500,165
20230531,133600,3129588300,40500,40550,40550,40500,45
20230531,133500,3127765450,40550,40550,40550,40500,124
20230531,133400,3122740150,40550,40500,40550,40500,383
20230531,133300,3107216650,40500,40500,40500,40500,150
20230531,133200,3101141650,40500,40450,40500,40450,234
20230531,133100,3091668550,40500,40500,40500,40500,62
20230531,133000,3089157550,40500,40450,40500,40450,321
20230531,132900,3076161050,40500,40500,40500,40450,187
20230531,132800,3068593600,40500,40500,40500,40450,57
20230531,132700,3066286200,40450,40450,40500,40450,179
20230531,132600,3059042850,40450,40450,40450,40450,141
20230531,132500,3053339400,40500,40450,40500,40450,139
20230531,132400,3047713900,40500,40500,40500,40450,341
20230531,132300,3033917150,40500,40450,40500,40450,119
20230531,132200,3029099850,40450,40450,40500,40450,637
20230531,132100,3003322100,40450,40400,40450,40400,219
20230531,132000,2994464850,40400,40400,40450,40400,119
20230531,131900,2989651900,40400,40400,40450,40400,409
20230531,131800,2973115750,40450,40400,40450,40400,112
20230531,131700,2968587850,40450,40400,40450,40400,179
20230531,131600,2961350500,40450,40400,40450,40400,210
20230531,131500,2952861000,40400,40400,40450,40400,192
20230531,131400,2945096550,40450,40450,40450,40400,246
20230531,131300,2935151550,40450,40350,40450,40350,1007
20230531,131200,2894448450,40400,40350,40400,40350,72
20230531,131100,2891541950,40400,40350,40400,40350,185
20230531,131000,2884072900,40400,40400,40400,40350,124
20230531,130900,2879065700,40400,40350,40400,40350,301
20230531,130800,2866912150,40400,40350,40400,40350,134
20230531,130700,2861500700,40350,40350,40400,40350,638
20230531,130600,2835743150,40350,40350,40350,40300,176
20230531,130500,2828641600,40350,40300,40350,40250,212
20230531,130400,2820094750,40350,40300,40350,40250,185
20230531,130300,2812641350,40300,40300,40350,40300,153
20230531,130200,2806469950,40350,40300,40350,40300,267
20230531,130100,2795706400,40300,40300,40300,40250,128
20230531,130000,2790548950,40300,40250,40300,40250,17
20230531,125900,2789864100,40300,40250,40300,40200,324
20230531,125800,2776827200,40300,40300,40300,40250,27
20230531,125700,2775739750,40250,40250,40300,40250,148
20230531,125600,2769776650,40250,40250,40300,40250,63
20230531,125500,2767240650,40300,40300,40300,40250,160
20230531,125400,2760793450,40300,40250,40300,40200,197
20230531,125300,2752866750,40250,40250,40250,40200,159
20230531,125200,2746467250,40250,40250,40250,40200,58
20230531,125100,2744133300,40250,40250,40250,40200,114
20230531,125000,2739545650,40250,40200,40250,40200,40
20230531,124900,2737935750,40250,40200,40250,40200,260
20230531,124800,2727476300,40250,40200,40250,40200,43
20230531,124700,2725745650,40250,40200,40250,40200,126
20230531,124600,2720675450,40250,40250,40250,40200,50
20230531,124500,2718663050,40200,40200,40250,40200,117
20230531,124400,2713954950,40200,40200,40200,40200,105
20230531,124300,2709733950,40200,40250,40250,40200,126
20230531,124200,2704663100,40250,40250,40250,40200,120
20230531,124100,2699837050,40250,40200,40300,40200,172
20230531,124000,2692908850,40200,40200,40250,40200,55
20230531,123900,2690696950,40200,40200,40250,40200,476
20230531,123800,2671545750,40200,40200,40250,40200,40
20230531,123700,2669936550,40200,40250,40250,40200,76
20230531,123600,2666878550,40250,40250,40300,40250,108
20230531,123500,2662531450,40300,40250,40300,40250,237
20230531,123400,2652982000,40300,40250,40300,40250,154
20230531,123300,2646782300,40250,40300,40300,40250,176
20230531,123200,2639689750,40300,40300,40300,40300,96
20230531,123100,2635820950,40300,40350,40350,40300,93
20230531,123000,2632069050,40350,40350,40350,40300,79
20230531,122900,2628881550,40350,40350,40400,40350,191
20230531,122800,2621171950,40350,40350,40350,40350,92
