KissMeData/047400/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,213300,17616061625,4605,4605,4605,4605,93614
20230531,213200,17616061625,4605,4605,4605,4605,0
20230531,213100,17616061625,4605,4605,4605,4605,0
20230531,213000,17616061625,4605,4605,4605,4605,0
20230531,212900,17616061625,4605,4605,4605,4605,0
20230531,212800,17616061625,4605,4605,4605,4605,0
20230531,212700,17616061625,4605,4605,4605,4605,0
20230531,212600,17616061625,4605,4605,4605,4605,0
20230531,212500,17616061625,4605,4605,4605,4605,0
20230531,212400,17616061625,4605,4605,4605,4605,0
20230531,212300,17616061625,4605,4605,4605,4605,0
20230531,212200,17616061625,4605,4605,4605,4605,0
20230531,212100,17616061625,4605,4605,4605,4605,0
20230531,212000,17616061625,4605,4605,4605,4605,0
20230531,211900,17616061625,4605,4605,4605,4605,0
20230531,211800,17616061625,4605,4605,4605,4605,0
20230531,211700,17616061625,4605,4605,4605,4605,0
20230531,211600,17616061625,4605,4605,4605,4605,0
20230531,211500,17616061625,4605,4605,4605,4605,0
20230531,211400,17616061625,4605,4605,4605,4605,0
20230531,211300,17616061625,4605,4605,4605,4605,0
20230531,211200,17616061625,4605,4605,4605,4605,0
20230531,211100,17616061625,4605,4605,4605,4605,0
20230531,211000,17616061625,4605,4605,4605,4605,0
20230531,210900,17616061625,4605,4605,4605,4605,0
20230531,210800,17616061625,4605,4605,4605,4605,0
20230531,210700,17616061625,4605,4605,4605,4605,0
20230531,210600,17616061625,4605,4605,4605,4605,0
20230531,210500,17616061625,4605,4605,4605,4605,0
20230531,210400,17616061625,4605,4605,4605,4605,0
20230531,210300,17616061625,4605,4605,4605,4605,93614
20230531,210200,17616061625,4605,4605,4605,4605,0
20230531,210100,17616061625,4605,4605,4605,4605,0
20230531,210000,17616061625,4605,4605,4605,4605,0
20230531,205900,17616061625,4605,4605,4605,4605,0
20230531,205800,17616061625,4605,4605,4605,4605,0
20230531,205700,17616061625,4605,4605,4605,4605,0
20230531,205600,17616061625,4605,4605,4605,4605,0
20230531,205500,17616061625,4605,4605,4605,4605,0
20230531,205400,17616061625,4605,4605,4605,4605,0
20230531,205300,17616061625,4605,4605,4605,4605,0
20230531,205200,17616061625,4605,4605,4605,4605,0
20230531,205100,17616061625,4605,4605,4605,4605,0
20230531,205000,17616061625,4605,4605,4605,4605,0
20230531,204900,17616061625,4605,4605,4605,4605,0
20230531,204800,17616061625,4605,4605,4605,4605,0
20230531,204700,17616061625,4605,4605,4605,4605,0
20230531,204600,17616061625,4605,4605,4605,4605,0
20230531,204500,17616061625,4605,4605,4605,4605,0
20230531,204400,17616061625,4605,4605,4605,4605,0
20230531,204300,17616061625,4605,4605,4605,4605,0
20230531,204200,17616061625,4605,4605,4605,4605,0
20230531,204100,17616061625,4605,4605,4605,4605,0
20230531,204000,17616061625,4605,4605,4605,4605,0
20230531,203900,17616061625,4605,4605,4605,4605,0
20230531,203800,17616061625,4605,4605,4605,4605,0
20230531,203700,17616061625,4605,4605,4605,4605,0
20230531,203600,17616061625,4605,4605,4605,4605,0
20230531,203500,17616061625,4605,4605,4605,4605,0
20230531,203400,17616061625,4605,4605,4605,4605,0
20230531,203300,17616061625,4605,4605,4605,4605,93614
20230531,203200,17616061625,4605,4605,4605,4605,0
20230531,203100,17616061625,4605,4605,4605,4605,0
20230531,203000,17616061625,4605,4605,4605,4605,0
20230531,202900,17616061625,4605,4605,4605,4605,0
20230531,202800,17616061625,4605,4605,4605,4605,0
20230531,202700,17616061625,4605,4605,4605,4605,0
20230531,202600,17616061625,4605,4605,4605,4605,0
20230531,202500,17616061625,4605,4605,4605,4605,0
20230531,202400,17616061625,4605,4605,4605,4605,0
20230531,202300,17616061625,4605,4605,4605,4605,0
20230531,202200,17616061625,4605,4605,4605,4605,0
20230531,202100,17616061625,4605,4605,4605,4605,0
20230531,202000,17616061625,4605,4605,4605,4605,0
20230531,201900,17616061625,4605,4605,4605,4605,0
20230531,201800,17616061625,4605,4605,4605,4605,0
20230531,201700,17616061625,4605,4605,4605,4605,0
20230531,201600,17616061625,4605,4605,4605,4605,0
20230531,201500,17616061625,4605,4605,4605,4605,0
20230531,201400,17616061625,4605,4605,4605,4605,0
20230531,201300,17616061625,4605,4605,4605,4605,0
20230531,201200,17616061625,4605,4605,4605,4605,0
20230531,201100,17616061625,4605,4605,4605,4605,0
20230531,201000,17616061625,4605,4605,4605,4605,0
20230531,200900,17616061625,4605,4605,4605,4605,0
20230531,200800,17616061625,4605,4605,4605,4605,0
20230531,200700,17616061625,4605,4605,4605,4605,0
20230531,200600,17616061625,4605,4605,4605,4605,0
20230531,200500,17616061625,4605,4605,4605,4605,0
20230531,200400,17616061625,4605,4605,4605,4605,0
20230531,200300,17616061625,4605,4605,4605,4605,93614
20230531,200200,17616061625,4605,4605,4605,4605,0
20230531,200100,17616061625,4605,4605,4605,4605,0
20230531,200000,17616061625,4605,4605,4605,4605,0
