KissMeData/033320/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,213200,135059760320,5990,5990,5990,5990,134714
20230531,213100,135059760320,5990,5990,5990,5990,0
20230531,213000,135059760320,5990,5990,5990,5990,0
20230531,212900,135059760320,5990,5990,5990,5990,0
20230531,212800,135059760320,5990,5990,5990,5990,0
20230531,212700,135059760320,5990,5990,5990,5990,0
20230531,212600,135059760320,5990,5990,5990,5990,0
20230531,212500,135059760320,5990,5990,5990,5990,0
20230531,212400,135059760320,5990,5990,5990,5990,0
20230531,212300,135059760320,5990,5990,5990,5990,0
20230531,212200,135059760320,5990,5990,5990,5990,0
20230531,212100,135059760320,5990,5990,5990,5990,0
20230531,212000,135059760320,5990,5990,5990,5990,0
20230531,211900,135059760320,5990,5990,5990,5990,0
20230531,211800,135059760320,5990,5990,5990,5990,0
20230531,211700,135059760320,5990,5990,5990,5990,0
20230531,211600,135059760320,5990,5990,5990,5990,0
20230531,211500,135059760320,5990,5990,5990,5990,0
20230531,211400,135059760320,5990,5990,5990,5990,0
20230531,211300,135059760320,5990,5990,5990,5990,0
20230531,211200,135059760320,5990,5990,5990,5990,0
20230531,211100,135059760320,5990,5990,5990,5990,0
20230531,211000,135059760320,5990,5990,5990,5990,0
20230531,210900,135059760320,5990,5990,5990,5990,0
20230531,210800,135059760320,5990,5990,5990,5990,0
20230531,210700,135059760320,5990,5990,5990,5990,0
20230531,210600,135059760320,5990,5990,5990,5990,0
20230531,210500,135059760320,5990,5990,5990,5990,0
20230531,210400,135059760320,5990,5990,5990,5990,0
20230531,210300,135059760320,5990,5990,5990,5990,0
20230531,210200,135059760320,5990,5990,5990,5990,134714
20230531,210100,135059760320,5990,5990,5990,5990,0
20230531,210000,135059760320,5990,5990,5990,5990,0
20230531,205900,135059760320,5990,5990,5990,5990,0
20230531,205800,135059760320,5990,5990,5990,5990,0
20230531,205700,135059760320,5990,5990,5990,5990,0
20230531,205600,135059760320,5990,5990,5990,5990,0
20230531,205500,135059760320,5990,5990,5990,5990,0
20230531,205400,135059760320,5990,5990,5990,5990,0
20230531,205300,135059760320,5990,5990,5990,5990,0
20230531,205200,135059760320,5990,5990,5990,5990,0
20230531,205100,135059760320,5990,5990,5990,5990,0
20230531,205000,135059760320,5990,5990,5990,5990,0
20230531,204900,135059760320,5990,5990,5990,5990,0
20230531,204800,135059760320,5990,5990,5990,5990,0
20230531,204700,135059760320,5990,5990,5990,5990,0
20230531,204600,135059760320,5990,5990,5990,5990,0
20230531,204500,135059760320,5990,5990,5990,5990,0
20230531,204400,135059760320,5990,5990,5990,5990,0
20230531,204300,135059760320,5990,5990,5990,5990,0
20230531,204200,135059760320,5990,5990,5990,5990,0
20230531,204100,135059760320,5990,5990,5990,5990,0
20230531,204000,135059760320,5990,5990,5990,5990,0
20230531,203900,135059760320,5990,5990,5990,5990,0
20230531,203800,135059760320,5990,5990,5990,5990,0
20230531,203700,135059760320,5990,5990,5990,5990,0
20230531,203600,135059760320,5990,5990,5990,5990,0
20230531,203500,135059760320,5990,5990,5990,5990,0
20230531,203400,135059760320,5990,5990,5990,5990,0
20230531,203300,135059760320,5990,5990,5990,5990,0
20230531,203200,135059760320,5990,5990,5990,5990,134714
20230531,203100,135059760320,5990,5990,5990,5990,0
20230531,203000,135059760320,5990,5990,5990,5990,0
20230531,202900,135059760320,5990,5990,5990,5990,0
20230531,202800,135059760320,5990,5990,5990,5990,0
20230531,202700,135059760320,5990,5990,5990,5990,0
20230531,202600,135059760320,5990,5990,5990,5990,0
20230531,202500,135059760320,5990,5990,5990,5990,0
20230531,202400,135059760320,5990,5990,5990,5990,0
20230531,202300,135059760320,5990,5990,5990,5990,0
20230531,202200,135059760320,5990,5990,5990,5990,0
20230531,202100,135059760320,5990,5990,5990,5990,0
20230531,202000,135059760320,5990,5990,5990,5990,0
20230531,201900,135059760320,5990,5990,5990,5990,0
20230531,201800,135059760320,5990,5990,5990,5990,0
20230531,201700,135059760320,5990,5990,5990,5990,0
20230531,201600,135059760320,5990,5990,5990,5990,0
20230531,201500,135059760320,5990,5990,5990,5990,0
20230531,201400,135059760320,5990,5990,5990,5990,0
20230531,201300,135059760320,5990,5990,5990,5990,0
20230531,201200,135059760320,5990,5990,5990,5990,0
20230531,201100,135059760320,5990,5990,5990,5990,0
20230531,201000,135059760320,5990,5990,5990,5990,0
20230531,200900,135059760320,5990,5990,5990,5990,0
20230531,200800,135059760320,5990,5990,5990,5990,0
20230531,200700,135059760320,5990,5990,5990,5990,0
20230531,200600,135059760320,5990,5990,5990,5990,0
20230531,200500,135059760320,5990,5990,5990,5990,0
20230531,200400,135059760320,5990,5990,5990,5990,0
20230531,200300,135059760320,5990,5990,5990,5990,0
20230531,200200,135059760320,5990,5990,5990,5990,134714
20230531,200100,135059760320,5990,5990,5990,5990,0
20230531,200000,135059760320,5990,5990,5990,5990,0
20230531,195900,135059760320,5990,5990,5990,5990,0
20230531,195800,135059760320,5990,5990,5990,5990,0
20230531,195700,135059760320,5990,5990,5990,5990,0
