KissMeData/044490/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,205500,1089041300,13980,13980,13980,13980,324
20230531,205400,1089041300,13980,13980,13980,13980,0
20230531,205300,1089041300,13980,13980,13980,13980,0
20230531,205200,1089041300,13980,13980,13980,13980,0
20230531,205100,1089041300,13980,13980,13980,13980,0
20230531,205000,1089041300,13980,13980,13980,13980,0
20230531,204900,1089041300,13980,13980,13980,13980,0
20230531,204800,1089041300,13980,13980,13980,13980,0
20230531,204700,1089041300,13980,13980,13980,13980,0
20230531,204600,1089041300,13980,13980,13980,13980,0
20230531,204500,1089041300,13980,13980,13980,13980,0
20230531,204400,1089041300,13980,13980,13980,13980,0
20230531,204300,1089041300,13980,13980,13980,13980,0
20230531,204200,1089041300,13980,13980,13980,13980,0
20230531,204100,1089041300,13980,13980,13980,13980,0
20230531,204000,1089041300,13980,13980,13980,13980,0
20230531,203900,1089041300,13980,13980,13980,13980,0
20230531,203800,1089041300,13980,13980,13980,13980,0
20230531,203700,1089041300,13980,13980,13980,13980,0
20230531,203600,1089041300,13980,13980,13980,13980,0
20230531,203500,1089041300,13980,13980,13980,13980,0
20230531,203400,1089041300,13980,13980,13980,13980,0
20230531,203300,1089041300,13980,13980,13980,13980,0
20230531,203200,1089041300,13980,13980,13980,13980,0
20230531,203100,1089041300,13980,13980,13980,13980,0
20230531,203000,1089041300,13980,13980,13980,13980,0
20230531,202900,1089041300,13980,13980,13980,13980,0
20230531,202800,1089041300,13980,13980,13980,13980,0
20230531,202700,1089041300,13980,13980,13980,13980,0
20230531,202600,1089041300,13980,13980,13980,13980,0
20230531,202500,1089041300,13980,13980,13980,13980,324
20230531,202400,1089041300,13980,13980,13980,13980,0
20230531,202300,1089041300,13980,13980,13980,13980,0
20230531,202200,1089041300,13980,13980,13980,13980,0
20230531,202100,1089041300,13980,13980,13980,13980,0
20230531,202000,1089041300,13980,13980,13980,13980,0
20230531,201900,1089041300,13980,13980,13980,13980,0
20230531,201800,1089041300,13980,13980,13980,13980,0
20230531,201700,1089041300,13980,13980,13980,13980,0
20230531,201600,1089041300,13980,13980,13980,13980,0
20230531,201500,1089041300,13980,13980,13980,13980,0
20230531,201400,1089041300,13980,13980,13980,13980,0
20230531,201300,1089041300,13980,13980,13980,13980,0
20230531,201200,1089041300,13980,13980,13980,13980,0
20230531,201100,1089041300,13980,13980,13980,13980,0
20230531,201000,1089041300,13980,13980,13980,13980,0
20230531,200900,1089041300,13980,13980,13980,13980,0
20230531,200800,1089041300,13980,13980,13980,13980,0
20230531,200700,1089041300,13980,13980,13980,13980,0
20230531,200600,1089041300,13980,13980,13980,13980,0
20230531,200500,1089041300,13980,13980,13980,13980,0
20230531,200400,1089041300,13980,13980,13980,13980,0
20230531,200300,1089041300,13980,13980,13980,13980,0
20230531,200200,1089041300,13980,13980,13980,13980,0
20230531,200100,1089041300,13980,13980,13980,13980,0
20230531,200000,1089041300,13980,13980,13980,13980,0
20230531,195900,1089041300,13980,13980,13980,13980,0
20230531,195800,1089041300,13980,13980,13980,13980,0
20230531,195700,1089041300,13980,13980,13980,13980,0
20230531,195600,1089041300,13980,13980,13980,13980,0
20230531,195500,1089041300,13980,13980,13980,13980,324
20230531,195400,1089041300,13980,13980,13980,13980,0
20230531,195300,1089041300,13980,13980,13980,13980,0
20230531,195200,1089041300,13980,13980,13980,13980,0
20230531,195100,1089041300,13980,13980,13980,13980,0
20230531,195000,1089041300,13980,13980,13980,13980,0
20230531,194900,1089041300,13980,13980,13980,13980,0
20230531,194800,1089041300,13980,13980,13980,13980,0
20230531,194700,1089041300,13980,13980,13980,13980,0
20230531,194600,1089041300,13980,13980,13980,13980,0
20230531,194500,1089041300,13980,13980,13980,13980,0
20230531,194400,1089041300,13980,13980,13980,13980,0
20230531,194300,1089041300,13980,13980,13980,13980,0
20230531,194200,1089041300,13980,13980,13980,13980,0
20230531,194100,1089041300,13980,13980,13980,13980,0
20230531,194000,1089041300,13980,13980,13980,13980,0
20230531,193900,1089041300,13980,13980,13980,13980,0
20230531,193800,1089041300,13980,13980,13980,13980,0
20230531,193700,1089041300,13980,13980,13980,13980,0
20230531,193600,1089041300,13980,13980,13980,13980,0
20230531,193500,1089041300,13980,13980,13980,13980,0
20230531,193400,1089041300,13980,13980,13980,13980,0
20230531,193300,1089041300,13980,13980,13980,13980,0
20230531,193200,1089041300,13980,13980,13980,13980,0
20230531,193100,1089041300,13980,13980,13980,13980,0
20230531,193000,1089041300,13980,13980,13980,13980,0
20230531,192900,1089041300,13980,13980,13980,13980,0
20230531,192800,1089041300,13980,13980,13980,13980,0