20230531,195900,17616061625,4605,4605,4605,4605,0
20230531,195800,17616061625,4605,4605,4605,4605,0
20230531,195700,17616061625,4605,4605,4605,4605,0
20230531,195600,17616061625,4605,4605,4605,4605,0
20230531,195500,17616061625,4605,4605,4605,4605,0
20230531,195400,17616061625,4605,4605,4605,4605,0
20230531,195300,17616061625,4605,4605,4605,4605,0
20230531,195200,17616061625,4605,4605,4605,4605,0
20230531,195100,17616061625,4605,4605,4605,4605,0
20230531,195000,17616061625,4605,4605,4605,4605,0
20230531,194900,17616061625,4605,4605,4605,4605,0
20230531,194800,17616061625,4605,4605,4605,4605,0
20230531,194700,17616061625,4605,4605,4605,4605,0
20230531,194600,17616061625,4605,4605,4605,4605,0
20230531,194500,17616061625,4605,4605,4605,4605,0
20230531,194400,17616061625,4605,4605,4605,4605,0
20230531,194300,17616061625,4605,4605,4605,4605,0
20230531,194200,17616061625,4605,4605,4605,4605,0
20230531,194100,17616061625,4605,4605,4605,4605,0
20230531,194000,17616061625,4605,4605,4605,4605,0
20230531,193900,17616061625,4605,4605,4605,4605,0
20230531,193800,17616061625,4605,4605,4605,4605,0
20230531,193700,17616061625,4605,4605,4605,4605,0
20230531,193600,17616061625,4605,4605,4605,4605,0
20230531,193500,17616061625,4605,4605,4605,4605,0
20230531,193400,17616061625,4605,4605,4605,4605,0
20230531,193300,17616061625,4605,4605,4605,4605,93614
20230531,193200,17616061625,4605,4605,4605,4605,0
20230531,193100,17616061625,4605,4605,4605,4605,0
20230531,193000,17616061625,4605,4605,4605,4605,0
20230531,192900,17616061625,4605,4605,4605,4605,0
20230531,192800,17616061625,4605,4605,4605,4605,0
20230531,192700,17616061625,4605,4605,4605,4605,0
20230531,192600,17616061625,4605,4605,4605,4605,0
20230531,192500,17616061625,4605,4605,4605,4605,0
20230531,192400,17616061625,4605,4605,4605,4605,0
20230531,192300,17616061625,4605,4605,4605,4605,0
20230531,192200,17616061625,4605,4605,4605,4605,0
20230531,192100,17616061625,4605,4605,4605,4605,0
20230531,192000,17616061625,4605,4605,4605,4605,0
20230531,191900,17616061625,4605,4605,4605,4605,0
20230531,191800,17616061625,4605,4605,4605,4605,0
20230531,191700,17616061625,4605,4605,4605,4605,0
20230531,191600,17616061625,4605,4605,4605,4605,0
20230531,191500,17616061625,4605,4605,4605,4605,0
20230531,191400,17616061625,4605,4605,4605,4605,0
20230531,191300,17616061625,4605,4605,4605,4605,0
20230531,191200,17616061625,4605,4605,4605,4605,0
20230531,191100,17616061625,4605,4605,4605,4605,0
20230531,191000,17616061625,4605,4605,4605,4605,0
20230531,190900,17616061625,4605,4605,4605,4605,0
20230531,190800,17616061625,4605,4605,4605,4605,0
20230531,190700,17616061625,4605,4605,4605,4605,0
20230531,190600,17616061625,4605,4605,4605,4605,0
20230531,190500,17616061625,4605,4605,4605,4605,0
20230531,190400,17616061625,4605,4605,4605,4605,0
20230531,190300,17616061625,4605,4605,4605,4605,93614
20230531,190200,17616061625,4605,4605,4605,4605,0
20230531,190100,17616061625,4605,4605,4605,4605,0
20230531,190000,17616061625,4605,4605,4605,4605,0
20230531,185900,17616061625,4605,4605,4605,4605,0
20230531,185800,17616061625,4605,4605,4605,4605,0
20230531,185700,17616061625,4605,4605,4605,4605,0
20230531,185600,17616061625,4605,4605,4605,4605,0
20230531,185500,17616061625,4605,4605,4605,4605,0
20230531,185400,17616061625,4605,4605,4605,4605,0
20230531,185300,17616061625,4605,4605,4605,4605,0
20230531,185200,17616061625,4605,4605,4605,4605,0
20230531,185100,17616061625,4605,4605,4605,4605,0
20230531,185000,17616061625,4605,4605,4605,4605,0
20230531,184900,17616061625,4605,4605,4605,4605,0
20230531,184800,17616061625,4605,4605,4605,4605,0
20230531,184700,17616061625,4605,4605,4605,4605,0
20230531,184600,17616061625,4605,4605,4605,4605,0
20230531,184500,17616061625,4605,4605,4605,4605,0
20230531,184400,17616061625,4605,4605,4605,4605,0
20230531,184300,17616061625,4605,4605,4605,4605,0
20230531,184200,17616061625,4605,4605,4605,4605,0
20230531,184100,17616061625,4605,4605,4605,4605,0
20230531,184000,17616061625,4605,4605,4605,4605,0
20230531,183900,17616061625,4605,4605,4605,4605,0
20230531,183800,17616061625,4605,4605,4605,4605,0
20230531,183700,17616061625,4605,4605,4605,4605,0
20230531,183600,17616061625,4605,4605,4605,4605,0
20230531,183500,17616061625,4605,4605,4605,4605,0
20230531,183400,17616061625,4605,4605,4605,4605,0
20230531,183300,17616061625,4605,4605,4605,4605,93614
20230531,183200,17616061625,4605,4605,4605,4605,0
20230531,183100,17616061625,4605,4605,4605,4605,0
20230531,183000,17616061625,4605,4605,4605,4605,0
20230531,182900,17616061625,4605,4605,4605,4605,0
20230531,182800,17616061625,4605,4605,4605,4605,0
20230531,182700,17616061625,4605,4605,4605,4605,0
20230531,182600,17616061625,4605,4605,4605,4605,0
20230531,182500,17616061625,4605,4605,4605,4605,0
20230531,182400,17616061625,4605,4605,4605,4605,0