20230531,195600,135059760320,5990,5990,5990,5990,0
20230531,195500,135059760320,5990,5990,5990,5990,0
20230531,195400,135059760320,5990,5990,5990,5990,0
20230531,195300,135059760320,5990,5990,5990,5990,0
20230531,195200,135059760320,5990,5990,5990,5990,0
20230531,195100,135059760320,5990,5990,5990,5990,0
20230531,195000,135059760320,5990,5990,5990,5990,0
20230531,194900,135059760320,5990,5990,5990,5990,0
20230531,194800,135059760320,5990,5990,5990,5990,0
20230531,194700,135059760320,5990,5990,5990,5990,0
20230531,194600,135059760320,5990,5990,5990,5990,0
20230531,194500,135059760320,5990,5990,5990,5990,0
20230531,194400,135059760320,5990,5990,5990,5990,0
20230531,194300,135059760320,5990,5990,5990,5990,0
20230531,194200,135059760320,5990,5990,5990,5990,0
20230531,194100,135059760320,5990,5990,5990,5990,0
20230531,194000,135059760320,5990,5990,5990,5990,0
20230531,193900,135059760320,5990,5990,5990,5990,0
20230531,193800,135059760320,5990,5990,5990,5990,0
20230531,193700,135059760320,5990,5990,5990,5990,0
20230531,193600,135059760320,5990,5990,5990,5990,0
20230531,193500,135059760320,5990,5990,5990,5990,0
20230531,193400,135059760320,5990,5990,5990,5990,0
20230531,193300,135059760320,5990,5990,5990,5990,0
20230531,193200,135059760320,5990,5990,5990,5990,134714
20230531,193100,135059760320,5990,5990,5990,5990,0
20230531,193000,135059760320,5990,5990,5990,5990,0
20230531,192900,135059760320,5990,5990,5990,5990,0
20230531,192800,135059760320,5990,5990,5990,5990,0
20230531,192700,135059760320,5990,5990,5990,5990,0
20230531,192600,135059760320,5990,5990,5990,5990,0
20230531,192500,135059760320,5990,5990,5990,5990,0
20230531,192400,135059760320,5990,5990,5990,5990,0
20230531,192300,135059760320,5990,5990,5990,5990,0
20230531,192200,135059760320,5990,5990,5990,5990,0
20230531,192100,135059760320,5990,5990,5990,5990,0
20230531,192000,135059760320,5990,5990,5990,5990,0
20230531,191900,135059760320,5990,5990,5990,5990,0
20230531,191800,135059760320,5990,5990,5990,5990,0
20230531,191700,135059760320,5990,5990,5990,5990,0
20230531,191600,135059760320,5990,5990,5990,5990,0
20230531,191500,135059760320,5990,5990,5990,5990,0
20230531,191400,135059760320,5990,5990,5990,5990,0
20230531,191300,135059760320,5990,5990,5990,5990,0
20230531,191200,135059760320,5990,5990,5990,5990,0
20230531,191100,135059760320,5990,5990,5990,5990,0
20230531,191000,135059760320,5990,5990,5990,5990,0
20230531,190900,135059760320,5990,5990,5990,5990,0
20230531,190800,135059760320,5990,5990,5990,5990,0
20230531,190700,135059760320,5990,5990,5990,5990,0
20230531,190600,135059760320,5990,5990,5990,5990,0
20230531,190500,135059760320,5990,5990,5990,5990,0
20230531,190400,135059760320,5990,5990,5990,5990,0
20230531,190300,135059760320,5990,5990,5990,5990,0
20230531,190200,135059760320,5990,5990,5990,5990,134714
20230531,190100,135059760320,5990,5990,5990,5990,0
20230531,190000,135059760320,5990,5990,5990,5990,0
20230531,185900,135059760320,5990,5990,5990,5990,0
20230531,185800,135059760320,5990,5990,5990,5990,0
20230531,185700,135059760320,5990,5990,5990,5990,0
20230531,185600,135059760320,5990,5990,5990,5990,0
20230531,185500,135059760320,5990,5990,5990,5990,0
20230531,185400,135059760320,5990,5990,5990,5990,0
20230531,185300,135059760320,5990,5990,5990,5990,0
20230531,185200,135059760320,5990,5990,5990,5990,0
20230531,185100,135059760320,5990,5990,5990,5990,0
20230531,185000,135059760320,5990,5990,5990,5990,0
20230531,184900,135059760320,5990,5990,5990,5990,0
20230531,184800,135059760320,5990,5990,5990,5990,0
20230531,184700,135059760320,5990,5990,5990,5990,0
20230531,184600,135059760320,5990,5990,5990,5990,0
20230531,184500,135059760320,5990,5990,5990,5990,0
20230531,184400,135059760320,5990,5990,5990,5990,0
20230531,184300,135059760320,5990,5990,5990,5990,0
20230531,184200,135059760320,5990,5990,5990,5990,0
20230531,184100,135059760320,5990,5990,5990,5990,0
20230531,184000,135059760320,5990,5990,5990,5990,0
20230531,183900,135059760320,5990,5990,5990,5990,0
20230531,183800,135059760320,5990,5990,5990,5990,0
20230531,183700,135059760320,5990,5990,5990,5990,0
20230531,183600,135059760320,5990,5990,5990,5990,0
20230531,183500,135059760320,5990,5990,5990,5990,0
20230531,183400,135059760320,5990,5990,5990,5990,0
20230531,183300,135059760320,5990,5990,5990,5990,0
20230531,183200,135059760320,5990,5990,5990,5990,134714
20230531,183100,135059760320,5990,5990,5990,5990,0
20230531,183000,135059760320,5990,5990,5990,5990,0
20230531,182900,135059760320,5990,5990,5990,5990,0
20230531,182800,135059760320,5990,5990,5990,5990,0
20230531,182700,135059760320,5990,5990,5990,5990,0
20230531,182600,135059760320,5990,5990,5990,5990,0
20230531,182500,135059760320,5990,5990,5990,5990,0
20230531,182400,135059760320,5990,5990,5990,5990,0
20230531,182300,135059760320,5990,5990,5990,5990,0
20230531,182200,135059760320,5990,5990,5990,5990,0
20230531,182100,135059760320,5990,5990,5990,5990,0
20230531,182000,135059760320,5990,5990,5990,5990,0