20230531,192700,1089041300,13980,13980,13980,13980,0
20230531,192600,1089041300,13980,13980,13980,13980,0
20230531,192500,1089041300,13980,13980,13980,13980,324
20230531,192400,1089041300,13980,13980,13980,13980,0
20230531,192300,1089041300,13980,13980,13980,13980,0
20230531,192200,1089041300,13980,13980,13980,13980,0
20230531,192100,1089041300,13980,13980,13980,13980,0
20230531,192000,1089041300,13980,13980,13980,13980,0
20230531,191900,1089041300,13980,13980,13980,13980,0
20230531,191800,1089041300,13980,13980,13980,13980,0
20230531,191700,1089041300,13980,13980,13980,13980,0
20230531,191600,1089041300,13980,13980,13980,13980,0
20230531,191500,1089041300,13980,13980,13980,13980,0
20230531,191400,1089041300,13980,13980,13980,13980,0
20230531,191300,1089041300,13980,13980,13980,13980,0
20230531,191200,1089041300,13980,13980,13980,13980,0
20230531,191100,1089041300,13980,13980,13980,13980,0
20230531,191000,1089041300,13980,13980,13980,13980,0
20230531,190900,1089041300,13980,13980,13980,13980,0
20230531,190800,1089041300,13980,13980,13980,13980,0
20230531,190700,1089041300,13980,13980,13980,13980,0
20230531,190600,1089041300,13980,13980,13980,13980,0
20230531,190500,1089041300,13980,13980,13980,13980,0
20230531,190400,1089041300,13980,13980,13980,13980,0
20230531,190300,1089041300,13980,13980,13980,13980,0
20230531,190200,1089041300,13980,13980,13980,13980,0
20230531,190100,1089041300,13980,13980,13980,13980,0
20230531,190000,1089041300,13980,13980,13980,13980,0
20230531,185900,1089041300,13980,13980,13980,13980,0
20230531,185800,1089041300,13980,13980,13980,13980,0
20230531,185700,1089041300,13980,13980,13980,13980,0
20230531,185600,1089041300,13980,13980,13980,13980,0
20230531,185500,1089041300,13980,13980,13980,13980,324
20230531,185400,1089041300,13980,13980,13980,13980,0
20230531,185300,1089041300,13980,13980,13980,13980,0
20230531,185200,1089041300,13980,13980,13980,13980,0
20230531,185100,1089041300,13980,13980,13980,13980,0
20230531,185000,1089041300,13980,13980,13980,13980,0
20230531,184900,1089041300,13980,13980,13980,13980,0
20230531,184800,1089041300,13980,13980,13980,13980,0
20230531,184700,1089041300,13980,13980,13980,13980,0
20230531,184600,1089041300,13980,13980,13980,13980,0
20230531,184500,1089041300,13980,13980,13980,13980,0
20230531,184400,1089041300,13980,13980,13980,13980,0
20230531,184300,1089041300,13980,13980,13980,13980,0
20230531,184200,1089041300,13980,13980,13980,13980,0
20230531,184100,1089041300,13980,13980,13980,13980,0
20230531,184000,1089041300,13980,13980,13980,13980,0
20230531,183900,1089041300,13980,13980,13980,13980,0
20230531,183800,1089041300,13980,13980,13980,13980,0
20230531,183700,1089041300,13980,13980,13980,13980,0
20230531,183600,1089041300,13980,13980,13980,13980,0
20230531,183500,1089041300,13980,13980,13980,13980,0
20230531,183400,1089041300,13980,13980,13980,13980,0
20230531,183300,1089041300,13980,13980,13980,13980,0
20230531,183200,1089041300,13980,13980,13980,13980,0
20230531,183100,1089041300,13980,13980,13980,13980,0
20230531,183000,1089041300,13980,13980,13980,13980,0
20230531,182900,1089041300,13980,13980,13980,13980,0
20230531,182800,1089041300,13980,13980,13980,13980,0
20230531,182700,1089041300,13980,13980,13980,13980,0
20230531,182600,1089041300,13980,13980,13980,13980,0
20230531,182500,1089041300,13980,13980,13980,13980,324
20230531,182400,1089041300,13980,13980,13980,13980,0
20230531,182300,1089041300,13980,13980,13980,13980,0
20230531,182200,1089041300,13980,13980,13980,13980,0
20230531,182100,1089041300,13980,13980,13980,13980,0
20230531,182000,1089041300,13980,13980,13980,13980,0
20230531,181900,1089041300,13980,13980,13980,13980,0
20230531,181800,1089041300,13980,13980,13980,13980,0
20230531,181700,1089041300,13980,13980,13980,13980,0
20230531,181600,1089041300,13980,13980,13980,13980,0
20230531,181500,1089041300,13980,13980,13980,13980,0
20230531,181400,1089041300,13980,13980,13980,13980,0
20230531,181300,1089041300,13980,13980,13980,13980,0
20230531,181200,1089041300,13980,13980,13980,13980,0
20230531,181100,1089041300,13980,13980,13980,13980,0
20230531,181000,1089041300,13980,13980,13980,13980,0
20230531,180900,1089041300,13980,13980,13980,13980,0
20230531,180800,1089041300,13980,13980,13980,13980,0
20230531,180700,1089041300,13980,13980,13980,13980,0
20230531,180600,1089041300,13980,13980,13980,13980,0
20230531,180500,1089041300,13980,13980,13980,13980,0
20230531,180400,1089041300,13980,13980,13980,13980,0
20230531,180300,1089041300,13980,13980,13980,13980,0
20230531,180200,1089041300,13980,13980,13980,13980,0
20230531,180100,1089041300,13980,13980,13980,13980,0
20230531,180000,1089041300,13980,13980,13980,13980,0
20230531,175900,1089041300,13980,13980,13980,13980,0
20230531,175800,1089041300,13980,13980,13980,13980,0