20230531,122700,2617459750,40400,40350,40400,40300,149
20230531,122600,2611447650,40350,40350,40350,40350,228
20230531,122500,2602247850,40350,40350,40350,40350,316
20230531,122400,2589497250,40350,40300,40350,40300,133
20230531,122300,2584135450,40350,40350,40350,40300,150
20230531,122200,2578083350,40350,40350,40350,40300,51
20230531,122100,2576026500,40350,40300,40350,40300,137
20230531,122000,2570499200,40350,40300,40350,40300,97
20230531,121900,2566588850,40300,40350,40350,40300,179
20230531,121800,2559371900,40300,40300,40350,40300,74
20230531,121700,2556389550,40300,40350,40350,40300,64
20230531,121600,2553807400,40300,40350,40350,40300,35
20230531,121500,2552396750,40350,40300,40350,40300,82
20230531,121400,2549089150,40300,40400,40400,40300,508
20230531,121300,2528571900,40400,40400,40450,40400,871
20230531,121200,2493353050,40350,40400,40400,40350,52
20230531,121100,2491254500,40350,40400,40400,40350,66
20230531,121000,2488588650,40350,40400,40400,40350,33
20230531,120900,2487255900,40400,40400,40400,40350,170
20230531,120800,2480392650,40350,40400,40400,40350,53
20230531,120700,2478251900,40350,40400,40400,40350,326
20230531,120600,2465084400,40350,40400,40400,40350,37
20230531,120500,2463590050,40350,40400,40400,40350,107
20230531,120400,2459269700,40400,40350,40400,40350,133
20230531,120300,2453901350,40350,40400,40400,40350,72
20230531,120200,2450993250,40350,40350,40350,40350,15
20230531,120100,2450388000,40350,40400,40450,40350,759
20230531,120000,2419725300,40350,40400,40400,40350,27
20230531,115900,2418634650,40400,40350,40400,40300,180
20230531,115800,2411376350,40300,40300,40350,40300,29
20230531,115700,2410206400,40300,40300,40350,40300,136
20230531,115600,2404724400,40300,40300,40300,40300,3
20230531,115500,2404603500,40300,40250,40300,40200,159
20230531,115400,2398202350,40200,40250,40250,40200,208
20230531,115300,2389837700,40250,40250,40250,40200,182
20230531,115200,2382513600,40250,40200,40250,40200,246
20230531,115100,2372620400,40200,40250,40250,40200,17
20230531,115000,2371936950,40250,40250,40250,40200,69
20230531,114900,2369160200,40200,40250,40250,40200,105
20230531,114800,2364938150,40300,40250,40300,40250,95
20230531,114700,2361111600,40300,40250,40300,40250,17
20230531,114600,2360427200,40250,40250,40250,40250,33
20230531,114500,2359098950,40250,40350,40350,40250,371
20230531,114400,2344149250,40350,40350,40400,40300,1122
20230531,114300,2298876850,40350,40350,40350,40350,29
20230531,114200,2297706700,40400,40350,40400,40350,101
20230531,114100,2293627300,40350,40350,40400,40350,91
20230531,114000,2289955300,40400,40400,40400,40350,114
20230531,113900,2285351400,40350,40350,40400,40350,126
20230531,113800,2280267250,40350,40350,40400,40350,72
20230531,113700,2277359150,40350,40350,40350,40350,34
20230531,113600,2275987250,40350,40200,40350,40200,581
20230531,113500,2252627000,40150,40150,40150,40150,1085
20230531,113400,2209064250,40200,40300,40300,40200,298
20230531,113300,2197071300,40300,40350,40350,40300,768
20230531,113200,2166082900,40350,40350,40350,40300,115
20230531,113100,2161442700,40300,40200,40300,40200,97
20230531,113000,2157536800,40250,40200,40250,40150,79
20230531,112900,2154361050,40150,40150,40200,40150,196
20230531,112800,2146487100,40200,40150,40200,40150,78
20230531,112700,2143352200,40200,40150,40200,40150,58
20230531,112600,2141021000,40200,40200,40250,40200,312
20230531,112500,2128477250,40200,40250,40250,40200,36
20230531,112400,2127030000,40250,40200,40250,40200,182
20230531,112300,2119709350,40250,40250,40300,40200,325
20230531,112200,2106633300,40250,40200,40250,40200,116
20230531,112100,2101964750,40250,40250,40250,40250,208
20230531,112000,2093592750,40250,40200,40250,40150,177
20230531,111900,2086473750,40150,40150,40200,40150,212
