KissMeData/153710/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,202400,3494879540,8860,8860,8860,8860,1423
20230531,202300,3494879540,8860,8860,8860,8860,0
20230531,202200,3494879540,8860,8860,8860,8860,0
20230531,202100,3494879540,8860,8860,8860,8860,0
20230531,202000,3494879540,8860,8860,8860,8860,0
20230531,201900,3494879540,8860,8860,8860,8860,0
20230531,201800,3494879540,8860,8860,8860,8860,0
20230531,201700,3494879540,8860,8860,8860,8860,0
20230531,201600,3494879540,8860,8860,8860,8860,0
20230531,201500,3494879540,8860,8860,8860,8860,0
20230531,201400,3494879540,8860,8860,8860,8860,0
20230531,201300,3494879540,8860,8860,8860,8860,0
20230531,201200,3494879540,8860,8860,8860,8860,0
20230531,201100,3494879540,8860,8860,8860,8860,0
20230531,201000,3494879540,8860,8860,8860,8860,0
20230531,200900,3494879540,8860,8860,8860,8860,0
20230531,200800,3494879540,8860,8860,8860,8860,0
20230531,200700,3494879540,8860,8860,8860,8860,0
20230531,200600,3494879540,8860,8860,8860,8860,0
20230531,200500,3494879540,8860,8860,8860,8860,0
20230531,200400,3494879540,8860,8860,8860,8860,0
20230531,200300,3494879540,8860,8860,8860,8860,0
20230531,200200,3494879540,8860,8860,8860,8860,0
20230531,200100,3494879540,8860,8860,8860,8860,0
20230531,200000,3494879540,8860,8860,8860,8860,0
20230531,195900,3494879540,8860,8860,8860,8860,0
20230531,195800,3494879540,8860,8860,8860,8860,0
20230531,195700,3494879540,8860,8860,8860,8860,0
20230531,195600,3494879540,8860,8860,8860,8860,0
20230531,195500,3494879540,8860,8860,8860,8860,0
20230531,195400,3494879540,8860,8860,8860,8860,1423
20230531,195300,3494879540,8860,8860,8860,8860,0
20230531,195200,3494879540,8860,8860,8860,8860,0
20230531,195100,3494879540,8860,8860,8860,8860,0
20230531,195000,3494879540,8860,8860,8860,8860,0
20230531,194900,3494879540,8860,8860,8860,8860,0
20230531,194800,3494879540,8860,8860,8860,8860,0
20230531,194700,3494879540,8860,8860,8860,8860,0
20230531,194600,3494879540,8860,8860,8860,8860,0
20230531,194500,3494879540,8860,8860,8860,8860,0
20230531,194400,3494879540,8860,8860,8860,8860,0
20230531,194300,3494879540,8860,8860,8860,8860,0
20230531,194200,3494879540,8860,8860,8860,8860,0
20230531,194100,3494879540,8860,8860,8860,8860,0
20230531,194000,3494879540,8860,8860,8860,8860,0
20230531,193900,3494879540,8860,8860,8860,8860,0
20230531,193800,3494879540,8860,8860,8860,8860,0
20230531,193700,3494879540,8860,8860,8860,8860,0
20230531,193600,3494879540,8860,8860,8860,8860,0
20230531,193500,3494879540,8860,8860,8860,8860,0
20230531,193400,3494879540,8860,8860,8860,8860,0
20230531,193300,3494879540,8860,8860,8860,8860,0
20230531,193200,3494879540,8860,8860,8860,8860,0
20230531,193100,3494879540,8860,8860,8860,8860,0
20230531,193000,3494879540,8860,8860,8860,8860,0
20230531,192900,3494879540,8860,8860,8860,8860,0
20230531,192800,3494879540,8860,8860,8860,8860,0
20230531,192700,3494879540,8860,8860,8860,8860,0
20230531,192600,3494879540,8860,8860,8860,8860,0
20230531,192500,3494879540,8860,8860,8860,8860,0
20230531,192400,3494879540,8860,8860,8860,8860,1423
20230531,192300,3494879540,8860,8860,8860,8860,0
20230531,192200,3494879540,8860,8860,8860,8860,0
20230531,192100,3494879540,8860,8860,8860,8860,0
20230531,192000,3494879540,8860,8860,8860,8860,0
20230531,191900,3494879540,8860,8860,8860,8860,0
20230531,191800,3494879540,8860,8860,8860,8860,0
20230531,191700,3494879540,8860,8860,8860,8860,0
20230531,191600,3494879540,8860,8860,8860,8860,0
20230531,191500,3494879540,8860,8860,8860,8860,0
20230531,191400,3494879540,8860,8860,8860,8860,0
20230531,191300,3494879540,8860,8860,8860,8860,0
20230531,191200,3494879540,8860,8860,8860,8860,0
20230531,191100,3494879540,8860,8860,8860,8860,0
20230531,191000,3494879540,8860,8860,8860,8860,0
20230531,190900,3494879540,8860,8860,8860,8860,0
20230531,190800,3494879540,8860,8860,8860,8860,0
20230531,190700,3494879540,8860,8860,8860,8860,0
20230531,190600,3494879540,8860,8860,8860,8860,0
20230531,190500,3494879540,8860,8860,8860,8860,0
20230531,190400,3494879540,8860,8860,8860,8860,0
20230531,190300,3494879540,8860,8860,8860,8860,0
20230531,190200,3494879540,8860,8860,8860,8860,0
20230531,190100,3494879540,8860,8860,8860,8860,0
20230531,190000,3494879540,8860,8860,8860,8860,0