20230531,175700,1089041300,13980,13980,13980,13980,0
20230531,175600,1089041300,13980,13980,13980,13980,0
20230531,175500,1089041300,13980,13980,13980,13980,324
20230531,175400,1089041300,13980,13980,13980,13980,0
20230531,175300,1089041300,13980,13980,13980,13980,0
20230531,175200,1089041300,13980,13980,13980,13980,0
20230531,175100,1089041300,13980,13980,13980,13980,0
20230531,175000,1089041300,13980,13980,13980,13980,0
20230531,174900,1089041300,13980,13980,13980,13980,0
20230531,174800,1089041300,13980,13980,13980,13980,0
20230531,174700,1089041300,13980,13980,13980,13980,0
20230531,174600,1089041300,13980,13980,13980,13980,0
20230531,174500,1089041300,13980,13980,13980,13980,0
20230531,174400,1089041300,13980,13980,13980,13980,0
20230531,174300,1089041300,13980,13980,13980,13980,0
20230531,174200,1089041300,13980,13980,13980,13980,0
20230531,174100,1089041300,13980,13980,13980,13980,0
20230531,174000,1089041300,13980,13980,13980,13980,0
20230531,173900,1089041300,13980,13980,13980,13980,0
20230531,173800,1089041300,13980,13980,13980,13980,0
20230531,173700,1089041300,13980,13980,13980,13980,0
20230531,173600,1089041300,13980,13980,13980,13980,0
20230531,173500,1089041300,13980,13980,13980,13980,0
20230531,173400,1089041300,13980,13980,13980,13980,0
20230531,173300,1089041300,13980,13980,13980,13980,0
20230531,173200,1089041300,13980,13980,13980,13980,0
20230531,173100,1089041300,13980,13980,13980,13980,0
20230531,173000,1089041300,13980,13980,13980,13980,0
20230531,172900,1089041300,13980,13980,13980,13980,0
20230531,172800,1089041300,13980,13980,13980,13980,0
20230531,172700,1089041300,13980,13980,13980,13980,0
20230531,172600,1089041300,13980,13980,13980,13980,0
20230531,172500,1089041300,13980,13980,13980,13980,324
20230531,172400,1089041300,13980,13980,13980,13980,0
20230531,172300,1089041300,13980,13980,13980,13980,0
20230531,172200,1089041300,13980,13980,13980,13980,0
20230531,172100,1089041300,13980,13980,13980,13980,0
20230531,172000,1089041300,13980,13980,13980,13980,0
20230531,171900,1089041300,13980,13980,13980,13980,0
20230531,171800,1089041300,13980,13980,13980,13980,0
20230531,171700,1089041300,13980,13980,13980,13980,0
20230531,171600,1089041300,13980,13980,13980,13980,0
20230531,171500,1089041300,13980,13980,13980,13980,0
20230531,171400,1089041300,13980,13980,13980,13980,0
20230531,171300,1089041300,13980,13980,13980,13980,0
20230531,171200,1089041300,13980,13980,13980,13980,0
20230531,171100,1089041300,13980,13980,13980,13980,0
20230531,171000,1089041300,13980,13980,13980,13980,0
20230531,170900,1089041300,13980,13980,13980,13980,0
20230531,170800,1089041300,13980,13980,13980,13980,0
20230531,170700,1089041300,13980,13980,13980,13980,0
20230531,170600,1089041300,13980,13980,13980,13980,0
20230531,170500,1089041300,13980,13980,13980,13980,0
20230531,170400,1089041300,13980,13980,13980,13980,0
20230531,170300,1089041300,13980,13980,13980,13980,0
20230531,170200,1089041300,13980,13980,13980,13980,0
20230531,170100,1089041300,13980,13980,13980,13980,0
20230531,170000,1089041300,13980,13980,13980,13980,0
20230531,165900,1089041300,13980,13980,13980,13980,0
20230531,165800,1089041300,13980,13980,13980,13980,0
20230531,165700,1089041300,13980,13980,13980,13980,0
20230531,165600,1089041300,13980,13980,13980,13980,0
20230531,165500,1089041300,13980,13980,13980,13980,324
20230531,165400,1089041300,13980,13980,13980,13980,0
20230531,165300,1089041300,13980,13980,13980,13980,0
20230531,165200,1089041300,13980,13980,13980,13980,0
20230531,165100,1089041300,13980,13980,13980,13980,0
20230531,165000,1089041300,13980,13980,13980,13980,0
20230531,164900,1089041300,13980,13980,13980,13980,0
20230531,164800,1089041300,13980,13980,13980,13980,0
20230531,164700,1089041300,13980,13980,13980,13980,0
20230531,164600,1089041300,13980,13980,13980,13980,0
20230531,164500,1089041300,13980,13980,13980,13980,0
20230531,164400,1089041300,13980,13980,13980,13980,0
20230531,164300,1089041300,13980,13980,13980,13980,0
20230531,164200,1089041300,13980,13980,13980,13980,0
20230531,164100,1089041300,13980,13980,13980,13980,0
20230531,164000,1089041300,13980,13980,13980,13980,0
20230531,163900,1089041300,13980,13980,13980,13980,0
20230531,163800,1089041300,13980,13980,13980,13980,0
20230531,163700,1089041300,13980,13980,13980,13980,0
20230531,163600,1089041300,13980,13980,13980,13980,0
20230531,163500,1089041300,13980,13980,13980,13980,0
20230531,163400,1089041300,13980,13980,13980,13980,0
20230531,163300,1089041300,13980,13980,13980,13980,0
20230531,163200,1089041300,13980,13980,13980,13980,0
20230531,163100,1089041300,13980,13980,13980,13980,0
20230531,163000,1089041300,13980,13980,13980,13980,0
20230531,162900,1089041300,13980,13980,13980,13980,0
20230531,162800,1089041300,13980,13980,13980,13980,0