20230531,111800,2077959900,40200,40150,40200,40150,168
20230531,111700,2071209900,40150,40150,40150,40100,116
20230531,111600,2066552750,40150,40100,40150,40100,291
20230531,111500,2054870100,40100,40100,40150,40100,134
20230531,111400,2049494400,40100,40150,40150,40100,296
20230531,111300,2037617800,40100,40100,40150,40100,29
20230531,111200,2036454800,40100,40100,40150,40100,96
20230531,111100,2032602450,40100,40100,40100,40100,124
20230531,111000,2027630050,40150,40150,40200,40100,868
20230531,110900,1992792900,40200,40350,40350,40200,1421
20230531,110800,1935587200,40350,40350,40400,40350,85
20230531,110700,1932154700,40350,40350,40400,40350,26
20230531,110600,1931105450,40350,40400,40400,40350,206
20230531,110500,1922783700,40400,40400,40400,40400,21
20230531,110400,1921935300,40400,40450,40450,40400,401
20230531,110300,1905730000,40450,40450,40450,40450,304
20230531,110200,1893433200,40450,40450,40500,40450,159
20230531,110100,1886994400,40500,40450,40500,40450,77
20230531,110000,1883879550,40450,40500,40500,40450,70
20230531,105900,1881045150,40500,40450,40500,40450,23
20230531,105800,1880114750,40450,40450,40450,40400,129
20230531,105700,1874897400,40450,40400,40450,40400,476
20230531,105600,1855646000,40400,40400,40450,40400,89
20230531,105500,1852047600,40400,40400,40450,40400,165
20230531,105400,1845380950,40450,40500,40500,40450,353
20230531,105300,1831099350,40550,40500,40550,40500,196
20230531,105200,1823161300,40550,40550,40600,40550,143
20230531,105100,1817359850,40550,40550,40550,40500,158
20230531,105000,1810953750,40500,40500,40550,40500,95
20230531,104900,1807103150,40500,40450,40500,40450,198
20230531,104800,1799090300,40450,40400,40450,40400,99
20230531,104700,1795086850,40450,40450,40450,40450,1
20230531,104600,1795046400,40400,40400,40450,40400,72
20230531,104500,1792134700,40400,40400,40400,40400,33
20230531,104400,1790801500,40400,40450,40450,40400,149
20230531,104300,1784774850,40450,40500,40500,40450,93
20230531,104200,1781012900,40450,40500,40500,40450,66
20230531,104100,1778340150,40500,40500,40500,40500,289
20230531,104000,1766635650,40500,40500,40550,40500,133
20230531,103900,1761245250,40500,40550,40550,40500,87
20230531,103800,1757721250,40500,40550,40550,40500,108
20230531,103700,1753342100,40550,40550,40600,40500,120
20230531,103600,1748475350,40550,40500,40550,40500,2724
20230531,103500,1638050000,40500,40450,40500,40450,5
20230531,103400,1637847700,40500,40450,40500,40450,200
20230531,103300,1629749250,40500,40550,40550,40500,517
20230531,103200,1608810700,40550,40500,40550,40500,119
20230531,103100,1603986100,40500,40500,40500,40450,526
20230531,103000,1582683350,40450,40500,40500,40450,138
20230531,102900,1577094600,40500,40500,40500,40500,386
20230531,102800,1561461600,40500,40550,40550,40500,168
20230531,102700,1554649850,40550,40550,40550,40500,128
20230531,102600,1549463000,40500,40550,40550,40500,253
20230531,102500,1539212700,40500,40550,40550,40500,515
20230531,102400,1518355050,40500,40500,40550,40500,695
20230531,102300,1490199700,40550,40550,40550,40500,336
20230531,102200,1476585450,40500,40550,40550,40500,350
20230531,102100,1462393400,40550,40450,40550,40450,1976
20230531,102000,1382367800,40450,40500,40500,40450,168
20230531,101900,1375564950,40450,40400,40450,40350,2430
20230531,101800,1277315650,40400,40400,40400,40350,151
20230531,101700,1271218650,40400,40400,40400,40400,24
20230531,101600,1270249050,40350,40400,40400,40350,361
20230531,101500,1255679400,40400,40400,40400,40350,69
20230531,101400,1252892450,40350,40400,40400,40350,105
20230531,101300,1248650700,40350,40350,40350,40350,0
20230531,101200,1248650700,40350,40400,40400,40350,34
20230531,101100,1247277450,40400,40350,40400,40300,119
20230531,101000,1242473100,40350,40350,40350,40300,150