20230531,182300,17616061625,4605,4605,4605,4605,0
20230531,182200,17616061625,4605,4605,4605,4605,0
20230531,182100,17616061625,4605,4605,4605,4605,0
20230531,182000,17616061625,4605,4605,4605,4605,0
20230531,181900,17616061625,4605,4605,4605,4605,0
20230531,181800,17616061625,4605,4605,4605,4605,0
20230531,181700,17616061625,4605,4605,4605,4605,0
20230531,181600,17616061625,4605,4605,4605,4605,0
20230531,181500,17616061625,4605,4605,4605,4605,0
20230531,181400,17616061625,4605,4605,4605,4605,0
20230531,181300,17616061625,4605,4605,4605,4605,0
20230531,181200,17616061625,4605,4605,4605,4605,0
20230531,181100,17616061625,4605,4605,4605,4605,0
20230531,181000,17616061625,4605,4605,4605,4605,0
20230531,180900,17616061625,4605,4605,4605,4605,0
20230531,180800,17616061625,4605,4605,4605,4605,0
20230531,180700,17616061625,4605,4605,4605,4605,0
20230531,180600,17616061625,4605,4605,4605,4605,0
20230531,180500,17616061625,4605,4605,4605,4605,0
20230531,180400,17616061625,4605,4605,4605,4605,0
20230531,180300,17616061625,4605,4605,4605,4605,93614
20230531,180200,17616061625,4605,4605,4605,4605,0
20230531,180100,17616061625,4605,4605,4605,4605,0
20230531,180000,17616061625,4605,4605,4605,4605,0
20230531,175900,17616061625,4605,4605,4605,4605,0
20230531,175800,17616061625,4605,4605,4605,4605,0
20230531,175700,17616061625,4605,4605,4605,4605,0
20230531,175600,17616061625,4605,4605,4605,4605,0
20230531,175500,17616061625,4605,4605,4605,4605,0
20230531,175400,17616061625,4605,4605,4605,4605,0
20230531,175300,17616061625,4605,4605,4605,4605,0
20230531,175200,17616061625,4605,4605,4605,4605,0
20230531,175100,17616061625,4605,4605,4605,4605,0
20230531,175000,17616061625,4605,4605,4605,4605,0
20230531,174900,17616061625,4605,4605,4605,4605,0
20230531,174800,17616061625,4605,4605,4605,4605,0
20230531,174700,17616061625,4605,4605,4605,4605,0
20230531,174600,17616061625,4605,4605,4605,4605,0
20230531,174500,17616061625,4605,4605,4605,4605,0
20230531,174400,17616061625,4605,4605,4605,4605,0
20230531,174300,17616061625,4605,4605,4605,4605,0
20230531,174200,17616061625,4605,4605,4605,4605,0
20230531,174100,17616061625,4605,4605,4605,4605,0
20230531,174000,17616061625,4605,4605,4605,4605,0
20230531,173900,17616061625,4605,4605,4605,4605,0
20230531,173800,17616061625,4605,4605,4605,4605,0
20230531,173700,17616061625,4605,4605,4605,4605,0
20230531,173600,17616061625,4605,4605,4605,4605,0
20230531,173500,17616061625,4605,4605,4605,4605,0
20230531,173400,17616061625,4605,4605,4605,4605,0
20230531,173300,17616061625,4605,4605,4605,4605,93614
20230531,173200,17616061625,4605,4605,4605,4605,0
20230531,173100,17616061625,4605,4605,4605,4605,0
20230531,173000,17616061625,4605,4605,4605,4605,0
20230531,172900,17616061625,4605,4605,4605,4605,0
20230531,172800,17616061625,4605,4605,4605,4605,0
20230531,172700,17616061625,4605,4605,4605,4605,0
20230531,172600,17616061625,4605,4605,4605,4605,0
20230531,172500,17616061625,4605,4605,4605,4605,0
20230531,172400,17616061625,4605,4605,4605,4605,0
20230531,172300,17616061625,4605,4605,4605,4605,0
20230531,172200,17616061625,4605,4605,4605,4605,0
20230531,172100,17616061625,4605,4605,4605,4605,0
20230531,172000,17616061625,4605,4605,4605,4605,0
20230531,171900,17616061625,4605,4605,4605,4605,0
20230531,171800,17616061625,4605,4605,4605,4605,0
20230531,171700,17616061625,4605,4605,4605,4605,0
20230531,171600,17616061625,4605,4605,4605,4605,0
20230531,171500,17616061625,4605,4605,4605,4605,0
20230531,171400,17616061625,4605,4605,4605,4605,0
20230531,171300,17616061625,4605,4605,4605,4605,0
20230531,171200,17616061625,4605,4605,4605,4605,0
20230531,171100,17616061625,4605,4605,4605,4605,0
20230531,171000,17616061625,4605,4605,4605,4605,0
20230531,170900,17616061625,4605,4605,4605,4605,0
20230531,170800,17616061625,4605,4605,4605,4605,0
20230531,170700,17616061625,4605,4605,4605,4605,0
20230531,170600,17616061625,4605,4605,4605,4605,0
20230531,170500,17616061625,4605,4605,4605,4605,0
20230531,170400,17616061625,4605,4605,4605,4605,0
20230531,170300,17616061625,4605,4605,4605,4605,93614
20230531,170200,17616061625,4605,4605,4605,4605,0
20230531,170100,17616061625,4605,4605,4605,4605,0
20230531,170000,17616061625,4605,4605,4605,4605,0
20230531,165900,17616061625,4605,4605,4605,4605,0
20230531,165800,17616061625,4605,4605,4605,4605,0
20230531,165700,17616061625,4605,4605,4605,4605,0
20230531,165600,17616061625,4605,4605,4605,4605,0
20230531,165500,17616061625,4605,4605,4605,4605,0
20230531,165400,17616061625,4605,4605,4605,4605,0
20230531,165300,17616061625,4605,4605,4605,4605,0
20230531,165200,17616061625,4605,4605,4605,4605,0
20230531,165100,17616061625,4605,4605,4605,4605,0
20230531,165000,17616061625,4605,4605,4605,4605,0
20230531,164900,17616061625,4605,4605,4605,4605,0
20230531,164800,17616061625,4605,4605,4605,4605,0