20230531,162700,1089041300,13980,13980,13980,13980,0
20230531,162600,1089041300,13980,13980,13980,13980,0
20230531,162500,1089041300,13980,13980,13980,13980,324
20230531,162400,1089041300,13980,13980,13980,13980,0
20230531,162300,1089041300,13980,13980,13980,13980,0
20230531,162200,1089041300,13980,13980,13980,13980,0
20230531,162100,1089041300,13980,13980,13980,13980,0
20230531,162000,1089041300,13980,13980,13980,13980,0
20230531,161900,1089041300,13980,13980,13980,13980,0
20230531,161800,1089041300,13980,13980,13980,13980,0
20230531,161700,1089041300,13980,13980,13980,13980,0
20230531,161600,1089041300,13980,13980,13980,13980,0
20230531,161500,1089041300,13980,13980,13980,13980,0
20230531,161400,1089041300,13980,13980,13980,13980,0
20230531,161300,1089041300,13980,13980,13980,13980,0
20230531,161200,1089041300,13980,13980,13980,13980,0
20230531,161100,1089041300,13980,13980,13980,13980,0
20230531,161000,1089041300,13980,13980,13980,13980,0
20230531,160900,1089041300,13980,13980,13980,13980,0
20230531,160800,1089041300,13980,13980,13980,13980,0
20230531,160700,1089041300,13980,13980,13980,13980,0
20230531,160600,1089041300,13980,13980,13980,13980,0
20230531,160500,1089041300,13980,13980,13980,13980,0
20230531,160400,1089041300,13980,13980,13980,13980,0
20230531,160300,1089041300,13980,13980,13980,13980,0
20230531,160200,1089041300,13980,13980,13980,13980,0
20230531,160100,1089041300,13980,13980,13980,13980,0
20230531,160000,1089041300,13980,13980,13980,13980,0
20230531,155900,1089041300,13980,13980,13980,13980,0
20230531,155800,1089041300,13980,13980,13980,13980,0
20230531,155700,1089041300,13980,13980,13980,13980,0
20230531,155600,1089041300,13980,13980,13980,13980,0
20230531,155500,1089041300,13980,13980,13980,13980,324
20230531,155400,1089041300,13980,13980,13980,13980,0
20230531,155300,1089041300,13980,13980,13980,13980,0
20230531,155200,1089041300,13980,13980,13980,13980,0
20230531,155100,1089041300,13980,13980,13980,13980,0
20230531,155000,1089041300,13980,13980,13980,13980,0
20230531,154900,1089041300,13980,13980,13980,13980,0
20230531,154800,1089041300,13980,13980,13980,13980,0
20230531,154700,1089041300,13980,13980,13980,13980,0
20230531,154600,1089041300,13980,13980,13980,13980,0
20230531,154500,1089041300,13980,13980,13980,13980,0
20230531,154400,1089041300,13980,13980,13980,13980,0
20230531,154300,1089041300,13980,13980,13980,13980,0
20230531,154200,1089041300,13980,13980,13980,13980,0
20230531,154100,1089041300,13980,13980,13980,13980,0
20230531,154000,1089041300,13980,13980,13980,13980,0
20230531,153900,1089041300,13980,13980,13980,13980,0
20230531,153800,1089041300,13980,13980,13980,13980,0
20230531,153700,1089041300,13980,13980,13980,13980,0
20230531,153600,1089041300,13980,13980,13980,13980,0
20230531,153500,1089041300,13980,13980,13980,13980,0
20230531,153400,1089041300,13980,13980,13980,13980,0
20230531,153300,1089041300,13980,13980,13980,13980,0
20230531,153200,1089041300,13980,13980,13980,13980,0
20230531,153100,1089041300,13980,13980,13980,13980,0
20230531,153000,1089041300,13980,13980,13980,13980,324
20230531,152900,1084511780,13960,13960,13960,13960,0
20230531,152800,1084511780,13960,13960,13960,13960,0
20230531,152700,1084511780,13960,13960,13960,13960,0
20230531,152600,1084511780,13960,13960,13960,13960,0
20230531,152500,1084511780,13960,13960,13960,13960,0
20230531,152400,1084511780,13960,13960,13960,13960,0
20230531,152300,1084511780,13960,13960,13960,13960,0
20230531,152200,1084511780,13960,13960,13960,13960,0
20230531,152100,1084511780,13960,13960,13960,13960,0
20230531,152000,1084511780,13960,13960,13960,13960,0
20230531,151900,1084511780,13960,13940,13960,13940,37
20230531,151800,1083995920,13940,13950,13950,13940,30
20230531,151700,1083577540,13950,13940,13960,13940,52
20230531,151600,1082852310,13940,13970,13980,13940,427
20230531,151500,1076884380,13960,13960,13970,13960,42
20230531,151400,1076297920,13960,13950,13970,13950,53
20230531,151300,1075558230,13950,13950,13950,13940,239
20230531,151200,1072224320,13940,13940,13940,13940,40
20230531,151100,1071666720,13940,13930,13940,13930,30
20230531,151000,1071248680,13930,13930,13940,13920,72
20230531,150900,1070245690,13930,13960,13960,13930,131
20230531,150800,1068417900,13960,13960,13960,13950,46
20230531,150700,1067775940,13960,13960,13970,13960,127
20230531,150600,1066002110,13960,13960,13960,13960,32
20230531,150500,1065555390,13960,13950,13960,13950,58
20230531,150400,1064746000,13950,13940,13960,13940,52
20230531,150300,1064020780,13940,13970,13970,13940,113
20230531,150200,1062442720,13970,13960,13970,13960,68
20230531,150100,1061493300,13960,13960,13960,13950,46
20230531,150000,1060851190,13960,13970,13970,13960,90
20230531,145900,1059594110,13970,13960,13970,13960,62