20230531,181900,135059760320,5990,5990,5990,5990,0
20230531,181800,135059760320,5990,5990,5990,5990,0
20230531,181700,135059760320,5990,5990,5990,5990,0
20230531,181600,135059760320,5990,5990,5990,5990,0
20230531,181500,135059760320,5990,5990,5990,5990,0
20230531,181400,135059760320,5990,5990,5990,5990,0
20230531,181300,135059760320,5990,5990,5990,5990,0
20230531,181200,135059760320,5990,5990,5990,5990,0
20230531,181100,135059760320,5990,5990,5990,5990,0
20230531,181000,135059760320,5990,5990,5990,5990,0
20230531,180900,135059760320,5990,5990,5990,5990,0
20230531,180800,135059760320,5990,5990,5990,5990,0
20230531,180700,135059760320,5990,5990,5990,5990,0
20230531,180600,135059760320,5990,5990,5990,5990,0
20230531,180500,135059760320,5990,5990,5990,5990,0
20230531,180400,135059760320,5990,5990,5990,5990,0
20230531,180300,135059760320,5990,5990,5990,5990,0
20230531,180200,135059760320,5990,5990,5990,5990,134714
20230531,180100,135059760320,5990,5990,5990,5990,0
20230531,180000,135059760320,5990,5990,5990,5990,0
20230531,175900,135059760320,5990,5990,5990,5990,0
20230531,175800,135059760320,5990,5990,5990,5990,0
20230531,175700,135059760320,5990,5990,5990,5990,0
20230531,175600,135059760320,5990,5990,5990,5990,0
20230531,175500,135059760320,5990,5990,5990,5990,0
20230531,175400,135059760320,5990,5990,5990,5990,0
20230531,175300,135059760320,5990,5990,5990,5990,0
20230531,175200,135059760320,5990,5990,5990,5990,0
20230531,175100,135059760320,5990,5990,5990,5990,0
20230531,175000,135059760320,5990,5990,5990,5990,0
20230531,174900,135059760320,5990,5990,5990,5990,0
20230531,174800,135059760320,5990,5990,5990,5990,0
20230531,174700,135059760320,5990,5990,5990,5990,0
20230531,174600,135059760320,5990,5990,5990,5990,0
20230531,174500,135059760320,5990,5990,5990,5990,0
20230531,174400,135059760320,5990,5990,5990,5990,0
20230531,174300,135059760320,5990,5990,5990,5990,0
20230531,174200,135059760320,5990,5990,5990,5990,0
20230531,174100,135059760320,5990,5990,5990,5990,0
20230531,174000,135059760320,5990,5990,5990,5990,0
20230531,173900,135059760320,5990,5990,5990,5990,0
20230531,173800,135059760320,5990,5990,5990,5990,0
20230531,173700,135059760320,5990,5990,5990,5990,0
20230531,173600,135059760320,5990,5990,5990,5990,0
20230531,173500,135059760320,5990,5990,5990,5990,0
20230531,173400,135059760320,5990,5990,5990,5990,0
20230531,173300,135059760320,5990,5990,5990,5990,0
20230531,173200,135059760320,5990,5990,5990,5990,134714
20230531,173100,135059760320,5990,5990,5990,5990,0
20230531,173000,135059760320,5990,5990,5990,5990,0
20230531,172900,135059760320,5990,5990,5990,5990,0
20230531,172800,135059760320,5990,5990,5990,5990,0
20230531,172700,135059760320,5990,5990,5990,5990,0
20230531,172600,135059760320,5990,5990,5990,5990,0
20230531,172500,135059760320,5990,5990,5990,5990,0
20230531,172400,135059760320,5990,5990,5990,5990,0
20230531,172300,135059760320,5990,5990,5990,5990,0
20230531,172200,135059760320,5990,5990,5990,5990,0
20230531,172100,135059760320,5990,5990,5990,5990,0
20230531,172000,135059760320,5990,5990,5990,5990,0
20230531,171900,135059760320,5990,5990,5990,5990,0
20230531,171800,135059760320,5990,5990,5990,5990,0
20230531,171700,135059760320,5990,5990,5990,5990,0
20230531,171600,135059760320,5990,5990,5990,5990,0
20230531,171500,135059760320,5990,5990,5990,5990,0
20230531,171400,135059760320,5990,5990,5990,5990,0
20230531,171300,135059760320,5990,5990,5990,5990,0
20230531,171200,135059760320,5990,5990,5990,5990,0
20230531,171100,135059760320,5990,5990,5990,5990,0
20230531,171000,135059760320,5990,5990,5990,5990,0
20230531,170900,135059760320,5990,5990,5990,5990,0
20230531,170800,135059760320,5990,5990,5990,5990,0
20230531,170700,135059760320,5990,5990,5990,5990,0
20230531,170600,135059760320,5990,5990,5990,5990,0
20230531,170500,135059760320,5990,5990,5990,5990,0
20230531,170400,135059760320,5990,5990,5990,5990,0
20230531,170300,135059760320,5990,5990,5990,5990,0
20230531,170200,135059760320,5990,5990,5990,5990,134714
20230531,170100,135059760320,5990,5990,5990,5990,0
20230531,170000,135059760320,5990,5990,5990,5990,0
20230531,165900,135059760320,5990,5990,5990,5990,0
20230531,165800,135059760320,5990,5990,5990,5990,0
20230531,165700,135059760320,5990,5990,5990,5990,0
20230531,165600,135059760320,5990,5990,5990,5990,0
20230531,165500,135059760320,5990,5990,5990,5990,0
20230531,165400,135059760320,5990,5990,5990,5990,0
20230531,165300,135059760320,5990,5990,5990,5990,0
20230531,165200,135059760320,5990,5990,5990,5990,0
20230531,165100,135059760320,5990,5990,5990,5990,0
20230531,165000,135059760320,5990,5990,5990,5990,0
20230531,164900,135059760320,5990,5990,5990,5990,0
20230531,164800,135059760320,5990,5990,5990,5990,0
20230531,164700,135059760320,5990,5990,5990,5990,0
20230531,164600,135059760320,5990,5990,5990,5990,0
20230531,164500,135059760320,5990,5990,5990,5990,0
20230531,164400,135059760320,5990,5990,5990,5990,0
20230531,164300,135059760320,5990,5990,5990,5990,0
20230531,164200,135059760320,5990,5990,5990,5990,0