20230531,164700,17616061625,4605,4605,4605,4605,0
20230531,164600,17616061625,4605,4605,4605,4605,0
20230531,164500,17616061625,4605,4605,4605,4605,0
20230531,164400,17616061625,4605,4605,4605,4605,0
20230531,164300,17616061625,4605,4605,4605,4605,0
20230531,164200,17616061625,4605,4605,4605,4605,0
20230531,164100,17616061625,4605,4605,4605,4605,0
20230531,164000,17616061625,4605,4605,4605,4605,0
20230531,163900,17616061625,4605,4605,4605,4605,0
20230531,163800,17616061625,4605,4605,4605,4605,0
20230531,163700,17616061625,4605,4605,4605,4605,0
20230531,163600,17616061625,4605,4605,4605,4605,0
20230531,163500,17616061625,4605,4605,4605,4605,0
20230531,163400,17616061625,4605,4605,4605,4605,0
20230531,163300,17616061625,4605,4605,4605,4605,93614
20230531,163200,17616061625,4605,4605,4605,4605,0
20230531,163100,17616061625,4605,4605,4605,4605,0
20230531,163000,17616061625,4605,4605,4605,4605,0
20230531,162900,17616061625,4605,4605,4605,4605,0
20230531,162800,17616061625,4605,4605,4605,4605,0
20230531,162700,17616061625,4605,4605,4605,4605,0
20230531,162600,17616061625,4605,4605,4605,4605,0
20230531,162500,17616061625,4605,4605,4605,4605,0
20230531,162400,17616061625,4605,4605,4605,4605,0
20230531,162300,17616061625,4605,4605,4605,4605,0
20230531,162200,17616061625,4605,4605,4605,4605,0
20230531,162100,17616061625,4605,4605,4605,4605,0
20230531,162000,17616061625,4605,4605,4605,4605,0
20230531,161900,17616061625,4605,4605,4605,4605,0
20230531,161800,17616061625,4605,4605,4605,4605,0
20230531,161700,17616061625,4605,4605,4605,4605,0
20230531,161600,17616061625,4605,4605,4605,4605,0
20230531,161500,17616061625,4605,4605,4605,4605,0
20230531,161400,17616061625,4605,4605,4605,4605,0
20230531,161300,17616061625,4605,4605,4605,4605,0
20230531,161200,17616061625,4605,4605,4605,4605,0
20230531,161100,17616061625,4605,4605,4605,4605,0
20230531,161000,17616061625,4605,4605,4605,4605,0
20230531,160900,17616061625,4605,4605,4605,4605,0
20230531,160800,17616061625,4605,4605,4605,4605,0
20230531,160700,17616061625,4605,4605,4605,4605,0
20230531,160600,17616061625,4605,4605,4605,4605,0
20230531,160500,17616061625,4605,4605,4605,4605,0
20230531,160400,17616061625,4605,4605,4605,4605,0
20230531,160300,17616061625,4605,4605,4605,4605,93614
20230531,160200,17616061625,4605,4605,4605,4605,0
20230531,160100,17616061625,4605,4605,4605,4605,0
20230531,160000,17616061625,4605,4605,4605,4605,0
20230531,155900,17616061625,4605,4605,4605,4605,0
20230531,155800,17616061625,4605,4605,4605,4605,0
20230531,155700,17616061625,4605,4605,4605,4605,0
20230531,155600,17616061625,4605,4605,4605,4605,0
20230531,155500,17616061625,4605,4605,4605,4605,0
20230531,155400,17616061625,4605,4605,4605,4605,0
20230531,155300,17616061625,4605,4605,4605,4605,0
20230531,155200,17616061625,4605,4605,4605,4605,0
20230531,155100,17616061625,4605,4605,4605,4605,0
20230531,155000,17616061625,4605,4605,4605,4605,0
20230531,154900,17616061625,4605,4605,4605,4605,0
20230531,154800,17616061625,4605,4605,4605,4605,0
20230531,154700,17616061625,4605,4605,4605,4605,0
20230531,154600,17616061625,4605,4605,4605,4605,0
20230531,154500,17616061625,4605,4605,4605,4605,0
20230531,154400,17616061625,4605,4605,4605,4605,0
20230531,154300,17616061625,4605,4605,4605,4605,0
20230531,154200,17616061625,4605,4605,4605,4605,0
20230531,154100,17616061625,4605,4605,4605,4605,0
20230531,154000,17616061625,4605,4605,4605,4605,0
20230531,153900,17616061625,4605,4605,4605,4605,0
20230531,153800,17616061625,4605,4605,4605,4605,0
20230531,153700,17616061625,4605,4605,4605,4605,0
20230531,153600,17616061625,4605,4605,4605,4605,0
20230531,153500,17616061625,4605,4605,4605,4605,0
20230531,153400,17616061625,4605,4605,4605,4605,0
20230531,153300,17616061625,4605,4605,4605,4605,93614
20230531,153200,17616061625,4605,4605,4605,4605,0
20230531,153100,17616061625,4605,4605,4605,4605,0
20230531,153000,17616061625,4605,4605,4605,4605,93614
20230531,152900,17184969155,4625,4625,4625,4625,0
20230531,152800,17184969155,4625,4625,4625,4625,0
20230531,152700,17184969155,4625,4625,4625,4625,0
20230531,152600,17184969155,4625,4625,4625,4625,0
20230531,152500,17184969155,4625,4625,4625,4625,0
20230531,152400,17184969155,4625,4625,4625,4625,0
20230531,152300,17184969155,4625,4625,4625,4625,0
20230531,152200,17184969155,4625,4625,4625,4625,0
20230531,152100,17184969155,4625,4625,4625,4625,0
20230531,152000,17184969155,4625,4625,4625,4625,0
20230531,151900,17184969155,4625,4625,4635,4620,15082
20230531,151800,17115201705,4625,4645,4645,4615,80571
20230531,151700,16741402745,4640,4645,4650,4640,18330
20230531,151600,16656329855,4645,4645,4655,4640,14764
20230531,151500,16587720720,4640,4640,4645,4635,13788
20230531,151400,16523745505,4630,4630,4645,4625,25475
20230531,151300,16405631505,4630,4600,4635,4600,42690