20230531,145800,1058728370,13960,13960,13980,13950,59
20230531,145700,1057904300,13950,13960,13960,13950,38
20230531,145600,1057374090,13960,13950,13960,13950,126
20230531,145500,1055615270,13950,13940,13950,13940,51
20230531,145400,1054903990,13940,13940,13940,13940,35
20230531,145300,1054416090,13930,13970,13970,13930,1288
20230531,145200,1036470830,13970,13960,13970,13960,41
20230531,145100,1035898170,13960,13950,13970,13950,48
20230531,145000,1035228090,13950,13950,13950,13950,36
20230531,144900,1034725890,13950,13940,13950,13940,39
20230531,144800,1034182080,13940,13930,13940,13930,34
20230531,144700,1033708150,13940,13930,13940,13930,37
20230531,144600,1033192420,13930,13900,13930,13900,323
20230531,144500,1028696460,13900,13950,13970,13900,5766
20230531,144400,948520390,13950,13950,13950,13950,31
20230531,144300,948087940,13950,13940,13950,13940,37
20230531,144200,947572070,13950,13950,13960,13950,123
20230531,144100,945855570,13950,13950,13950,13950,25
20230531,144000,945506820,13950,13960,13960,13940,33
20230531,143900,945046500,13960,13970,13970,13960,130
20230531,143800,943230530,13970,13990,13990,13970,35
20230531,143700,942741340,13990,13980,13990,13980,134
20230531,143600,940867170,13980,13970,13980,13970,66
20230531,143500,939944760,13970,13970,13970,13970,68
20230531,143400,938994800,13970,13970,13970,13970,48
20230531,143300,938324240,13970,13960,13970,13960,31
20230531,143200,937891320,13960,13960,13960,13960,58
20230531,143100,937081640,13950,13980,13980,13950,69
20230531,143000,936118230,13980,13970,13980,13970,142
20230531,142900,934133370,13970,13970,13970,13960,102
20230531,142800,932708590,13970,13980,13980,13970,104
20230531,142700,931255190,13980,13980,13980,13970,1422
20230531,142600,911389650,13990,13990,13990,13980,104
20230531,142500,909934920,13990,13990,13990,13990,51
20230531,142400,909221430,13990,13980,13990,13980,59
20230531,142300,908396440,13980,13980,13980,13970,45
20230531,142200,907767420,13980,13980,13990,13980,188
20230531,142100,905138010,13970,13970,13970,13970,48
20230531,142000,904467450,13970,13960,13970,13960,51
20230531,141900,903755280,13960,13970,13980,13960,138
20230531,141800,901826510,13970,13980,13980,13970,40
20230531,141700,901267540,13980,13980,13990,13980,127
20230531,141600,899491240,13980,13980,13980,13980,42
20230531,141500,898904080,13980,13970,13980,13970,53
20230531,141400,898163420,13970,13960,13990,13960,140
20230531,141300,896206050,13960,13950,13970,13950,40
20230531,141200,895647860,13950,13960,13960,13950,29
20230531,141100,895243290,13950,13940,13950,13940,50
20230531,141000,894546160,13940,13930,13950,13930,19
20230531,140900,894281380,13930,13930,13930,13930,49
20230531,140800,893598810,13930,13920,13930,13920,37
20230531,140700,893083760,13920,13920,13920,13910,34
20230531,140600,892610600,14000,13920,14000,13910,5126
20230531,140500,820861640,13920,13910,13920,13910,39
20230531,140400,820319010,13910,13900,13910,13900,61
20230531,140300,819470740,13900,13890,13910,13890,77
20230531,140200,818400430,13890,13910,13910,13890,33
20230531,140100,817941850,13910,13920,13920,13910,292
20230531,140000,813878500,13920,13940,13940,13910,71
20230531,135900,812890180,13950,13970,13970,13950,309
20230531,135800,808577330,13970,13980,13980,13970,158
20230531,135700,806368720,13980,13970,13990,13970,44
20230531,135600,805753640,13970,13970,13970,13970,18
20230531,135500,805502180,13960,13970,13970,13960,135
20230531,135400,803616390,13970,13980,13980,13960,15
20230531,135300,803406840,13980,13980,13980,13970,94
20230531,135200,802092900,13980,13970,13980,13970,5
20230531,135100,802023040,13970,13990,13990,13970,93
20230531,135000,800722280,13980,13970,13980,13970,25
20230531,134900,800372970,13960,13960,13960,13960,0
20230531,134800,800372970,13960,13970,13970,13950,24
20230531,134700,800037760,13970,13970,13980,13970,110
20230531,134600,798500180,13970,13970,13970,13970,23
20230531,134500,798178870,13980,13980,13980,13980,133
20230531,134400,796319530,13990,13980,13990,13980,130
20230531,134300,794501160,13980,13980,13980,13980,30
20230531,134200,794081760,13980,14010,14010,13970,371
20230531,134100,788890120,14010,14010,14010,14000,85
20230531,134000,787699280,14010,14010,14010,14010,17
20230531,133900,787461110,14010,14010,14010,14000,20
20230531,133800,787180980,14010,14010,14020,14010,81
20230531,133700,786045430,14020,14020,14020,14010,100
20230531,133600,784643620,14010,14020,14020,14010,22
20230531,133500,784335360,14020,14020,14030,14020,128
20230531,133400,782539750,14020,14010,14020,14010,86
20230531,133300,781334070,14010,14010,14020,14010,29
20230531,133200,780927670,14010,14020,14020,14010,101
20230531,133100,779511820,14020,14010,14020,14010,18
20230531,133000,779259470,14010,14010,14010,14010,3