20230531,185900,3494879540,8860,8860,8860,8860,0
20230531,185800,3494879540,8860,8860,8860,8860,0
20230531,185700,3494879540,8860,8860,8860,8860,0
20230531,185600,3494879540,8860,8860,8860,8860,0
20230531,185500,3494879540,8860,8860,8860,8860,0
20230531,185400,3494879540,8860,8860,8860,8860,1423
20230531,185300,3494879540,8860,8860,8860,8860,0
20230531,185200,3494879540,8860,8860,8860,8860,0
20230531,185100,3494879540,8860,8860,8860,8860,0
20230531,185000,3494879540,8860,8860,8860,8860,0
20230531,184900,3494879540,8860,8860,8860,8860,0
20230531,184800,3494879540,8860,8860,8860,8860,0
20230531,184700,3494879540,8860,8860,8860,8860,0
20230531,184600,3494879540,8860,8860,8860,8860,0
20230531,184500,3494879540,8860,8860,8860,8860,0
20230531,184400,3494879540,8860,8860,8860,8860,0
20230531,184300,3494879540,8860,8860,8860,8860,0
20230531,184200,3494879540,8860,8860,8860,8860,0
20230531,184100,3494879540,8860,8860,8860,8860,0
20230531,184000,3494879540,8860,8860,8860,8860,0
20230531,183900,3494879540,8860,8860,8860,8860,0
20230531,183800,3494879540,8860,8860,8860,8860,0
20230531,183700,3494879540,8860,8860,8860,8860,0
20230531,183600,3494879540,8860,8860,8860,8860,0
20230531,183500,3494879540,8860,8860,8860,8860,0
20230531,183400,3494879540,8860,8860,8860,8860,0
20230531,183300,3494879540,8860,8860,8860,8860,0
20230531,183200,3494879540,8860,8860,8860,8860,0
20230531,183100,3494879540,8860,8860,8860,8860,0
20230531,183000,3494879540,8860,8860,8860,8860,0
20230531,182900,3494879540,8860,8860,8860,8860,0
20230531,182800,3494879540,8860,8860,8860,8860,0
20230531,182700,3494879540,8860,8860,8860,8860,0
20230531,182600,3494879540,8860,8860,8860,8860,0
20230531,182500,3494879540,8860,8860,8860,8860,0
20230531,182400,3494879540,8860,8860,8860,8860,1423
20230531,182300,3494879540,8860,8860,8860,8860,0
20230531,182200,3494879540,8860,8860,8860,8860,0
20230531,182100,3494879540,8860,8860,8860,8860,0
20230531,182000,3494879540,8860,8860,8860,8860,0
20230531,181900,3494879540,8860,8860,8860,8860,0
20230531,181800,3494879540,8860,8860,8860,8860,0
20230531,181700,3494879540,8860,8860,8860,8860,0
20230531,181600,3494879540,8860,8860,8860,8860,0
20230531,181500,3494879540,8860,8860,8860,8860,0
20230531,181400,3494879540,8860,8860,8860,8860,0
20230531,181300,3494879540,8860,8860,8860,8860,0
20230531,181200,3494879540,8860,8860,8860,8860,0
20230531,181100,3494879540,8860,8860,8860,8860,0
20230531,181000,3494879540,8860,8860,8860,8860,0
20230531,180900,3494879540,8860,8860,8860,8860,0
20230531,180800,3494879540,8860,8860,8860,8860,0
20230531,180700,3494879540,8860,8860,8860,8860,0
20230531,180600,3494879540,8860,8860,8860,8860,0
20230531,180500,3494879540,8860,8860,8860,8860,0
20230531,180400,3494879540,8860,8860,8860,8860,0
20230531,180300,3494879540,8860,8860,8860,8860,0
20230531,180200,3494879540,8860,8860,8860,8860,0
20230531,180100,3494879540,8860,8860,8860,8860,0
20230531,180000,3494879540,8860,8860,8860,8860,0
20230531,175900,3494879540,8860,8860,8860,8860,0
20230531,175800,3494879540,8860,8860,8860,8860,0
20230531,175700,3494879540,8860,8860,8860,8860,0
20230531,175600,3494879540,8860,8860,8860,8860,0
20230531,175500,3494879540,8860,8860,8860,8860,0
20230531,175400,3494879540,8860,8860,8860,8860,1423
20230531,175300,3494879540,8860,8860,8860,8860,0
20230531,175200,3494879540,8860,8860,8860,8860,0
20230531,175100,3494879540,8860,8860,8860,8860,0
20230531,175000,3494879540,8860,8860,8860,8860,0
20230531,174900,3494879540,8860,8860,8860,8860,0
20230531,174800,3494879540,8860,8860,8860,8860,0
20230531,174700,3494879540,8860,8860,8860,8860,0
20230531,174600,3494879540,8860,8860,8860,8860,0
20230531,174500,3494879540,8860,8860,8860,8860,0
20230531,174400,3494879540,8860,8860,8860,8860,0
20230531,174300,3494879540,8860,8860,8860,8860,0
20230531,174200,3494879540,8860,8860,8860,8860,0
20230531,174100,3494879540,8860,8860,8860,8860,0
20230531,174000,3494879540,8860,8860,8860,8860,0
20230531,173900,3494879540,8860,8860,8860,8860,0
20230531,173800,3494879540,8860,8860,8860,8860,0
20230531,173700,3494879540,8860,8860,8860,8860,0
20230531,173600,3494879540,8860,8860,8860,8860,0
20230531,173500,3494879540,8860,8860,8860,8860,0
20230531,173400,3494879540,8860,8860,8860,8860,0
20230531,173300,3494879540,8860,8860,8860,8860,0