20230531,164100,135059760320,5990,5990,5990,5990,0
20230531,164000,135059760320,5990,5990,5990,5990,0
20230531,163900,135059760320,5990,5990,5990,5990,0
20230531,163800,135059760320,5990,5990,5990,5990,0
20230531,163700,135059760320,5990,5990,5990,5990,0
20230531,163600,135059760320,5990,5990,5990,5990,0
20230531,163500,135059760320,5990,5990,5990,5990,0
20230531,163400,135059760320,5990,5990,5990,5990,0
20230531,163300,135059760320,5990,5990,5990,5990,0
20230531,163200,135059760320,5990,5990,5990,5990,134714
20230531,163100,135059760320,5990,5990,5990,5990,0
20230531,163000,135059760320,5990,5990,5990,5990,0
20230531,162900,135059760320,5990,5990,5990,5990,0
20230531,162800,135059760320,5990,5990,5990,5990,0
20230531,162700,135059760320,5990,5990,5990,5990,0
20230531,162600,135059760320,5990,5990,5990,5990,0
20230531,162500,135059760320,5990,5990,5990,5990,0
20230531,162400,135059760320,5990,5990,5990,5990,0
20230531,162300,135059760320,5990,5990,5990,5990,0
20230531,162200,135059760320,5990,5990,5990,5990,0
20230531,162100,135059760320,5990,5990,5990,5990,0
20230531,162000,135059760320,5990,5990,5990,5990,0
20230531,161900,135059760320,5990,5990,5990,5990,0
20230531,161800,135059760320,5990,5990,5990,5990,0
20230531,161700,135059760320,5990,5990,5990,5990,0
20230531,161600,135059760320,5990,5990,5990,5990,0
20230531,161500,135059760320,5990,5990,5990,5990,0
20230531,161400,135059760320,5990,5990,5990,5990,0
20230531,161300,135059760320,5990,5990,5990,5990,0
20230531,161200,135059760320,5990,5990,5990,5990,0
20230531,161100,135059760320,5990,5990,5990,5990,0
20230531,161000,135059760320,5990,5990,5990,5990,0
20230531,160900,135059760320,5990,5990,5990,5990,0
20230531,160800,135059760320,5990,5990,5990,5990,0
20230531,160700,135059760320,5990,5990,5990,5990,0
20230531,160600,135059760320,5990,5990,5990,5990,0
20230531,160500,135059760320,5990,5990,5990,5990,0
20230531,160400,135059760320,5990,5990,5990,5990,0
20230531,160300,135059760320,5990,5990,5990,5990,0
20230531,160200,135059760320,5990,5990,5990,5990,134714
20230531,160100,135059760320,5990,5990,5990,5990,0
20230531,160000,135059760320,5990,5990,5990,5990,0
20230531,155900,135059760320,5990,5990,5990,5990,0
20230531,155800,135059760320,5990,5990,5990,5990,0
20230531,155700,135059760320,5990,5990,5990,5990,0
20230531,155600,135059760320,5990,5990,5990,5990,0
20230531,155500,135059760320,5990,5990,5990,5990,0
20230531,155400,135059760320,5990,5990,5990,5990,0
20230531,155300,135059760320,5990,5990,5990,5990,0
20230531,155200,135059760320,5990,5990,5990,5990,0
20230531,155100,135059760320,5990,5990,5990,5990,0
20230531,155000,135059760320,5990,5990,5990,5990,0
20230531,154900,135059760320,5990,5990,5990,5990,0
20230531,154800,135059760320,5990,5990,5990,5990,0
20230531,154700,135059760320,5990,5990,5990,5990,0
20230531,154600,135059760320,5990,5990,5990,5990,0
20230531,154500,135059760320,5990,5990,5990,5990,0
20230531,154400,135059760320,5990,5990,5990,5990,0
20230531,154300,135059760320,5990,5990,5990,5990,0
20230531,154200,135059760320,5990,5990,5990,5990,0
20230531,154100,135059760320,5990,5990,5990,5990,0
20230531,154000,135059760320,5990,5990,5990,5990,0
20230531,153900,135059760320,5990,5990,5990,5990,0
20230531,153800,135059760320,5990,5990,5990,5990,0
20230531,153700,135059760320,5990,5990,5990,5990,0
20230531,153600,135059760320,5990,5990,5990,5990,0
20230531,153500,135059760320,5990,5990,5990,5990,0
20230531,153400,135059760320,5990,5990,5990,5990,0
20230531,153300,135059760320,5990,5990,5990,5990,0
20230531,153200,135059760320,5990,5990,5990,5990,134714
20230531,153100,135059760320,5990,5990,5990,5990,0
20230531,153000,135059760320,5990,5990,5990,5990,134714
20230531,152900,134252823460,6040,6040,6040,6040,0
20230531,152800,134252823460,6040,6040,6040,6040,0
20230531,152700,134252823460,6040,6040,6040,6040,0
20230531,152600,134252823460,6040,6040,6040,6040,0
20230531,152500,134252823460,6040,6040,6040,6040,0
20230531,152400,134252823460,6040,6040,6040,6040,0
20230531,152300,134252823460,6040,6040,6040,6040,0
20230531,152200,134252823460,6040,6040,6040,6040,0
20230531,152100,134252823460,6040,6040,6040,6040,0
20230531,152000,134252823460,6040,6040,6040,6040,0
20230531,151900,134252823460,6040,6020,6040,6010,51360
20230531,151800,133943200460,6030,6020,6040,6020,22557
20230531,151700,133807229200,6020,6020,6050,6010,31323
20230531,151600,133618562980,6020,6030,6060,6020,23093
20230531,151500,133479193720,6030,6010,6050,5990,111709
20230531,151400,132807460460,6010,6070,6070,6010,91068
20230531,151300,132258826050,6070,6060,6090,6060,21620
20230531,151200,132127525430,6070,6080,6080,6050,14082
20230531,151100,132042089640,6070,6090,6100,6070,19450
20230531,151000,131923622710,6080,6090,6100,6070,12442
20230531,150900,131847983340,6080,6080,6100,6070,14124
20230531,150800,131762033300,6080,6130,6130,6070,14955
20230531,150700,131670764270,6130,6090,6130,6080,28411
20230531,150600,131497207450,6080,6090,6100,6060,18384