20230531,151200,16208574645,4605,4590,4615,4590,64030
20230531,151100,15914075870,4590,4605,4605,4590,18070
20230531,151000,15831022485,4605,4610,4615,4600,22512
20230531,150900,15727379325,4615,4620,4620,4605,21258
20230531,150800,15629375395,4615,4630,4635,4615,15030
20230531,150700,15559878745,4635,4630,4635,4620,7531
20230531,150600,15525021325,4630,4630,4630,4615,11912
20230531,150500,15469958080,4630,4625,4630,4625,6401
20230531,150400,15440340360,4630,4625,4630,4625,5313
20230531,150300,15415762465,4625,4610,4625,4610,13184
20230531,150200,15354888645,4610,4625,4625,4610,18444
20230531,150100,15269755745,4625,4625,4630,4620,3516
20230531,150000,15253493760,4620,4630,4650,4600,70067
20230531,145900,14930219550,4630,4635,4640,4630,24879
20230531,145800,14814960725,4635,4640,4645,4635,9959
20230531,145700,14768736520,4645,4645,4650,4645,2135
20230531,145600,14758819425,4640,4650,4650,4640,15933
20230531,145500,14684859750,4650,4650,4650,4645,2418
20230531,145400,14673625065,4645,4645,4650,4640,6446
20230531,145300,14643690075,4645,4640,4650,4640,15214
20230531,145200,14572981645,4640,4650,4650,4640,25069
20230531,145100,14456600495,4650,4650,4655,4650,29441
20230531,145000,14319695595,4650,4655,4660,4650,6197
20230531,144900,14290843565,4655,4660,4660,4655,8032
20230531,144800,14253448490,4660,4655,4660,4655,10909
20230531,144700,14202665290,4660,4665,4665,4660,5693
20230531,144600,14176135860,4665,4660,4670,4660,9803
20230531,144500,14130428460,4660,4665,4665,4660,2372
20230531,144400,14119368780,4660,4670,4670,4660,7003
20230531,144300,14086704355,4670,4665,4670,4665,965
20230531,144200,14082202035,4670,4670,4670,4665,4007
20230531,144100,14063508705,4670,4675,4675,4665,2654
20230531,144000,14051126305,4675,4675,4675,4670,243
20230531,143900,14049991285,4675,4670,4675,4665,1132
20230531,143800,14044702235,4670,4670,4675,4665,4155
20230531,143700,14025303380,4670,4675,4680,4670,4433
20230531,143600,14004593455,4670,4675,4675,4670,1199
20230531,143500,13998988895,4670,4675,4675,4670,2913
20230531,143400,13985380865,4675,4670,4675,4670,1948
20230531,143300,13976282945,4675,4670,4675,4665,5208
20230531,143200,13951960020,4675,4675,4680,4670,318
20230531,143100,13950473645,4680,4680,4680,4670,14321
20230531,143000,13883526635,4680,4675,4680,4670,1721
20230531,142900,13875480790,4675,4675,4680,4675,1505
20230531,142800,13868444130,4680,4670,4680,4670,3250
20230531,142700,13853253105,4675,4675,4675,4670,574
20230531,142600,13850569685,4675,4690,4690,4670,2573
20230531,142500,13838528875,4690,4680,4690,4680,1107
20230531,142400,13833340240,4680,4685,4690,4680,543
20230531,142300,13830795640,4690,4695,4695,4690,1417
20230531,142200,13824147265,4695,4700,4705,4690,3277
20230531,142100,13808742660,4700,4665,4700,4665,11767
20230531,142000,13753668430,4665,4670,4670,4665,127
20230531,141900,13753075715,4665,4665,4665,4665,889
20230531,141800,13748928530,4670,4675,4675,4670,1277
20230531,141700,13742964750,4670,4670,4675,4670,1696
20230531,141600,13735044175,4675,4680,4680,4670,3151
20230531,141500,13720312980,4675,4670,4680,4670,1844
20230531,141400,13711694100,4670,4670,4670,4665,1547
20230531,141300,13704469615,4670,4660,4670,4660,424
20230531,141200,13702491055,4660,4660,4670,4660,4457
20230531,141100,13681719605,4660,4665,4670,4660,2653
20230531,141000,13669346480,4660,4665,4665,4660,1134
20230531,140900,13664062035,4665,4665,4665,4660,1221
20230531,140800,13658369640,4665,4665,4670,4665,3024
20230531,140700,13644260175,4665,4665,4665,4665,2732
20230531,140600,13631515395,4665,4665,4665,4665,81
20230531,140500,13631137530,4660,4660,4665,4660,1374
20230531,140400,13624734670,4660,4655,4660,4655,2889
20230531,140300,13611272640,4655,4655,4655,4650,9868
20230531,140200,13565360190,4655,4660,4660,4650,11306
20230531,140100,13512761700,4660,4655,4660,4655,4002
20230531,140000,13494130805,4655,4655,4655,4655,5778
20230531,135900,13467234215,4660,4660,4665,4655,1094
20230531,135800,13462138675,4660,4660,4665,4650,4475
20230531,135700,13441297300,4660,4655,4660,4655,1415
20230531,135600,13434703405,4660,4650,4660,4650,5878
20230531,135500,13407357025,4655,4655,4665,4650,3734
20230531,135400,13389977005,4650,4665,4665,4650,49166
20230531,135300,13161029635,4660,4665,4665,4660,2736
20230531,135200,13148276390,4665,4665,4670,4665,3140
20230531,135100,13133627775,4665,4670,4670,4665,3836
20230531,135000,13115731735,4665,4675,4675,4660,12768
20230531,134900,13056185050,4675,4685,4685,4675,1765
20230531,134800,13047925180,4685,4685,4685,4670,15591
20230531,134700,12975087385,4680,4680,4685,4680,4060
20230531,134600,12956086245,4680,4685,4685,4680,4234
20230531,134500,12936250205,4685,4690,4690,4680,1461
20230531,134400,12929405850,4685,4690,4690,4685,1315
20230531,134300,12923240820,4690,4685,4690,4685,1136