20230531,173200,3494879540,8860,8860,8860,8860,0
20230531,173100,3494879540,8860,8860,8860,8860,0
20230531,173000,3494879540,8860,8860,8860,8860,0
20230531,172900,3494879540,8860,8860,8860,8860,0
20230531,172800,3494879540,8860,8860,8860,8860,0
20230531,172700,3494879540,8860,8860,8860,8860,0
20230531,172600,3494879540,8860,8860,8860,8860,0
20230531,172500,3494879540,8860,8860,8860,8860,0
20230531,172400,3494879540,8860,8860,8860,8860,1423
20230531,172300,3494879540,8860,8860,8860,8860,0
20230531,172200,3494879540,8860,8860,8860,8860,0
20230531,172100,3494879540,8860,8860,8860,8860,0
20230531,172000,3494879540,8860,8860,8860,8860,0
20230531,171900,3494879540,8860,8860,8860,8860,0
20230531,171800,3494879540,8860,8860,8860,8860,0
20230531,171700,3494879540,8860,8860,8860,8860,0
20230531,171600,3494879540,8860,8860,8860,8860,0
20230531,171500,3494879540,8860,8860,8860,8860,0
20230531,171400,3494879540,8860,8860,8860,8860,0
20230531,171300,3494879540,8860,8860,8860,8860,0
20230531,171200,3494879540,8860,8860,8860,8860,0
20230531,171100,3494879540,8860,8860,8860,8860,0
20230531,171000,3494879540,8860,8860,8860,8860,0
20230531,170900,3494879540,8860,8860,8860,8860,0
20230531,170800,3494879540,8860,8860,8860,8860,0
20230531,170700,3494879540,8860,8860,8860,8860,0
20230531,170600,3494879540,8860,8860,8860,8860,0
20230531,170500,3494879540,8860,8860,8860,8860,0
20230531,170400,3494879540,8860,8860,8860,8860,0
20230531,170300,3494879540,8860,8860,8860,8860,0
20230531,170200,3494879540,8860,8860,8860,8860,0
20230531,170100,3494879540,8860,8860,8860,8860,0
20230531,170000,3494879540,8860,8860,8860,8860,0
20230531,165900,3494879540,8860,8860,8860,8860,0
20230531,165800,3494879540,8860,8860,8860,8860,0
20230531,165700,3494879540,8860,8860,8860,8860,0
20230531,165600,3494879540,8860,8860,8860,8860,0
20230531,165500,3494879540,8860,8860,8860,8860,0
20230531,165400,3494879540,8860,8860,8860,8860,1423
20230531,165300,3494879540,8860,8860,8860,8860,0
20230531,165200,3494879540,8860,8860,8860,8860,0
20230531,165100,3494879540,8860,8860,8860,8860,0
20230531,165000,3494879540,8860,8860,8860,8860,0
20230531,164900,3494879540,8860,8860,8860,8860,0
20230531,164800,3494879540,8860,8860,8860,8860,0
20230531,164700,3494879540,8860,8860,8860,8860,0
20230531,164600,3494879540,8860,8860,8860,8860,0
20230531,164500,3494879540,8860,8860,8860,8860,0
20230531,164400,3494879540,8860,8860,8860,8860,0
20230531,164300,3494879540,8860,8860,8860,8860,0
20230531,164200,3494879540,8860,8860,8860,8860,0
20230531,164100,3494879540,8860,8860,8860,8860,0
20230531,164000,3494879540,8860,8860,8860,8860,0
20230531,163900,3494879540,8860,8860,8860,8860,0
20230531,163800,3494879540,8860,8860,8860,8860,0
20230531,163700,3494879540,8860,8860,8860,8860,0
20230531,163600,3494879540,8860,8860,8860,8860,0
20230531,163500,3494879540,8860,8860,8860,8860,0
20230531,163400,3494879540,8860,8860,8860,8860,0
20230531,163300,3494879540,8860,8860,8860,8860,0
20230531,163200,3494879540,8860,8860,8860,8860,0
20230531,163100,3494879540,8860,8860,8860,8860,0
20230531,163000,3494879540,8860,8860,8860,8860,0
20230531,162900,3494879540,8860,8860,8860,8860,0
20230531,162800,3494879540,8860,8860,8860,8860,0
20230531,162700,3494879540,8860,8860,8860,8860,0
20230531,162600,3494879540,8860,8860,8860,8860,0
20230531,162500,3494879540,8860,8860,8860,8860,0
20230531,162400,3494879540,8860,8860,8860,8860,1423
20230531,162300,3494879540,8860,8860,8860,8860,0
20230531,162200,3494879540,8860,8860,8860,8860,0
20230531,162100,3494879540,8860,8860,8860,8860,0
20230531,162000,3494879540,8860,8860,8860,8860,0
20230531,161900,3494879540,8860,8860,8860,8860,0
20230531,161800,3494879540,8860,8860,8860,8860,0
20230531,161700,3494879540,8860,8860,8860,8860,0
20230531,161600,3494879540,8860,8860,8860,8860,0
20230531,161500,3494879540,8860,8860,8860,8860,0
20230531,161400,3494879540,8860,8860,8860,8860,0
20230531,161300,3494879540,8860,8860,8860,8860,0
20230531,161200,3494879540,8860,8860,8860,8860,0
20230531,161100,3494879540,8860,8860,8860,8860,0
20230531,161000,3494879540,8860,8860,8860,8860,0
20230531,160900,3494879540,8860,8860,8860,8860,0
20230531,160800,3494879540,8860,8860,8860,8860,0
20230531,160700,3494879540,8860,8860,8860,8860,0
20230531,160600,3494879540,8860,8860,8860,8860,0