20230531,132900,779217440,14000,14000,14000,14000,2
20230531,132800,779189440,14000,13990,14000,13990,2
20230531,132700,779161450,13980,13980,13980,13980,0
20230531,132600,779161450,13980,13980,13980,13980,1
20230531,132500,779147470,14020,13970,14020,13960,5
20230531,132400,779077570,13970,13960,14020,13960,6
20230531,132300,778993730,13950,13920,13960,13920,22
20230531,132200,778687180,13920,13940,13940,13890,149
20230531,132100,776616510,13950,13970,13970,13950,148
20230531,132000,774550700,13980,13980,13990,13980,4
20230531,131900,774494770,13970,13990,13990,13970,205
20230531,131800,771628320,13990,14000,14000,13990,113
20230531,131700,770046390,13990,14000,14000,13990,129
20230531,131600,768240570,14000,14010,14010,14000,199
20230531,131500,765452780,14010,14010,14030,14010,134
20230531,131400,763574300,14010,14010,14020,14010,78
20230531,131300,762480820,14010,14010,14020,14010,95
20230531,131200,761149140,14010,14020,14020,14010,97
20230531,131100,759789220,14010,14010,14010,14010,1
20230531,131000,759775210,14010,14000,14010,14000,24
20230531,130900,759438990,14000,14000,14000,14000,22
20230531,130800,759130990,13990,13990,13990,13990,1
20230531,130700,759117000,13990,14010,14010,13980,82
20230531,130600,757969010,14020,14020,14020,14020,93
20230531,130500,756665150,14020,14020,14020,14020,82
20230531,130400,755515510,14020,14020,14020,14020,0
20230531,130300,755515510,14020,14010,14020,14010,91
20230531,130200,754239710,14020,14010,14020,14000,132
20230531,130100,752390530,14010,14010,14010,14010,10
20230531,130000,752250430,14020,14020,14020,14020,87
20230531,125900,751030690,14020,14020,14020,14020,85
20230531,125800,749838990,14020,14020,14030,14020,114
20230531,125700,748240700,14020,14020,14020,14020,23
20230531,125600,747918240,14020,14030,14030,14020,147
20230531,125500,745856000,14030,14030,14030,14020,198
20230531,125400,743078200,14020,14020,14020,14020,14
20230531,125300,742881920,14020,14020,14020,14010,70
20230531,125200,741900630,14030,14030,14030,14030,74
20230531,125100,740862410,14020,14020,14020,14020,30
20230531,125000,740441810,14020,14020,14020,14020,43
20230531,124900,739838950,14020,14020,14020,14020,103
20230531,124800,738394890,14010,14010,14010,14010,50
20230531,124700,737694390,14010,14020,14020,14010,81
20230531,124600,736558920,14010,14010,14010,14010,14
20230531,124500,736362780,14020,14020,14020,14020,0
20230531,124400,736362780,14020,14020,14020,14020,92
20230531,124300,735072940,14010,14010,14010,14010,80
20230531,124200,733952140,14000,14000,14000,14000,0
20230531,124100,733952140,14000,14000,14000,14000,59
20230531,124000,733126140,14000,14000,14000,14000,104
20230531,123900,731670140,14000,14000,14000,14000,83
20230531,123800,730508140,14010,14010,14010,14010,0
20230531,123700,730508140,14010,14000,14010,14000,430
20230531,123600,724487150,14000,14000,14000,14000,86
20230531,123500,723283150,14000,14000,14000,14000,0
20230531,123400,723283150,14000,14000,14000,14000,67
20230531,123300,722345150,14000,14000,14000,14000,75
20230531,123200,721295150,14000,14000,14000,14000,0
20230531,123100,721295150,14000,13990,14000,13990,72
20230531,123000,720287160,13990,14000,14000,13990,238
20230531,122900,716956830,14000,14000,14000,14000,103
20230531,122800,715514830,13990,13990,13990,13990,1
20230531,122700,715500840,13980,13980,13980,13980,1
20230531,122600,715486860,13980,13990,13990,13980,104
20230531,122500,714032890,13980,14000,14000,13970,273
20230531,122400,710213490,14000,14000,14000,14000,3
20230531,122300,710171490,14000,13990,14000,13990,46
20230531,122200,709527520,13990,13990,13990,13990,0
20230531,122100,709527520,13990,14000,14000,13990,141
20230531,122000,707554330,14010,14010,14010,14010,209
20230531,121900,704626240,14020,14010,14020,14010,5
20230531,121800,704556180,14020,14010,14020,14000,117
20230531,121700,702917030,14000,14000,14000,14000,6
20230531,121600,702833030,14000,14000,14000,14000,57
20230531,121500,702035030,14000,14010,14010,14000,97
20230531,121400,700676070,14010,14020,14020,14010,106
20230531,121300,699191000,14010,14000,14010,14000,27
20230531,121200,698812960,14000,14040,14040,13990,548
20230531,121100,691137600,14040,14040,14050,14040,85
20230531,121000,689943430,14040,14050,14050,14040,110
20230531,120900,688398000,14050,14050,14050,14050,32
20230531,120800,687948400,14060,14060,14060,14060,70
20230531,120700,686964200,14060,14060,14060,14060,88
20230531,120600,685726920,14060,14060,14060,14060,0
20230531,120500,685726920,14060,14060,14060,14060,105
20230531,120400,684250620,14060,14070,14070,14060,179
20230531,120300,681732900,14070,14070,14070,14070,0
20230531,120200,681732900,14070,14070,14070,14070,68
20230531,120100,680776140,14070,14070,14070,14070,171
20230531,120000,678370170,14060,14060,14060,14060,0