20230531,134200,12917917280,4680,4690,4690,4680,3074
20230531,134100,12903510595,4690,4695,4695,4690,1431
20230531,134000,12896795115,4700,4695,4700,4695,1433
20230531,133900,12890063160,4695,4675,4705,4670,18422
20230531,133800,12803631290,4690,4670,4690,4665,8645
20230531,133700,12763220600,4670,4670,4675,4670,2761
20230531,133600,12750326725,4670,4670,4675,4665,3417
20230531,133500,12734369805,4670,4670,4670,4665,934
20230531,133400,12730011215,4670,4665,4670,4665,1121
20230531,133300,12724781635,4670,4665,4670,4660,1802
20230531,133200,12716375745,4670,4670,4670,4660,4289
20230531,133100,12696379935,4665,4660,4670,4655,2462
20230531,133000,12684903360,4660,4655,4670,4655,4255
20230531,132900,12665074015,4660,4660,4670,4655,16781
20230531,132800,12586866430,4660,4660,4665,4660,3858
20230531,132700,12568878800,4665,4665,4675,4660,9135
20230531,132600,12526290650,4665,4670,4670,4665,5486
20230531,132500,12500693170,4665,4665,4670,4665,1891
20230531,132400,12491864410,4665,4670,4670,4665,5628
20230531,132300,12465605520,4665,4670,4675,4665,1560
20230531,132200,12458323245,4665,4665,4675,4665,4135
20230531,132100,12439022245,4665,4675,4675,4665,8619
20230531,132000,12398789595,4675,4680,4680,4675,525
20230531,131900,12396335135,4680,4680,4680,4670,9088
20230531,131800,12353855495,4675,4675,4680,4675,3322
20230531,131700,12338324410,4675,4670,4675,4665,5895
20230531,131600,12310804150,4670,4690,4690,4665,62515
20230531,131500,12018440625,4690,4695,4695,4690,2816
20230531,131400,12005227620,4695,4695,4700,4690,3669
20230531,131300,11988001665,4695,4700,4705,4695,4052
20230531,131200,11968956985,4705,4700,4705,4700,1046
20230531,131100,11964040445,4705,4705,4705,4700,2914
20230531,131000,11950332735,4700,4700,4705,4700,1115
20230531,130900,11945092215,4700,4700,4700,4695,2808
20230531,130800,11931895985,4700,4695,4700,4695,807
20230531,130700,11928106850,4695,4695,4695,4695,2913
20230531,130600,11914430315,4700,4700,4705,4700,6076
20230531,130500,11885866845,4700,4705,4705,4700,1795
20230531,130400,11877422195,4705,4705,4705,4700,423
20230531,130300,11875432410,4705,4710,4710,4705,2615
20230531,130200,11863127160,4710,4705,4710,4705,1799
20230531,130100,11854660330,4700,4710,4710,4700,1487
20230531,130000,11847664840,4705,4705,4710,4705,1380
20230531,125900,11841171290,4705,4710,4710,4705,3220
20230531,125800,11826013115,4710,4715,4715,4710,1031
20230531,125700,11821155705,4715,4715,4715,4710,4382
20230531,125600,11800514950,4715,4710,4715,4710,2289
20230531,125500,11789727315,4715,4710,4715,4710,6006
20230531,125400,11761438545,4705,4705,4710,4705,2471
20230531,125300,11749807105,4705,4710,4710,4705,395
20230531,125200,11747948115,4710,4705,4710,4705,742
20230531,125100,11744454810,4705,4705,4710,4705,1582
20230531,125000,11737011430,4705,4700,4705,4700,1648
20230531,124900,11729260935,4700,4700,4710,4700,12722
20230531,124800,11669428240,4700,4705,4710,4700,3355
20230531,124700,11653647540,4705,4710,4715,4705,4073
20230531,124600,11634476160,4715,4725,4730,4710,24857
20230531,124500,11517249215,4725,4705,4725,4705,8977
20230531,124400,11474923145,4710,4695,4710,4695,4513
20230531,124300,11453692160,4700,4695,4705,4690,7210
20230531,124200,11419828595,4690,4690,4695,4685,10779
20230531,124100,11369305725,4690,4690,4690,4685,2551
20230531,124000,11357341585,4690,4695,4695,4685,4293
20230531,123900,11337205795,4695,4690,4695,4690,2000
20230531,123800,11327825755,4690,4695,4695,4690,1068
20230531,123700,11322812720,4690,4695,4695,4690,3490
20230531,123600,11306439530,4695,4695,4700,4690,2262
20230531,123500,11295819385,4695,4695,4695,4695,2898
20230531,123400,11282213275,4695,4690,4695,4690,7028
20230531,123300,11249251850,4690,4685,4690,4680,531
20230531,123200,11246762510,4680,4680,4690,4680,7164
20230531,123100,11213204030,4680,4675,4690,4675,8842
20230531,123000,11171828775,4675,4675,4690,4670,33328
20230531,122900,11016060420,4675,4680,4685,4675,25082
20230531,122800,10898780040,4680,4685,4685,4680,17324
20230531,122700,10817702690,4685,4690,4695,4685,15543
20230531,122600,10744845575,4690,4690,4695,4690,13747
20230531,122500,10680370680,4690,4695,4695,4690,2663
20230531,122400,10667879860,4695,4695,4700,4690,4593
20230531,122300,10646329195,4700,4695,4700,4690,2074
20230531,122200,10636592715,4690,4690,4695,4690,4237
20230531,122100,10616719065,4690,4690,4695,4685,10446
20230531,122000,10567725390,4695,4700,4700,4690,10995
20230531,121900,10516104760,4700,4695,4705,4695,3558
20230531,121800,10499391370,4700,4690,4700,4690,1110
20230531,121700,10494182920,4690,4705,4705,4690,11603
20230531,121600,10439709450,4700,4705,4705,4700,6745
20230531,121500,10408006830,4705,4700,4705,4700,1809
20230531,121400,10399504265,4700,4705,4710,4700,4890
20230531,121300,10376501070,4705,4705,4710,4705,2070
20230531,121200,10366761660,4705,4705,4710,4705,779