20230531,160500,3494879540,8860,8860,8860,8860,0
20230531,160400,3494879540,8860,8860,8860,8860,0
20230531,160300,3494879540,8860,8860,8860,8860,0
20230531,160200,3494879540,8860,8860,8860,8860,0
20230531,160100,3494879540,8860,8860,8860,8860,0
20230531,160000,3494879540,8860,8860,8860,8860,0
20230531,155900,3494879540,8860,8860,8860,8860,0
20230531,155800,3494879540,8860,8860,8860,8860,0
20230531,155700,3494879540,8860,8860,8860,8860,0
20230531,155600,3494879540,8860,8860,8860,8860,0
20230531,155500,3494879540,8860,8860,8860,8860,0
20230531,155400,3494879540,8860,8860,8860,8860,1423
20230531,155300,3494879540,8860,8860,8860,8860,0
20230531,155200,3494879540,8860,8860,8860,8860,0
20230531,155100,3494879540,8860,8860,8860,8860,0
20230531,155000,3494879540,8860,8860,8860,8860,0
20230531,154900,3494879540,8860,8860,8860,8860,0
20230531,154800,3494879540,8860,8860,8860,8860,0
20230531,154700,3494879540,8860,8860,8860,8860,0
20230531,154600,3494879540,8860,8860,8860,8860,0
20230531,154500,3494879540,8860,8860,8860,8860,0
20230531,154400,3494879540,8860,8860,8860,8860,0
20230531,154300,3494879540,8860,8860,8860,8860,0
20230531,154200,3494879540,8860,8860,8860,8860,0
20230531,154100,3494879540,8860,8860,8860,8860,0
20230531,154000,3494879540,8860,8860,8860,8860,0
20230531,153900,3494879540,8860,8860,8860,8860,0
20230531,153800,3494879540,8860,8860,8860,8860,0
20230531,153700,3494879540,8860,8860,8860,8860,0
20230531,153600,3494879540,8860,8860,8860,8860,0
20230531,153500,3494879540,8860,8860,8860,8860,0
20230531,153400,3494879540,8860,8860,8860,8860,0
20230531,153300,3494879540,8860,8860,8860,8860,0
20230531,153200,3494879540,8860,8860,8860,8860,0
20230531,153100,3494879540,8860,8860,8860,8860,0
20230531,153000,3494879540,8860,8860,8860,8860,1423
20230531,152900,3482271760,8860,8860,8860,8860,0
20230531,152800,3482271760,8860,8860,8860,8860,0
20230531,152700,3482271760,8860,8860,8860,8860,0
20230531,152600,3482271760,8860,8860,8860,8860,0
20230531,152500,3482271760,8860,8860,8860,8860,0
20230531,152400,3482271760,8860,8860,8860,8860,0
20230531,152300,3482271760,8860,8860,8860,8860,0
20230531,152200,3482271760,8860,8860,8860,8860,0
20230531,152100,3482271760,8860,8860,8860,8860,0
20230531,152000,3482271760,8860,8860,8860,8860,0
20230531,151900,3482271760,8860,8860,8860,8860,0
20230531,151800,3482271760,8860,8830,8860,8830,47
20230531,151700,3481855830,8830,8810,8830,8780,392
20230531,151600,3478404660,8810,8810,8810,8810,4
20230531,151500,3478369420,8800,8800,8800,8800,42
20230531,151400,3477999820,8780,8780,8780,8780,0
20230531,151300,3477999820,8780,8800,8800,8780,25
20230531,151200,3477779870,8810,8810,8810,8810,53
20230531,151100,3477312940,8820,8820,8820,8820,0
20230531,151000,3477312940,8820,8820,8820,8820,0
20230531,150900,3477312940,8820,8820,8820,8820,0
20230531,150800,3477312940,8820,8820,8820,8820,0
20230531,150700,3477312940,8820,8820,8820,8820,0
20230531,150600,3477312940,8820,8820,8820,8820,11
20230531,150500,3477215920,8820,8780,8820,8770,290
20230531,150400,3474672420,8770,8770,8770,8770,11
20230531,150300,3474575950,8770,8790,8790,8770,48
20230531,150200,3474154730,8820,8790,8820,8760,128
20230531,150100,3473031800,8760,8830,8830,8760,2049
20230531,150000,3455075020,8790,8810,8810,8790,311
20230531,145900,3452340540,8830,8830,8830,8830,1
20230531,145800,3452331710,8830,8830,8830,8830,0
20230531,145700,3452331710,8830,8830,8830,8810,30
20230531,145600,3452066830,8830,8830,8830,8830,2
20230531,145500,3452049170,8830,8800,8830,8800,13
20230531,145400,3451934710,8830,8830,8830,8830,0
20230531,145300,3451934710,8830,8830,8830,8830,0
20230531,145200,3451934710,8830,8830,8830,8830,0
20230531,145100,3451934710,8830,8830,8830,8830,0
20230531,145000,3451934710,8830,8830,8830,8830,0
20230531,144900,3451934710,8830,8830,8830,8830,2
20230531,144800,3451917050,8760,8800,8800,8760,2086
20230531,144700,3433616060,8840,8840,8840,8840,0
20230531,144600,3433616060,8840,8840,8840,8840,0
20230531,144500,3433616060,8840,8840,8840,8840,0
20230531,144400,3433616060,8840,8840,8840,8840,0
20230531,144300,3433616060,8840,8840,8840,8840,0
20230531,144200,3433616060,8840,8840,8840,8840,0
20230531,144100,3433616060,8840,8840,8840,8840,0
20230531,144000,3433616060,8840,8840,8840,8840,1