20230531,150500,131385234050,6070,6090,6100,6040,59151
20230531,150400,131026624090,6110,6120,6120,6080,12772
20230531,150300,130948709300,6130,6130,6140,6110,13963
20230531,150200,130863174420,6130,6100,6140,6100,14533
20230531,150100,130774206340,6100,6110,6120,6090,7391
20230531,150000,130729095480,6110,6110,6120,6070,22002
20230531,145900,130595025860,6110,6140,6140,6110,12453
20230531,145800,130518715460,6140,6080,6150,6070,32499
20230531,145700,130320296670,6080,6100,6120,6080,27078
20230531,145600,130155197730,6100,6150,6150,6100,33903
20230531,145500,129947960900,6140,6200,6200,6070,171781
20230531,145400,128894912490,6200,6190,6200,6180,12113
20230531,145300,128819903820,6200,6190,6200,6180,12391
20230531,145200,128743185580,6190,6190,6200,6180,8209
20230531,145100,128692362700,6200,6190,6200,6180,4545
20230531,145000,128664221660,6200,6190,6200,6180,13690
20230531,144900,128579468750,6200,6210,6210,6180,24934
20230531,144800,128425023460,6210,6190,6220,6170,10498
20230531,144700,128359957040,6170,6230,6230,6170,72145
20230531,144600,127913341460,6230,6230,6240,6210,20030
20230531,144500,127788658920,6240,6230,6240,6220,8535
20230531,144400,127735505320,6230,6230,6240,6220,21212
20230531,144300,127603362790,6230,6220,6240,6210,11193
20230531,144200,127533734170,6230,6250,6250,6220,10369
20230531,144100,127469024900,6240,6240,6270,6210,19068
20230531,144000,127349964140,6220,6240,6240,6210,30068
20230531,143900,127162938290,6240,6260,6260,6200,80224
20230531,143800,126663957320,6260,6290,6290,6250,25196
20230531,143700,126506121690,6290,6290,6290,6270,5463
20230531,143600,126471783950,6290,6260,6310,6260,31467
20230531,143500,126273872150,6270,6240,6270,6240,15773
20230531,143400,126175277370,6250,6270,6280,6240,27292
20230531,143300,126004517860,6270,6260,6280,6240,16878
20230531,143200,125898929620,6250,6300,6310,6230,70925
20230531,143100,125455521650,6280,6310,6310,6260,48067
20230531,143000,125153509460,6290,6410,6420,6290,77846
20230531,142900,124658596620,6410,6430,6430,6350,93255
20230531,142800,124062239460,6430,6370,6440,6340,136271
20230531,142700,123189179710,6360,6320,6370,6300,68716
20230531,142600,122753811810,6310,6300,6320,6290,8699
20230531,142500,122698948660,6290,6300,6320,6290,12362
20230531,142400,122621022050,6290,6310,6320,6290,12243
20230531,142300,122543788950,6300,6280,6310,6280,11861
20230531,142200,122469060630,6290,6280,6300,6270,13135
20230531,142100,122386554640,6270,6270,6280,6260,9848
20230531,142000,122324812320,6280,6290,6290,6270,8524
20230531,141900,122271286560,6280,6300,6310,6270,10895
20230531,141800,122202744530,6310,6320,6320,6290,16347
20230531,141700,122099735900,6320,6310,6320,6300,10916
20230531,141600,122030838450,6300,6320,6320,6300,8608
20230531,141500,121976547230,6310,6300,6330,6280,24400
20230531,141400,121822349960,6320,6330,6330,6300,16916
20230531,141300,121715442170,6320,6300,6330,6300,21464
20230531,141200,121579915870,6320,6310,6330,6270,28005
20230531,141100,121403566420,6310,6320,6340,6300,41048
20230531,141000,121143764290,6320,6300,6320,6260,39331
20230531,140900,120895794380,6300,6260,6300,6260,17030
20230531,140800,120788669620,6270,6270,6270,6260,2074
20230531,140700,120775672940,6270,6260,6270,6250,2735
20230531,140600,120758541830,6260,6250,6270,6240,4215
20230531,140500,120732190020,6270,6230,6270,6230,5891
20230531,140400,120695382760,6230,6260,6260,6230,11228
20230531,140300,120625326270,6250,6260,6270,6250,4123
20230531,140200,120599541200,6250,6280,6280,6250,6296
20230531,140100,120560108540,6270,6260,6290,6240,20220
20230531,140000,120433741860,6260,6280,6300,6260,12909
20230531,135900,120352614000,6290,6270,6300,6260,5796
20230531,135800,120316196120,6260,6300,6310,6260,16333
20230531,135700,120213408520,6310,6230,6310,6220,23720
20230531,135600,120064568260,6220,6220,6240,6220,5905
20230531,135500,120027792530,6220,6210,6220,6210,6971
20230531,135400,119984448530,6210,6210,6230,6200,41092
20230531,135300,119729433810,6210,6240,6250,6210,40792
20230531,135200,119475459080,6240,6260,6260,6240,12860
20230531,135100,119395145420,6260,6270,6280,6250,13794
20230531,135000,119308853840,6270,6260,6270,6240,12433
20230531,134900,119231109190,6250,6300,6300,6250,48576
20230531,134800,118927028240,6280,6310,6320,6280,15101
20230531,134700,118831848760,6320,6320,6320,6310,3992
20230531,134600,118806638640,6320,6310,6320,6300,4737
20230531,134500,118776725260,6320,6320,6320,6300,11128
20230531,134400,118706465070,6320,6310,6320,6300,7956
20230531,134300,118656293610,6300,6320,6330,6300,10904
20230531,134200,118587366600,6320,6290,6330,6290,18106
20230531,134100,118473064000,6290,6290,6300,6280,5747
20230531,134000,118436958950,6290,6300,6310,6290,4788
20230531,133900,118406796580,6300,6300,6310,6300,3303
20230531,133800,118385984030,6300,6280,6300,6270,7635
20230531,133700,118338014160,6280,6270,6280,6270,8406
20230531,133600,118285289430,6270,6270,6290,6270,4995
20230531,133500,118253947170,6270,6280,6290,6270,6620