20230531,121100,10363096315,4705,4705,4710,4705,5701
20230531,121000,10336272275,4710,4715,4715,4700,6102
20230531,120900,10307558710,4715,4715,4720,4700,65139
20230531,120800,10001101295,4715,4725,4730,4710,26517
20230531,120700,9875964665,4725,4740,4740,4725,2136
20230531,120600,9865866115,4740,4730,4740,4730,3293
20230531,120500,9850290145,4730,4730,4740,4730,4688
20230531,120400,9828115205,4730,4735,4735,4730,8069
20230531,120300,9789922475,4735,4735,4740,4735,789
20230531,120200,9786185995,4735,4740,4740,4735,2216
20230531,120100,9775690580,4740,4750,4750,4740,1045
20230531,120000,9770736250,4750,4740,4750,4740,2546
20230531,115900,9758645220,4740,4750,4750,4740,32
20230531,115800,9758493240,4750,4745,4750,4740,1587
20230531,115700,9750965610,4745,4750,4750,4745,334
20230531,115600,9749379360,4750,4755,4760,4750,2438
20230531,115500,9737794510,4755,4755,4755,4755,1673
20230531,115400,9729839395,4755,4755,4755,4755,652
20230531,115300,9726739135,4755,4750,4755,4750,1169
20230531,115200,9721181685,4750,4755,4755,4750,355
20230531,115100,9719495290,4760,4750,4760,4750,19
20230531,115000,9719405000,4760,4765,4765,4760,658
20230531,114900,9716271420,4765,4740,4770,4740,2833
20230531,114800,9702765785,4765,4730,4765,4730,1406
20230531,114700,9696084340,4730,4740,4745,4725,17108
20230531,114600,9615146600,4740,4745,4745,4740,153
20230531,114500,9614421270,4740,4740,4740,4740,1405
20230531,114400,9607761570,4740,4745,4745,4735,2362
20230531,114300,9596565465,4740,4745,4745,4740,2080
20230531,114200,9586699200,4740,4750,4750,4740,3374
20230531,114100,9570689875,4750,4750,4750,4750,517
20230531,114000,9568234125,4770,4755,4770,4750,5693
20230531,113900,9541110015,4765,4750,4765,4750,1087
20230531,113800,9535946720,4745,4750,4750,4745,774
20230531,113700,9532272200,4750,4770,4770,4750,757
20230531,113600,9528661395,4770,4740,4770,4730,9675
20230531,113500,9482737375,4735,4745,4745,4735,16194
20230531,113400,9406007585,4745,4745,4750,4745,4992
20230531,113300,9382320540,4745,4755,4760,4745,13739
20230531,113200,9317050345,4760,4755,4760,4755,1749
20230531,113100,9308733840,4755,4755,4755,4755,0
20230531,113000,9308733840,4755,4755,4755,4750,1629
20230531,112900,9300993225,4760,4755,4760,4750,6125
20230531,112800,9271869345,4750,4760,4760,4750,4091
20230531,112700,9252430470,4760,4760,4760,4755,4591
20230531,112600,9230599860,4760,4760,4760,4755,3639
20230531,112500,9213289135,4765,4765,4765,4760,21
20230531,112400,9213189120,4755,4755,4760,4755,7130
20230531,112300,9179278890,4760,4760,4760,4760,1994
20230531,112200,9169787450,4760,4765,4765,4755,6402
20230531,112100,9139318975,4765,4770,4770,4765,7284
20230531,112000,9104610055,4770,4765,4770,4765,6549
20230531,111900,9073391675,4765,4765,4770,4765,5150
20230531,111800,9048851915,4765,4765,4770,4765,2809
20230531,111700,9035467025,4775,4770,4775,4770,542
20230531,111600,9032881535,4770,4765,4770,4765,3548
20230531,111500,9015968295,4765,4765,4765,4765,4154
20230531,111400,8996174485,4765,4765,4770,4765,5770
20230531,111300,8968680285,4765,4770,4770,4765,61
20230531,111200,8968389320,4770,4770,4770,4765,1755
20230531,111100,8960020470,4775,4770,4780,4770,1399
20230531,111000,8953346500,4770,4780,4780,4770,323
20230531,110900,8951803025,4780,4770,4780,4770,355
20230531,110800,8950109010,4770,4770,4775,4770,1382
20230531,110700,8943516535,4770,4765,4770,4765,227
20230531,110600,8942434040,4765,4760,4765,4760,314
20230531,110500,8940937875,4760,4760,4765,4755,995
20230531,110400,8936201700,4755,4755,4760,4755,2184
20230531,110300,8925816670,4750,4770,4770,4750,30767
20230531,110200,8779447550,4770,4775,4780,4770,8167
20230531,110100,8740485665,4775,4775,4780,4775,2464
20230531,110000,8728719815,4775,4785,4785,4775,8268
20230531,105900,8689199030,4785,4785,4785,4780,3086
20230531,105800,8674432560,4785,4790,4795,4785,4840
20230531,105700,8651244945,4795,4795,4795,4790,279
20230531,105600,8649907160,4785,4785,4795,4785,4534
20230531,105500,8628195605,4785,4775,4785,4775,3368
20230531,105400,8612097240,4775,4770,4775,4770,3217
20230531,105300,8596747660,4775,4770,4775,4765,4294
20230531,105200,8576270800,4770,4770,4770,4765,2589
20230531,105100,8563930740,4765,4770,4770,4765,3297
20230531,105000,8548216645,4775,4775,4780,4760,11240
20230531,104900,8494640690,4780,4780,4780,4775,894
20230531,104800,8490370370,4780,4780,4785,4780,1371
20230531,104700,8483816965,4785,4785,4785,4780,1659
20230531,104600,8475884965,4785,4780,4785,4780,1217
20230531,104500,8470067360,4780,4780,4780,4780,3149
20230531,104400,8455015140,4775,4780,4780,4775,933
20230531,104300,8450559535,4780,4780,4780,4770,3629
20230531,104200,8433225020,4775,4770,4780,4765,2207
20230531,104100,8422699525,4770,4770,4770,4765,755
20230531,104000,8419099430,4770,4765,4770,4760,9501
20230531,103900,8373869980,4765,4765,4770,4760,2236