20230531,143900,3433607220,8770,8800,8800,8770,1391
20230531,143800,3421398150,8840,8840,8840,8840,0
20230531,143700,3421398150,8840,8840,8840,8840,0
20230531,143600,3421398150,8840,8830,8840,8830,100
20230531,143500,3420514650,8840,8840,8840,8840,0
20230531,143400,3420514650,8840,8840,8840,8840,0
20230531,143300,3420514650,8840,8840,8840,8840,3
20230531,143200,3420488130,8780,8820,8820,8780,1100
20230531,143100,3410822470,8880,8880,8880,8880,0
20230531,143000,3410822470,8880,8880,8880,8880,0
20230531,142900,3410822470,8880,8830,8890,8800,446
20230531,142800,3406887360,8830,8830,8830,8830,2
20230531,142700,3406869700,8820,8820,8840,8820,15
20230531,142600,3406737340,8820,8830,8830,8820,12
20230531,142500,3406631490,8830,8820,8840,8800,203
20230531,142400,3404844950,8840,8840,8840,8840,0
20230531,142300,3404844950,8840,8840,8840,8840,1
20230531,142200,3404836110,8850,8850,8850,8850,2
20230531,142100,3404818410,8870,8870,8870,8870,0
20230531,142000,3404818410,8870,8870,8870,8870,1
20230531,141900,3404809540,8830,8810,8830,8810,2
20230531,141800,3404791900,8800,8800,8800,8800,1031
20230531,141700,3395719100,8800,8800,8800,8800,0
20230531,141600,3395719100,8800,8790,8800,8780,962
20230531,141500,3387271970,8780,8780,8780,8780,920
20230531,141400,3379194370,8790,8790,8790,8790,126
20230531,141300,3378086830,8790,8780,8790,8780,206
20230531,141200,3376277890,8780,8800,8800,8780,474
20230531,141100,3372110460,8800,8800,8800,8800,40
20230531,141000,3371758460,8800,8790,8800,8780,284
20230531,140900,3369260630,8800,8800,8820,8780,559
20230531,140800,3364341250,8800,8800,8800,8800,880
20230531,140700,3356597250,8800,8800,8800,8800,55
20230531,140600,3356113250,8800,8820,8820,8790,1511
20230531,140500,3342813500,8800,8860,8860,8800,4000
20230531,140400,3307557430,8880,8880,8880,8880,0
20230531,140300,3307557430,8880,8880,8880,8880,2
20230531,140200,3307539670,8850,8850,8850,8850,866
20230531,140100,3299875570,8890,8880,8890,8850,1231
20230531,140000,3288972040,8880,8880,8880,8880,1
20230531,135900,3288963160,8900,8900,8900,8900,4
20230531,135800,3288927560,8900,8890,8900,8890,41
20230531,135700,3288563020,8880,8890,8910,8880,162
20230531,135600,3287121780,8880,8880,8880,8880,12
20230531,135500,3287015220,8910,8900,8910,8900,2
20230531,135400,3286997410,8910,8900,8910,8860,328
20230531,135300,3284086720,8910,8910,8920,8910,150
20230531,135200,3282749100,8920,8920,8920,8920,0
20230531,135100,3282749100,8920,8910,8920,8900,10
20230531,135000,3282659950,8920,8870,8920,8860,105
20230531,134900,3281729070,8930,8930,8930,8930,1
20230531,134800,3281720140,8870,8870,8870,8870,3
20230531,134700,3281693530,8940,8940,8940,8940,0
20230531,134600,3281693530,8940,8920,8940,8920,8
20230531,134500,3281622070,8940,8860,8940,8860,2
20230531,134400,3281604270,8940,8930,8940,8930,100
20230531,134300,3280710680,8930,8930,8930,8930,0
20230531,134200,3280710680,8930,8930,8930,8930,0
20230531,134100,3280710680,8930,8930,8930,8930,4
20230531,134000,3280674960,8930,8900,8940,8900,105
20230531,133900,3279738690,8860,8860,8860,8860,154
20230531,133800,3278374250,8900,8900,8900,8900,0
20230531,133700,3278374250,8900,8860,8900,8860,25
20230531,133600,3278152710,8890,8890,8890,8890,1
20230531,133500,3278143820,8900,8900,8900,8900,0
20230531,133400,3278143820,8900,8900,8900,8900,3
20230531,133300,3278117120,8870,8890,8890,8860,251
20230531,133200,3275890600,8870,8890,8890,8870,211
20230531,133100,3274016270,8900,8900,8900,8900,0
20230531,133000,3274016270,8900,8900,8900,8900,0
20230531,132900,3274016270,8900,8900,8900,8900,19
20230531,132800,3273847170,8900,8900,8900,8900,292
20230531,132700,3271248370,8900,8900,8900,8900,0
20230531,132600,3271248370,8900,8900,8900,8900,1
20230531,132500,3271239470,8900,8900,8900,8900,0
20230531,132400,3271239470,8900,8910,8910,8900,410
20230531,132300,3267590440,8900,8900,8900,8900,52
20230531,132200,3267127640,8900,8900,8900,8900,0
20230531,132100,3267127640,8900,8890,8900,8890,2
20230531,132000,3267109850,8900,8890,8900,8890,9
20230531,131900,3267029830,8880,8890,8890,8880,31
20230531,131800,3266754250,8890,8890,8890,8890,0
20230531,131700,3266754250,8890,8880,8890,8870,22
20230531,131600,3266558940,8860,8890,8890,8860,181
20230531,131500,3264950530,8890,8890,8890,8890,7