20230531,133400,118212415130,6280,6280,6280,6270,9125
20230531,133300,118155173220,6270,6270,6290,6270,7901
20230531,133200,118105573600,6270,6280,6290,6270,16593
20230531,133100,118001455060,6280,6290,6300,6270,16914
20230531,133000,117895154990,6270,6310,6320,6270,55743
20230531,132900,117544362500,6310,6320,6330,6310,21264
20230531,132800,117410016640,6330,6340,6340,6310,24208
20230531,132700,117256962170,6340,6280,6340,6280,31829
20230531,132600,117055953200,6290,6280,6300,6270,13259
20230531,132500,116972625100,6280,6280,6310,6270,12780
20230531,132400,116892198070,6270,6290,6290,6260,22878
20230531,132300,116748577660,6280,6270,6310,6270,19959
20230531,132200,116623115230,6280,6270,6310,6270,31954
20230531,132100,116422189810,6280,6240,6280,6230,21501
20230531,132000,116288155250,6250,6260,6260,6230,12456
20230531,131900,116210374390,6260,6270,6280,6240,21548
20230531,131800,116075583460,6270,6240,6270,6220,44105
20230531,131700,115800778030,6240,6240,6270,6230,37819
20230531,131600,115564541950,6240,6290,6290,6210,97079
20230531,131500,114959198280,6280,6320,6340,6260,82495
20230531,131400,114440448170,6330,6360,6370,6300,84197
20230531,131300,113907947820,6370,6380,6420,6350,58216
20230531,131200,113536552420,6370,6380,6410,6370,45617
20230531,131100,113245308750,6370,6460,6470,6370,152806
20230531,131000,112266810270,6470,6440,6510,6430,133090
20230531,130900,111404187210,6440,6510,6520,6430,172367
20230531,130800,110286647210,6500,6410,6520,6390,260860
20230531,130700,108597880660,6390,6390,6420,6340,112947
20230531,130600,107875660070,6390,6290,6410,6280,177464
20230531,130500,106747448350,6280,6260,6290,6250,16427
20230531,130400,106644418330,6250,6260,6270,6250,4827
20230531,130300,106614223980,6250,6260,6260,6250,5854
20230531,130200,106577620040,6250,6260,6270,6240,4299
20230531,130100,106550720020,6240,6270,6270,6240,8962
20230531,130000,106494638630,6260,6260,6270,6250,8950
20230531,125900,106438600210,6250,6230,6270,6220,10560
20230531,125800,106372647020,6220,6220,6230,6200,13814
20230531,125700,106286814510,6210,6230,6230,6210,12848
20230531,125600,106206953680,6220,6250,6250,6220,11005
20230531,125500,106138426840,6240,6270,6280,6240,11037
20230531,125400,106069402400,6260,6280,6290,6260,12369
20230531,125300,105991849850,6270,6270,6290,6260,11850
20230531,125200,105917467170,6260,6270,6280,6260,9602
20230531,125100,105857252170,6260,6270,6280,6260,6852
20230531,125000,105814316990,6260,6280,6280,6260,10687
20230531,124900,105747283640,6270,6280,6290,6260,14017
20230531,124800,105659327510,6270,6250,6290,6240,12393
20230531,124700,105581594060,6260,6210,6290,6210,11941
20230531,124600,105506903520,6210,6220,6220,6210,3919
20230531,124500,105482561140,6210,6200,6220,6190,6748
20230531,124400,105440693800,6190,6220,6230,6190,22190
20230531,124300,105303037530,6220,6230,6240,6210,14632
20230531,124200,105211973290,6230,6250,6260,6230,5445
20230531,124100,105177958120,6250,6240,6250,6240,5076
20230531,124000,105146246710,6240,6280,6290,6230,14381
20230531,123900,105056260940,6290,6290,6310,6280,39628
20230531,123800,104806899860,6300,6270,6300,6270,21199
20230531,123700,104673672650,6280,6250,6300,6250,26451
20230531,123600,104507512830,6260,6250,6280,6240,9492
20230531,123500,104448102430,6250,6210,6250,6210,7156
20230531,123400,104403425610,6230,6210,6230,6200,20023
20230531,123300,104279063000,6210,6230,6240,6190,26208
20230531,123200,104116326710,6230,6270,6270,6230,16711
20230531,123100,104011924250,6270,6270,6290,6260,4890
20230531,123000,103981228120,6270,6300,6300,6260,22757
20230531,122900,103838236650,6300,6270,6300,6260,16732
20230531,122800,103733009020,6280,6310,6310,6270,34036
20230531,122700,103518801570,6300,6250,6300,6240,39904
20230531,122600,103268254200,6250,6220,6250,6220,10241
20230531,122500,103204346800,6230,6230,6240,6220,3427
20230531,122400,103182998440,6230,6250,6260,6230,18383
20230531,122300,103068083770,6250,6210,6260,6210,9450
20230531,122200,103009133430,6210,6180,6220,6170,18443
20230531,122100,102894941730,6180,6220,6220,6180,9630
20230531,122000,102835271180,6220,6200,6230,6190,6157
20230531,121900,102797078660,6200,6240,6240,6200,5572
20230531,121800,102762420470,6240,6240,6240,6220,11301
20230531,121700,102691988860,6240,6220,6250,6220,16360
20230531,121600,102589917840,6230,6170,6230,6170,28047
20230531,121500,102415870170,6170,6190,6200,6170,17819
20230531,121400,102305663140,6190,6200,6210,6170,17997
20230531,121300,102194258880,6210,6190,6210,6170,39344
20230531,121200,101950911640,6190,6200,6210,6190,25187
20230531,121100,101794943210,6210,6210,6220,6200,13199
20230531,121000,101713083120,6210,6220,6220,6200,41080
20230531,120900,101458190930,6220,6250,6250,6210,12801
20230531,120800,101378579070,6240,6220,6240,6210,30087
20230531,120700,101191435940,6230,6260,6270,6220,19784
20230531,120600,101067974820,6250,6240,6270,6240,5108
20230531,120500,101036054750,6240,6220,6250,6220,19143
20230531,120400,100916742440,6220,6250,6260,6210,46035