20230531,115900,678370170,14060,14060,14070,14060,58
20230531,115800,677554270,14070,14070,14070,14070,87
20230531,115700,676330180,14070,14070,14070,14070,158
20230531,115600,674107120,14070,14070,14070,14070,0
20230531,115500,674107120,14070,14070,14070,14070,66
20230531,115400,673178500,14070,14060,14070,14060,2
20230531,115300,673150370,14060,14060,14060,14060,102
20230531,115200,671716250,14060,14050,14060,14050,190
20230531,115100,669045850,14050,14050,14050,14050,1
20230531,115000,669031800,14050,14040,14060,14040,21
20230531,114900,668736630,14030,14020,14030,14020,630
20230531,114800,659897900,14030,14030,14030,14030,500
20230531,114700,652882900,14030,14030,14030,14030,0
20230531,114600,652882900,14030,14030,14030,14030,101
20230531,114500,651465870,14030,14030,14030,14030,89
20230531,114400,650217200,14020,14020,14020,14020,34
20230531,114300,649740520,14010,14010,14010,14010,5
20230531,114200,649670470,14010,14010,14020,14000,136
20230531,114100,647764820,14010,14010,14010,14010,73
20230531,114000,646742090,14010,14010,14010,14010,7
20230531,113900,646644020,14010,14010,14010,14000,82
20230531,113800,645495300,14010,14010,14010,14010,85
20230531,113700,644304450,14010,14010,14010,14010,258
20230531,113600,640689870,14020,14020,14020,14020,85
20230531,113500,639498170,14030,14030,14030,14030,139
20230531,113400,637548000,14020,14050,14050,14020,350
20230531,113300,632637830,14060,14060,14060,14060,92
20230531,113200,631344310,14060,14060,14060,14060,151
20230531,113100,629221250,14070,14070,14070,14070,1
20230531,113000,629207180,14080,14080,14080,14080,66
20230531,112900,628277900,14080,14080,14080,14080,190
20230531,112800,625602700,14090,14090,14090,14090,91
20230531,112700,624320510,14080,14080,14090,14080,7
20230531,112600,624221900,14090,14110,14120,14090,1735
20230531,112500,599759190,14110,14120,14120,14110,97
20230531,112400,598389780,14110,14120,14120,14110,261
20230531,112300,594706140,14130,14110,14130,14110,86
20230531,112200,593492650,14120,14130,14130,14120,495
20230531,112100,586502460,14120,14140,14140,14120,160
20230531,112000,584241610,14140,14140,14170,14140,1619
20230531,111900,561348920,14140,14170,14170,14130,714
20230531,111800,551248240,14170,14170,14170,14170,0
20230531,111700,551248240,14170,14180,14180,14170,443
20230531,111600,544970590,14190,14180,14190,14180,123
20230531,111500,543225770,14190,14190,14190,14190,80
20230531,111400,542090570,14190,14190,14190,14190,106
20230531,111300,540586430,14190,14180,14190,14180,300
20230531,111200,536332410,14180,14200,14200,14180,589
20230531,111100,527972270,14200,14210,14220,14190,353
20230531,111000,522956210,14220,14210,14220,14200,347
20230531,110900,518025390,14200,14160,14200,14160,1000
20230531,110800,503853240,14170,14170,14170,14170,0
20230531,110700,503853240,14170,14160,14170,14150,318
20230531,110600,499353200,14160,14160,14160,14160,140
20230531,110500,497370800,14160,14170,14170,14160,150
20230531,110400,495246500,14170,14200,14200,14170,411
20230531,110300,489413420,14200,14140,14200,14140,1100
20230531,110200,473809000,14140,14140,14140,14140,17
20230531,110100,473568620,14140,14110,14150,14060,2692
20230531,110000,435585340,14110,14100,14110,14100,86
20230531,105900,434372020,14110,14100,14110,14090,616
20230531,105800,425683870,14100,14080,14110,14080,2602
20230531,105700,388996610,14070,14090,14090,14070,54
20230531,105600,388236170,14090,14060,14090,14060,1764
20230531,105500,363395000,14050,14040,14050,14040,8
20230531,105400,363282610,14020,14020,14020,14020,0
20230531,105300,363282610,14020,14020,14020,14020,0
20230531,105200,363282610,14020,14060,14060,14020,119
20230531,105100,361609750,14060,14050,14060,14050,5
20230531,105000,361539480,14070,14020,14070,14010,2267
20230531,104900,329695740,14000,13960,14000,13960,1621
20230531,104800,307017840,13950,13960,13960,13950,212
20230531,104700,304059320,13960,13960,13960,13960,89
20230531,104600,302816880,13950,13940,13950,13940,49
20230531,104500,302133540,13940,13930,13940,13930,33
20230531,104400,301673530,13920,13920,13920,13920,0
20230531,104300,301673530,13920,13920,13920,13920,0
20230531,104200,301673530,13920,13920,13920,13920,99
20230531,104100,300295450,13950,13950,13950,13950,182
20230531,104000,297756550,13970,13980,13980,13970,204
20230531,103900,294905410,13980,13910,13980,13910,352
20230531,103800,289995650,13910,13900,13910,13900,698
20230531,103700,280289150,13900,13900,13900,13900,111
20230531,103600,278746250,13900,13900,13900,13900,75
20230531,103500,277703750,13900,13900,13900,13900,11
20230531,103400,277550850,13910,13890,13910,13890,368
20230531,103300,272438500,13870,13900,13900,13870,104
20230531,103200,270993860,13900,13870,13900,13870,1004
20230531,103100,257040020,13850,13850,13850,13850,0