20230531,100900,1236420850,40350,40350,40350,40300,342
20230531,100800,1222626400,40300,40400,40400,40300,637
20230531,100700,1196910550,40400,40400,40400,40400,59
20230531,100600,1194526950,40400,40400,40400,40350,36
20230531,100500,1193072800,40400,40400,40400,40350,109
20230531,100400,1188669300,40400,40350,40400,40350,60
20230531,100300,1186247450,40350,40350,40350,40300,472
20230531,100200,1167202350,40350,40300,40350,40300,319
20230531,100100,1154332550,40350,40350,40350,40350,63
20230531,100000,1151790500,40350,40350,40350,40300,100
20230531,095900,1147760250,40350,40300,40350,40300,224
20230531,095800,1138730300,40300,40350,40350,40300,77
20230531,095700,1135624600,40350,40300,40350,40300,289
20230531,095600,1123974750,40250,40250,40250,40250,16
20230531,095500,1123330750,40300,40250,40300,40250,86
20230531,095400,1119865100,40250,40300,40300,40250,97
20230531,095300,1115956250,40300,40300,40300,40250,380
20230531,095200,1100644450,40250,40250,40250,40200,155
20230531,095100,1094406150,40250,40200,40250,40200,218
20230531,095000,1085636900,40200,40250,40250,40200,473
20230531,094900,1066616000,40250,40200,40250,40200,484
20230531,094800,1047135750,40200,40350,40350,40200,1129
20230531,094700,1001653850,40350,40350,40350,40350,230
20230531,094600,992373350,40350,40350,40400,40300,1253
20230531,094500,941763800,40350,40300,40350,40300,559
20230531,094400,919217050,40300,40300,40300,40250,509
20230531,094300,898704700,40250,40250,40250,40200,248
20230531,094200,888722800,40250,40300,40300,40250,134
20230531,094100,883329000,40250,40250,40300,40250,177
20230531,094000,876200550,40250,40200,40300,40200,939
20230531,093900,838418100,40150,40100,40150,40100,97
20230531,093800,834526000,40100,40100,40100,40100,118
20230531,093700,829794200,40100,40150,40150,40100,459
20230531,093600,811366000,40150,40200,40200,40150,10
20230531,093500,810964150,40200,40200,40200,40200,204
20230531,093400,802763350,40200,40200,40200,40200,27
20230531,093300,801677950,40150,40250,40250,40150,158
20230531,093200,795325850,40250,40200,40250,40100,1555
20230531,093100,732811200,40200,40100,40200,40100,444
20230531,093000,714993600,40100,40200,40250,40050,806
20230531,092900,682658250,40200,40200,40200,40200,119
20230531,092800,677874450,40150,40100,40150,40100,228
20230531,092700,668727650,40100,40100,40150,40100,270
20230531,092600,657895300,40050,40000,40100,40000,257
20230531,092500,647601000,39950,40000,40000,39950,1072
20230531,092400,604723750,40000,39950,40050,39950,538
20230531,092300,583192250,39950,40050,40050,39850,594
20230531,092200,559475400,40000,40000,40000,40000,21
20230531,092100,558635400,40050,40000,40050,40000,267
20230531,092000,547947100,40000,39950,40000,39950,12
20230531,091900,547467600,39950,40050,40100,39950,382
20230531,091800,532183900,40050,40050,40050,40000,285
20230531,091700,520777450,40100,40000,40150,40000,416
20230531,091600,504126600,39950,39850,39950,39800,229
20230531,091500,495003900,39800,39750,39800,39750,486
20230531,091400,475667300,39750,39750,39750,39750,34
20230531,091300,474315800,39700,39800,39800,39700,483
20230531,091200,455123400,39750,39750,39750,39750,239
20230531,091100,445623150,39700,39600,39700,39600,464
20230531,091000,427239950,39600,39550,39600,39500,982
20230531,090900,388403450,39550,39700,39750,39500,2638
20230531,090800,283827100,39700,39750,39750,39700,193
20230531,090700,276157150,39850,39650,39850,39600,367
20230531,090600,261596900,39600,39600,39650,39600,496
20230531,090500,241955050,39600,39650,39650,39600,666
20230531,090400,215563100,39700,39850,39850,39650,1389
20230531,090300,160424650,39800,39800,39800,39750,842
20230531,090200,126913550,39800,39950,39950,39800,1026
20230531,090100,86064600,39900,39900,39900,39800,1547
20230531,090000,24456100,39950,40050,40050,39950,591