20230531,120300,100629919900,6250,6270,6290,6250,31347
20230531,120200,100433623940,6290,6320,6330,6270,17103
20230531,120100,100326026830,6310,6340,6350,6300,21728
20230531,120000,100188627170,6330,6320,6340,6300,13995
20230531,115900,100100174540,6320,6280,6320,6270,15225
20230531,115800,100004430530,6290,6320,6330,6280,15991
20230531,115700,99903653420,6310,6370,6380,6310,41285
20230531,115600,99641670460,6370,6350,6370,6350,6693
20230531,115500,99599104570,6360,6350,6370,6340,14567
20230531,115400,99506486020,6340,6370,6370,6320,19879
20230531,115300,99380413030,6360,6310,6370,6300,29551
20230531,115200,99193186670,6320,6290,6320,6270,14337
20230531,115100,99103001690,6290,6300,6310,6280,22739
20230531,115000,98959908530,6300,6310,6310,6270,37634
20230531,114900,98723269020,6310,6320,6330,6240,127539
20230531,114800,97922881730,6320,6380,6380,6310,37049
20230531,114700,97688055210,6380,6390,6390,6370,5213
20230531,114600,97654811160,6390,6390,6400,6370,7912
20230531,114500,97604308500,6390,6360,6390,6340,6595
20230531,114400,97562336590,6350,6360,6380,6350,6518
20230531,114300,97520887660,6370,6390,6390,6360,12629
20230531,114200,97440410640,6380,6360,6390,6340,10782
20230531,114100,97371765670,6370,6370,6370,6320,31207
20230531,114000,97173833820,6360,6390,6390,6360,11199
20230531,113900,97102442520,6380,6400,6400,6370,12137
20230531,113800,97024930450,6400,6410,6410,6370,16434
20230531,113700,96919969660,6410,6350,6410,6350,25941
20230531,113600,96754307360,6360,6350,6370,6310,64215
20230531,113500,96347405090,6350,6370,6420,6350,30188
20230531,113400,96155029730,6370,6450,6450,6360,46349
20230531,113300,95858682990,6440,6410,6450,6400,41547
20230531,113200,95591483330,6410,6430,6440,6350,54914
20230531,113100,95240501220,6440,6430,6470,6400,35013
20230531,113000,95014974170,6430,6370,6440,6370,35394
20230531,112900,94788077110,6370,6390,6400,6360,55056
20230531,112800,94436792220,6390,6450,6490,6330,115551
20230531,112700,93697187320,6450,6450,6470,6420,73393
20230531,112600,93224650610,6450,6510,6520,6430,55577
20230531,112500,92865139250,6520,6470,6550,6450,118782
20230531,112400,92093841340,6470,6580,6580,6460,120608
20230531,112300,91309785070,6580,6580,6590,6500,178512
20230531,112200,90141709050,6580,6600,6620,6530,212503
20230531,112100,88742408020,6590,6470,6630,6470,470717
20230531,112000,85653378160,6480,6490,6500,6460,143326
20230531,111900,84725330450,6490,6380,6490,6360,152637
20230531,111800,83743592540,6370,6400,6420,6350,102965
20230531,111700,83085114530,6400,6310,6410,6300,129764
20230531,111600,82258680300,6310,6320,6320,6290,36285
20230531,111500,82029884780,6310,6270,6320,6270,21729
20230531,111400,81893162440,6280,6250,6280,6240,13869
20230531,111300,81806347640,6250,6260,6270,6250,11430
20230531,111200,81734808350,6260,6250,6270,6250,19259
20230531,111100,81614248340,6260,6270,6290,6250,23397
20230531,111000,81467639870,6270,6280,6280,6250,13501
20230531,110900,81383099280,6270,6290,6300,6250,28160
20230531,110800,81206477130,6290,6290,6330,6280,72660
20230531,110700,80748036280,6280,6280,6290,6270,18887
20230531,110600,80629428360,6270,6260,6290,6260,14773
20230531,110500,80536724560,6270,6270,6280,6240,18885
20230531,110400,80418554370,6280,6240,6290,6230,41268
20230531,110300,80159736250,6230,6260,6260,6230,20610
20230531,110200,80031053570,6250,6230,6260,6230,12262
20230531,110100,79954530330,6240,6220,6240,6210,9659
20230531,110000,79894382000,6230,6220,6230,6200,10094
20230531,105900,79831720160,6200,6250,6250,6200,29998
20230531,105800,79645031820,6250,6220,6260,6220,27016
20230531,105700,79476333580,6220,6200,6230,6200,21290
20230531,105600,79344123550,6210,6240,6240,6200,19147
20230531,105500,79225123250,6230,6250,6260,6220,52435
20230531,105400,78897994760,6240,6210,6250,6200,30030
20230531,105300,78710886020,6200,6200,6220,6190,7524
20230531,105200,78664237580,6200,6210,6210,6190,5802
20230531,105100,78628264570,6210,6200,6210,6190,8649
20230531,105000,78574687620,6200,6220,6230,6190,15549
20230531,104900,78478187850,6220,6220,6230,6210,12140
20230531,104800,78402658990,6220,6200,6220,6200,14596
20230531,104700,78311992490,6200,6180,6210,6170,13256
20230531,104600,78229993230,6190,6200,6200,6170,12386
20230531,104500,78153359130,6200,6180,6210,6160,18779
20230531,104400,78037289760,6180,6220,6220,6170,16670
20230531,104300,77934213530,6220,6190,6220,6190,19335
20230531,104200,77814227610,6200,6220,6220,6190,18385
20230531,104100,77700079580,6220,6200,6230,6200,21153
20230531,104000,77568596790,6200,6220,6230,6190,16408
20230531,103900,77466755710,6190,6190,6220,6160,42040
20230531,103800,77206850770,6190,6190,6210,6190,23308
20230531,103700,77062463470,6190,6170,6230,6160,42982
20230531,103600,76796279180,6170,6230,6230,6160,120763
20230531,103500,76048640830,6220,6250,6260,6220,20698
20230531,103400,75919624160,6250,6240,6270,6230,15038
20230531,103300,75825765110,6240,6270,6290,6230,23153
20230531,103200,75680763080,6260,6250,6280,6210,79540