20230531,131400,3264888300,8890,8890,8890,8890,0
20230531,131300,3264888300,8890,8890,8890,8890,0
20230531,131200,3264888300,8890,8890,8890,8890,0
20230531,131100,3264888300,8890,8890,8890,8800,350
20230531,131000,3261802880,8910,8910,8910,8910,0
20230531,130900,3261802880,8910,8910,8910,8910,0
20230531,130800,3261802880,8910,8910,8910,8910,0
20230531,130700,3261802880,8910,8910,8910,8910,0
20230531,130600,3261802880,8910,8910,8910,8910,0
20230531,130500,3261802880,8910,8910,8910,8910,10
20230531,130400,3261713780,8920,8920,8920,8920,2
20230531,130300,3261695940,8920,8910,8920,8910,90
20230531,130200,3260893860,8910,8900,8910,8890,212
20230531,130100,3259007890,8900,8890,8900,8890,158
20230531,130000,3257603250,8890,8850,8890,8850,326
20230531,125900,3254708590,8850,8850,8850,8840,396
20230531,125800,3251206690,8890,8890,8890,8890,0
20230531,125700,3251206690,8890,8890,8890,8840,122
20230531,125600,3250127130,8850,8890,8890,8850,337
20230531,125500,3247138450,8890,8890,8890,8890,0
20230531,125400,3247138450,8890,8890,8890,8890,66
20230531,125300,3246551710,8890,8890,8890,8890,0
20230531,125200,3246551710,8890,8890,8890,8890,66
20230531,125100,3245964970,8890,8890,8890,8890,0
20230531,125000,3245964970,8890,8890,8890,8890,0
20230531,124900,3245964970,8890,8890,8890,8890,0
20230531,124800,3245964970,8890,8880,8890,8880,22
20230531,124700,3245769490,8860,8880,8890,8860,32
20230531,124600,3245485340,8880,8870,8880,8870,110
20230531,124500,3244508850,8840,8870,8880,8840,531
20230531,124400,3239806640,8870,8880,8900,8870,258
20230531,124300,3237516230,8880,8880,8880,8880,61
20230531,124200,3236974550,8910,8910,8910,8910,0
20230531,124100,3236974550,8910,8840,8910,8840,235
20230531,124000,3234890800,8840,8840,8840,8840,12
20230531,123900,3234784720,8830,8830,8830,8830,220
20230531,123800,3232842120,8830,8820,8830,8820,493
20230531,123700,3228493830,8820,8820,8820,8820,13
20230531,123600,3228379170,8820,8820,8820,8820,2
20230531,123500,3228361530,8800,8810,8820,8800,134
20230531,123400,3227181650,8810,8810,8810,8810,20
20230531,123300,3227005450,8820,8820,8820,8820,2
20230531,123200,3226987810,8780,8780,8780,8780,0
20230531,123100,3226987810,8780,8820,8820,8780,1004
20230531,123000,3218170640,8820,8810,8820,8810,106
20230531,122900,3217236760,8820,8810,8820,8790,29
20230531,122800,3216981520,8820,8800,8820,8800,112
20230531,122700,3215995840,8810,8820,8820,8810,5
20230531,122600,3215951760,8820,8820,8820,8820,4
20230531,122500,3215916480,8820,8820,8820,8820,0
20230531,122400,3215916480,8820,8800,8820,8790,95
20230531,122300,3215079630,8820,8810,8820,8810,12
20230531,122200,3214973800,8820,8810,8820,8810,4
20230531,122100,3214938550,8820,8820,8820,8820,7
20230531,122000,3214876810,8810,8820,8820,8800,286
20230531,121900,3212359360,8800,8780,8800,8780,787
20230531,121800,3205434540,8780,8770,8800,8770,96
20230531,121700,3204592480,8790,8790,8790,8790,0
20230531,121600,3204592480,8790,8780,8790,8780,8
20230531,121500,3204522190,8770,8780,8800,8770,8
20230531,121400,3204451990,8800,8800,8800,8760,130
20230531,121300,3203312140,8780,8780,8780,8780,6
20230531,121200,3203259460,8790,8800,8800,8790,2
20230531,121100,3203241870,8760,8810,8810,8760,1022
20230531,121000,3194284300,8830,8830,8830,8810,12
20230531,120900,3194178480,8810,8810,8810,8810,17
20230531,120800,3194028710,8790,8800,8800,8790,27
20230531,120700,3193791370,8810,8810,8810,8800,565
20230531,120600,3188819350,8830,8830,8830,8830,2
20230531,120500,3188801690,8820,8820,8820,8820,1
20230531,120400,3188792870,8830,8810,8830,8810,4
20230531,120300,3188757570,8830,8830,8830,8830,0
20230531,120200,3188757570,8830,8810,8830,8790,590
20230531,120100,3183553760,8830,8830,8830,8830,0
20230531,120000,3183553760,8830,8830,8830,8830,3
20230531,115900,3183527270,8830,8830,8830,8830,51
20230531,115800,3183076940,8820,8820,8820,8820,0
20230531,115700,3183076940,8820,8790,8820,8790,443
20230531,115600,3179182830,8820,8810,8820,8790,26
20230531,115500,3178954060,8820,8780,8820,8780,43
20230531,115400,3178575590,8750,8770,8770,8750,224
20230531,115300,3176613830,8830,8790,8830,8790,786
20230531,115200,3169704190,8760,8780,8780,8760,200
20230531,115100,3167951540,8780,8770,8790,8770,1244
20230531,115000,3157034610,8790,8790,8790,8790,1