20230531,103000,257040020,13850,13830,13850,13830,954
20230531,102900,243835820,13820,13800,13820,13800,28
20230531,102800,243449050,13790,13790,13790,13790,0
20230531,102700,243449050,13790,13780,13820,13780,115
20230531,102600,241860190,13750,13750,13750,13750,0
20230531,102500,241860190,13750,13740,13750,13740,12
20230531,102400,241695210,13740,13710,13740,13710,9
20230531,102300,241571770,13710,13710,13710,13710,4
20230531,102200,241516930,13710,13710,13710,13710,3
20230531,102100,241475800,13710,13690,13750,13690,1007
20230531,102000,227630030,13690,13690,13690,13690,0
20230531,101900,227630030,13690,13690,13690,13690,0
20230531,101800,227630030,13690,13690,13690,13690,0
20230531,101700,227630030,13690,13690,13690,13690,1
20230531,101600,227616340,13680,13680,13680,13680,1
20230531,101500,227602660,13660,13660,13660,13660,150
20230531,101400,225553660,13670,13670,13670,13670,1
20230531,101300,225539990,13660,13660,13660,13660,0
20230531,101200,225539990,13660,13660,13660,13660,0
20230531,101100,225539990,13660,13660,13660,13660,0
20230531,101000,225539990,13660,13660,13660,13660,201
20230531,100900,222794330,13660,13660,13660,13660,0
20230531,100800,222794330,13660,13650,13660,13650,121
20230531,100700,221142470,13660,13660,13660,13660,0
20230531,100600,221142470,13660,13660,13660,13650,891
20230531,100500,208971610,13650,13600,13650,13600,3860
20230531,100400,156284600,13570,13560,13570,13560,169
20230531,100300,153991310,13560,13570,13580,13560,362
20230531,100200,149076770,13580,13580,13580,13580,0
20230531,100100,149076770,13580,13580,13580,13560,1358
20230531,100000,130656490,13560,13620,13620,13560,3450
20230531,095900,83778430,13640,13640,13640,13640,0
20230531,095800,83778430,13640,13640,13640,13640,0
20230531,095700,83778430,13640,13640,13640,13640,0
20230531,095600,83778430,13640,13640,13640,13640,0
20230531,095500,83778430,13640,13640,13640,13640,0
20230531,095400,83778430,13640,13640,13640,13640,0
20230531,095300,83778430,13640,13640,13640,13640,0
20230531,095200,83778430,13640,13640,13640,13640,0
20230531,095100,83778430,13640,13640,13640,13640,1
20230531,095000,83764790,13620,13620,13620,13620,0
20230531,094900,83764790,13620,13630,13630,13620,1249
20230531,094800,66743520,13630,13630,13630,13630,0
20230531,094700,66743520,13630,13630,13630,13630,0
20230531,094600,66743520,13630,13650,13650,13630,290
20230531,094500,62789820,13650,13650,13650,13650,6
20230531,094400,62707920,13650,13650,13650,13650,13
20230531,094300,62530470,13650,13650,13650,13650,300
20230531,094200,58435470,13630,13630,13630,13630,14
20230531,094100,58244650,13640,13640,13640,13640,0
20230531,094000,58244650,13640,13640,13640,13640,0
20230531,093900,58244650,13640,13650,13650,13640,394
20230531,093800,52866560,13650,13650,13650,13650,0
20230531,093700,52866560,13650,13660,13660,13650,311
20230531,093600,48621260,13650,13650,13650,13650,0
20230531,093500,48621260,13650,13650,13650,13650,0
20230531,093400,48621260,13650,13650,13650,13650,0
20230531,093300,48621260,13650,13650,13650,13650,0
20230531,093200,48621260,13650,13650,13650,13650,0
20230531,093100,48621260,13650,13650,13650,13650,0
20230531,093000,48621260,13650,13650,13650,13650,0
20230531,092900,48621260,13650,13690,13690,13650,252
20230531,092800,45180860,13690,13690,13690,13690,0
20230531,092700,45180860,13690,13690,13690,13690,2
20230531,092600,45153480,13680,13650,13680,13650,3
20230531,092500,45112490,13650,13660,13660,13650,87
20230531,092400,43924840,13650,13690,13690,13650,4
20230531,092300,43870200,13690,13650,13690,13650,213
20230531,092200,40954600,13650,13650,13650,13650,0
20230531,092100,40954600,13650,13650,13650,13650,1
20230531,092000,40940950,13650,13650,13650,13650,0
20230531,091900,40940950,13650,13650,13650,13650,1
20230531,091800,40927300,13670,13670,13670,13670,0
20230531,091700,40927300,13670,13620,13670,13620,6
20230531,091600,40845360,13620,13620,13620,13610,516
20230531,091500,33817590,13630,13630,13630,13620,382
20230531,091400,28612090,13640,13640,13640,13640,300
20230531,091300,24520090,13690,13690,13690,13690,3
20230531,091200,24479020,13690,13690,13690,13690,1
20230531,091100,24465330,13630,13670,13670,13630,21
20230531,091000,24178900,13670,13670,13670,13670,9
20230531,090900,24055870,13670,13670,13670,13670,2
20230531,090800,24028530,13670,13680,13680,13670,514
20230531,090700,17001440,13680,13680,13680,13680,0
20230531,090600,17001440,13680,13690,13690,13680,21
20230531,090500,16713960,13690,13700,13700,13690,31
20230531,090400,16289520,13690,13680,13690,13680,5
20230531,090300,16221110,13680,13680,13680,13680,1
20230531,090200,16207430,13540,13540,13540,13540,744
20230531,090100,6133670,13520,13520,13520,13520,0
20230531,090000,6133670,13520,13420,13710,13420,457