20230531,103100,75185062940,6260,6260,6290,6250,26880
20230531,103000,75016691760,6270,6290,6310,6260,39204
20230531,102900,74770248300,6290,6230,6290,6220,61871
20230531,102800,74382987520,6230,6280,6300,6220,65182
20230531,102700,73975448250,6300,6390,6390,6210,195340
20230531,102600,72743169960,6390,6400,6410,6380,5422
20230531,102500,72708503160,6400,6400,6410,6380,25371
20230531,102400,72546294240,6400,6390,6400,6390,11379
20230531,102300,72473546680,6400,6400,6410,6390,17332
20230531,102200,72362751280,6390,6410,6410,6390,12865
20230531,102100,72280454110,6410,6400,6430,6400,6628
20230531,102000,72238004320,6410,6410,6410,6390,7133
20230531,101900,72192362760,6410,6390,6410,6380,18524
20230531,101800,72073963330,6390,6400,6400,6380,28633
20230531,101700,71891105580,6390,6420,6430,6380,85700
20230531,101600,71342689680,6420,6440,6450,6420,14933
20230531,101500,71246664480,6430,6470,6480,6430,16046
20230531,101400,71143038810,6470,6420,6500,6420,29922
20230531,101300,70949423610,6420,6440,6470,6420,13200
20230531,101200,70864431190,6440,6510,6510,6420,49892
20230531,101100,70542176310,6510,6480,6510,6470,33445
20230531,101000,70325079600,6490,6470,6490,6460,21752
20230531,100900,70184159860,6460,6470,6520,6460,84770
20230531,100800,69633395650,6470,6410,6490,6410,51962
20230531,100700,69298029830,6410,6410,6430,6400,17212
20230531,100600,69187657820,6410,6470,6470,6410,18058
20230531,100500,69071212080,6470,6420,6480,6410,28909
20230531,100400,68885004350,6420,6400,6430,6400,9455
20230531,100300,68824354870,6400,6410,6430,6400,18155
20230531,100200,68707994180,6410,6400,6420,6400,30823
20230531,100100,68510551900,6400,6410,6440,6400,16579
20230531,100000,68404149200,6420,6390,6430,6370,38668
20230531,095900,68156765640,6380,6440,6440,6380,36207
20230531,095800,67924643060,6430,6510,6510,6430,38787
20230531,095700,67673821880,6510,6470,6510,6470,35829
20230531,095600,67441246290,6480,6480,6500,6470,25276
20230531,095500,67277452180,6490,6450,6510,6450,58898
20230531,095400,66895257640,6460,6430,6470,6430,28285
20230531,095300,66712600790,6440,6420,6460,6420,23003
20230531,095200,66564483720,6430,6390,6440,6380,18973
20230531,095100,66442733370,6400,6400,6420,6370,27677
20230531,095000,66266030900,6400,6400,6440,6370,63567
20230531,094900,65860045700,6400,6450,6460,6400,24858
20230531,094800,65700141940,6450,6440,6470,6440,30643
20230531,094700,65502304410,6450,6420,6450,6400,27876
20230531,094600,65323475650,6420,6450,6450,6390,46948
20230531,094500,65022307760,6450,6410,6460,6400,38417
20230531,094400,64775384680,6410,6500,6510,6400,131851
20230531,094300,63925904380,6500,6540,6570,6500,60339
20230531,094200,63531399430,6530,6500,6540,6490,23972
20230531,094100,63375226100,6500,6550,6560,6490,53964
20230531,094000,63023315630,6560,6560,6570,6500,82688
20230531,093900,62481730000,6560,6470,6570,6460,118317
20230531,093800,61709654720,6460,6490,6510,6440,52022
20230531,093700,61372211780,6500,6470,6510,6460,79447
20230531,093600,60856068070,6460,6420,6470,6410,46271
20230531,093500,60557734130,6420,6410,6430,6380,52456
20230531,093400,60221801820,6410,6460,6460,6400,41449
20230531,093300,59955391440,6460,6480,6490,6440,78742
20230531,093200,59445964080,6480,6420,6480,6410,96350
20230531,093100,58823939490,6410,6390,6440,6360,96927
20230531,093000,58204737510,6390,6420,6430,6390,66055
20230531,092900,57781394990,6400,6430,6460,6380,145963
20230531,092800,56844540120,6430,6460,6500,6430,139319
20230531,092700,55944363740,6460,6560,6560,6450,192858
20230531,092600,54691725570,6550,6620,6630,6520,169045
20230531,092500,53583704650,6620,6700,6710,6520,319763
20230531,092400,51471359580,6700,6700,6740,6670,211746
20230531,092300,50051235170,6700,6620,6750,6610,292146
20230531,092200,48094578660,6620,6670,6730,6600,376927
20230531,092100,45580930740,6680,6590,6730,6590,525845
20230531,092000,42070399810,6580,6580,6610,6500,209003
20230531,091900,40699693860,6600,6620,6680,6530,273795
20230531,091800,38888976460,6620,6620,6660,6520,411288
20230531,091700,36173003540,6610,6460,6650,6460,411855
20230531,091600,33463565420,6460,6410,6600,6410,278469
20230531,091500,31649009240,6410,6440,6450,6400,39443
20230531,091400,31395741450,6440,6400,6470,6350,85112
20230531,091300,30851570070,6400,6470,6480,6380,63494
20230531,091200,30443508080,6470,6480,6490,6420,83462
20230531,091100,29905322000,6470,6520,6520,6440,70712
20230531,091000,29446934620,6500,6410,6560,6400,239303
20230531,090900,27893907340,6410,6340,6450,6260,228666
20230531,090800,26441661830,6350,6420,6420,6340,214688
20230531,090700,25072991560,6400,6510,6680,6300,896157
20230531,090600,19207523500,6520,6400,6580,6390,358072
20230531,090500,16872854020,6390,6420,6550,6350,357703
20230531,090400,14563369140,6430,6470,6520,6370,391644
20230531,090300,12042586880,6470,6480,6640,6420,668458
20230531,090200,7672049080,6490,6550,6640,6450,1171565
20230531,090100,0,5540,5540,5540,5540,0
20230531,090000,0,5540,5540,5540,5540,0