20230531,114900,3157025820,8770,8770,8790,8770,155
20230531,114800,3155663730,8770,8860,8860,8770,5183
20230531,114700,3109952640,8860,8890,8890,8860,920
20230531,114600,3101790290,8890,8900,8900,8890,356
20230531,114500,3098624860,8900,8920,8920,8900,1511
20230531,114400,3085175960,8920,8900,8920,8900,9
20230531,114300,3085095820,8910,8920,8920,8900,27
20230531,114200,3084855380,8920,8940,8940,8920,129
20230531,114100,3083704670,8920,8870,8920,8870,1361
20230531,114000,3071609680,8870,8890,8890,8870,873
20230531,113900,3063857980,8890,8900,8940,8890,1207
20230531,113800,3053125980,8940,8930,8940,8930,10
20230531,113700,3053036620,8890,8890,8890,8890,6
20230531,113600,3052983280,8890,8920,8930,8890,293
20230531,113500,3050373910,8940,8940,8940,8940,1
20230531,113400,3050364970,8950,8940,8950,8940,700
20230531,113300,3044105770,8940,8940,8940,8940,10
20230531,113200,3044016370,8940,8940,8940,8940,20
20230531,113100,3043837570,8870,8870,8870,8870,0
20230531,113000,3043837570,8870,8870,8870,8870,1985
20230531,112900,3026230620,8870,8870,8870,8870,312
20230531,112800,3023463180,8860,8890,8890,8860,1373
20230531,112700,3011282510,8890,8940,8950,8890,4390
20230531,112600,2972125610,8950,8970,8970,8950,4980
20230531,112500,2927507950,8990,9000,9000,8970,331
20230531,112400,2924532150,9010,9020,9020,8950,2160
20230531,112300,2905109310,9020,9070,9070,8990,1818
20230531,112200,2888740290,9020,8990,9200,8990,5667
20230531,112100,2837288380,9000,9000,9000,9000,268
20230531,112000,2834876380,9000,9000,9000,9000,0
20230531,111900,2834876380,9000,9000,9000,8950,170
20230531,111800,2833354770,9000,8990,9000,8990,1022
20230531,111700,2824162720,8990,8990,8990,8990,2
20230531,111600,2824144740,8940,8960,8960,8940,1429
20230531,111500,2811360330,9010,9030,9030,8960,960
20230531,111400,2802730780,9000,9010,9040,8980,3821
20230531,111300,2768321970,9030,8960,9090,8960,3271
20230531,111200,2738875660,8960,8970,8990,8960,2143
20230531,111100,2719661970,8980,8950,8990,8910,4321
20230531,111000,2680992250,8930,8950,8970,8930,1240
20230531,110900,2669899700,8950,8980,8990,8900,4976
20230531,110800,2625474930,8990,8930,9020,8920,2654
20230531,110700,2601730150,8950,9020,9020,8890,5011
20230531,110600,2557078100,9020,8840,9060,8820,12961
20230531,110500,2441389420,8840,9080,9080,8600,34871
20230531,110400,2133276490,9080,9170,9200,9040,17203
20230531,110300,1976632010,9180,9590,9680,8920,66060
20230531,110200,1355433310,9590,9580,9590,9580,314
20230531,110100,1352422350,9550,9580,9590,9550,2150
20230531,110000,1331840500,9560,9570,9590,9560,787
20230531,105900,1324308840,9570,9580,9600,9570,3462
20230531,105800,1291098070,9580,9560,9590,9560,158
20230531,105700,1289583040,9560,9620,9620,9550,4051
20230531,105600,1250776680,9620,9560,9620,9550,8857
20230531,105500,1165788660,9560,9560,9600,9550,7447
20230531,105400,1094370720,9590,9450,9600,9450,14709
20230531,105300,953782770,9400,9560,9590,9390,4296
20230531,105200,912868560,9560,9490,9580,9480,11134
20230531,105100,806964750,9490,9430,9490,9430,3640
20230531,105000,772553250,9430,9430,9430,9430,20
20230531,104900,772364650,9430,9430,9430,9430,0
20230531,104800,772364650,9430,9430,9430,9430,0
20230531,104700,772364650,9430,9440,9440,9430,148
20230531,104600,770968530,9440,9440,9440,9440,101
20230531,104500,770015090,9450,9430,9450,9430,349
20230531,104400,766720500,9430,9410,9430,9410,731
20230531,104300,759831310,9410,9400,9410,9400,864
20230531,104200,751701570,9400,9390,9400,9390,902
20230531,104100,743222780,9400,9400,9400,9400,0
20230531,104000,743222780,9400,9400,9400,9400,0
20230531,103900,743222780,9400,9400,9400,9400,1
20230531,103800,743213380,9400,9400,9400,9400,0
20230531,103700,743213380,9400,9400,9400,9400,0
20230531,103600,743213380,9400,9400,9400,9400,0
20230531,103500,743213380,9400,9400,9400,9400,20
20230531,103400,743025380,9400,9390,9400,9390,110
20230531,103300,741992450,9400,9400,9400,9400,0
20230531,103200,741992450,9400,9390,9400,9390,421
20230531,103100,738039200,9390,9390,9390,9390,0
20230531,103000,738039200,9390,9390,9390,9390,1
20230531,102900,738029810,9390,9390,9390,9390,1
20230531,102800,738020420,9400,9400,9400,9400,0
20230531,102700,738020420,9400,9400,9400,9390,8
20230531,102600,737945270,9410,9410,9410,9410,3
20230531,102500,737917040,9410,9410,9410,9410,3
20230531,102400,737888810,9410,9410,9410,9410,0
20230531,102300,737888810,9410,9410,9410,9410,0
20230531,102200,737888810,9410,9410,9410,9410,0
20230531,102100,737888810,9410,9380,9410,9380,322
20230531,102000,734868390,9410,9410,9410,9410,2
20230531,101900,734849570,9400,9400,9400,9400,198
20230531,101800,732988370,9390,9390,9390,9390,6
20230531,101700,732932030,9400,9400,9400,9400,5
20230531,101600,732885030,9390,9390,9390,9390,6
20230531,101500,732828690,9400,9400,9400,9400,10
20230531,101400,732734690,9390,9400,9400,9390,99
20230531,101300,731804100,9400,9400,9400,9400,38
20230531,101200,731446900,9420,9420,9420,9420,0
20230531,101100,731446900,9420,9420,9420,9420,2
20230531,101000,731428060,9400,9400,9400,9400,170
20230531,100900,729830060,9370,9370,9370,9370,100
20230531,100800,728893060,9400,9410,9410,9360,1246
20230531,100700,717208700,9400,9410,9410,9400,100
20230531,100600,716268360,9430,9420,9430,9420,2004
20230531,100500,697372170,9420,9420,9420,9420,0
20230531,100400,697372170,9420,9420,9420,9420,12
20230531,100300,697259130,9410,9400,9410,9400,398
20230531,100200,693516870,9400,9400,9400,9400,22
20230531,100100,693310070,9400,9390,9400,9370,21
20230531,100000,693113230,9390,9390,9390,9390,18
20230531,095900,692944210,9400,9400,9410,9370,358
20230531,095800,689587320,9400,9430,9430,9400,762
20230531,095700,682423900,9430,9420,9430,9420,58
20230531,095600,681876970,9430,9430,9430,9400,294
20230531,095500,679108850,9430,9420,9430,9420,525
20230531,095400,674163140,9420,9430,9430,9420,1459
20230531,095300,660407240,9430,9460,9500,9430,4596
20230531,095200,616819610,9460,9340,9460,9340,9790
20230531,095100,524786610,9350,9340,9350,9320,274
20230531,095000,522231440,9320,9300,9320,9290,793
20230531,094900,514845350,9300,9300,9300,9300,483
20230531,094800,510353450,9300,9320,9320,9300,806
20230531,094700,502854580,9320,9320,9320,9310,389
20230531,094600,499232770,9340,9320,9340,9320,1980
20230531,094500,480760270,9320,9320,9320,9320,106
20230531,094400,479772350,9330,9330,9330,9330,0
20230531,094300,479772350,9330,9320,9330,9310,28
20230531,094200,479511370,9330,9320,9330,9320,179
20230531,094100,477843080,9320,9320,9320,9320,139
20230531,094000,476547600,9330,9320,9340,9320,886
20230531,093900,468289000,9320,9310,9320,9310,38
20230531,093800,467935200,9320,9300,9320,9300,11
20230531,093700,467832880,9300,9300,9300,9300,2715
20230531,093600,442583380,9310,9340,9340,9310,1376
20230531,093500,429762240,9350,9350,9350,9350,0
20230531,093400,429762240,9350,9350,9350,9320,26
20230531,093300,429519790,9320,9340,9360,9320,97
20230531,093200,428612790,9340,9340,9340,9310,1733
20230531,093100,412451240,9340,9350,9360,9340,529
20230531,093000,407506570,9350,9360,9360,9350,929
20230531,092900,398812730,9370,9370,9380,9360,397
20230531,092800,395092410,9370,9350,9370,9350,641
20230531,092700,389089680,9350,9360,9360,9350,244
20230531,092600,386807990,9360,9350,9360,9350,259
20230531,092500,384384340,9350,9350,9350,9350,328
20230531,092400,381317540,9350,9310,9350,9300,1599
20230531,092300,366423330,9320,9300,9320,9300,2231
20230531,092200,345674990,9300,9300,9320,9300,1104
20230531,092100,335407730,9300,9340,9340,9300,593
20230531,092000,329880250,9340,9330,9380,9320,4265
20230531,091900,289963610,9330,9270,9330,9270,4075
20230531,091800,252039690,9270,9240,9270,9240,688
20230531,091700,245664460,9250,9230,9250,9200,1242
20230531,091600,234219190,9250,9240,9250,9230,542
20230531,091500,229215480,9250,9240,9250,9240,392
20230531,091400,225591210,9260,9260,9260,9260,0
20230531,091300,225591210,9260,9250,9260,9240,420
20230531,091200,221702210,9250,9280,9280,9240,1079
20230531,091100,211727990,9280,9240,9280,9230,1774
20230531,091000,195321120,9240,9220,9240,9160,605
20230531,090900,189737810,9240,9210,9240,9180,1901
20230531,090800,172244630,9230,9230,9230,9230,346
20230531,090700,169051050,9260,9250,9260,9230,217
20230531,090600,167047190,9260,9280,9280,9260,164
20230531,090500,165528170,9280,9280,9280,9280,30
20230531,090400,165249770,9280,9290,9300,9260,1840
20230531,090300,148156060,9290,9230,9300,9230,5356
20230531,090200,98490160,9230,9150,9290,9150,4879
20230531,090100,53503580,9200,9030,9200,9030,3387
20230531,090000,22535940,9030,8980,9030,8900,2517