20230531,103800,8363216220,4765,4765,4765,4765,3303
20230531,103700,8347477425,4765,4765,4765,4765,370
20230531,103600,8345714375,4765,4765,4785,4765,1905
20230531,103500,8336628705,4765,4765,4770,4765,8086
20230531,103400,8298091710,4765,4775,4775,4765,2989
20230531,103300,8283833705,4775,4785,4785,4775,9270
20230531,103200,8239545375,4785,4785,4790,4785,2661
20230531,103100,8226812470,4785,4785,4790,4785,1452
20230531,103000,8219862180,4785,4785,4790,4785,4765
20230531,102900,8197047155,4780,4775,4780,4775,4128
20230531,102800,8177319915,4775,4770,4775,4765,2434
20230531,102700,8165702240,4760,4770,4775,4760,23507
20230531,102600,8053733735,4770,4780,4785,4765,5334
20230531,102500,8028268180,4785,4780,4785,4780,2744
20230531,102400,8015151855,4780,4780,4780,4770,3182
20230531,102300,7999946815,4780,4780,4785,4780,1751
20230531,102200,7991576370,4785,4790,4790,4780,1817
20230531,102100,7982879510,4790,4785,4790,4785,3228
20230531,102000,7967433005,4785,4785,4790,4785,5276
20230531,101900,7942186065,4790,4785,4790,4785,1927
20230531,101800,7932965150,4785,4790,4795,4785,7411
20230531,101700,7897483780,4790,4795,4795,4790,3372
20230531,101600,7881322435,4795,4795,4795,4795,1745
20230531,101500,7872955160,4795,4795,4800,4795,2191
20230531,101400,7862446015,4800,4805,4805,4800,2821
20230531,101300,7848905145,4805,4810,4810,4800,1861
20230531,101200,7839960395,4805,4800,4805,4800,7376
20230531,101100,7804549045,4805,4810,4810,4805,7279
20230531,101000,7769563325,4810,4810,4810,4805,5300
20230531,100900,7744073605,4810,4800,4810,4800,7637
20230531,100800,7707377475,4800,4800,4800,4800,9877
20230531,100700,7659967875,4800,4800,4805,4800,1600
20230531,100600,7652287650,4800,4800,4805,4795,11798
20230531,100500,7595680645,4800,4805,4805,4795,11109
20230531,100400,7542345705,4810,4820,4820,4800,18890
20230531,100300,7451521550,4820,4820,4825,4815,19542
20230531,100200,7357353540,4815,4805,4825,4805,25070
20230531,100100,7236633085,4810,4790,4810,4785,12174
20230531,100000,7178169100,4785,4785,4795,4780,3788
20230531,095900,7160044780,4785,4790,4795,4785,20261
20230531,095800,7062984085,4790,4770,4790,4770,2661
20230531,095700,7050250425,4780,4770,4780,4770,4086
20230531,095600,7030749450,4765,4755,4770,4755,3763
20230531,095500,7012817500,4755,4755,4770,4750,6387
20230531,095400,6982470820,4755,4750,4780,4750,24803
20230531,095300,6864550855,4750,4765,4765,4750,5300
20230531,095200,6839328410,4760,4765,4780,4760,2623
20230531,095100,6826827940,4765,4745,4765,4740,16938
20230531,095000,6746396760,4745,4765,4765,4745,13137
20230531,094900,6683962040,4765,4765,4780,4755,6526
20230531,094800,6652878090,4765,4750,4765,4750,2515
20230531,094700,6640915945,4750,4770,4780,4750,23845
20230531,094600,6527439790,4770,4770,4780,4770,3957
20230531,094500,6508540160,4770,4775,4775,4765,6878
20230531,094400,6475737940,4775,4770,4780,4765,3520
20230531,094300,6458947645,4765,4760,4770,4760,16247
20230531,094200,6381577540,4760,4775,4775,4760,15556
20230531,094100,6307420750,4770,4780,4780,4770,14215
20230531,094000,6239535595,4780,4780,4780,4775,4354
20230531,093900,6218739165,4775,4765,4780,4765,13406
20230531,093800,6154769145,4765,4770,4775,4760,15601
20230531,093700,6080428960,4770,4795,4795,4770,26549
20230531,093600,5953427925,4795,4800,4815,4790,14691
20230531,093500,5882948795,4800,4810,4820,4800,14179
20230531,093400,5814841660,4810,4820,4820,4810,9021
20230531,093300,5771409775,4820,4820,4820,4815,3662
20230531,093200,5753770165,4815,4825,4825,4815,7053
20230531,093100,5719797540,4820,4825,4835,4820,7326
20230531,093000,5684451010,4820,4820,4830,4810,19404
20230531,092900,5590938030,4815,4820,4830,4815,10129
20230531,092800,5542132810,4820,4835,4835,4815,30956
20230531,092700,5392832680,4835,4845,4850,4835,10572
20230531,092600,5341681415,4845,4860,4865,4845,14248
20230531,092500,5272575720,4865,4865,4875,4855,20887
20230531,092400,5170946830,4865,4840,4865,4835,21924
20230531,092300,5064622830,4835,4845,4855,4835,14885
20230531,092200,4992533785,4845,4855,4855,4845,20029
20230531,092100,4895426420,4855,4830,4855,4825,17033
20230531,092000,4812952080,4835,4865,4865,4830,43583
20230531,091900,4601630420,4870,4870,4875,4855,27460
20230531,091800,4468011225,4870,4865,4870,4855,20337
20230531,091700,4369180725,4865,4855,4880,4850,57123
20230531,091600,4091244555,4855,4885,4895,4855,98929
20230531,091500,3608651200,4885,4870,4900,4865,163011
20230531,091400,2812333025,4865,4800,4870,4795,99841
20230531,091300,2329932585,4800,4730,4800,4725,37985
20230531,091200,2149002415,4725,4710,4725,4705,16352
20230531,091100,2071891890,4705,4705,4715,4700,13560
20230531,091000,2008071545,4710,4710,4720,4700,7455
20230531,090900,1972982165,4710,4715,4725,4705,11490
20230531,090800,1918807035,4715,4680,4715,4680,31062
20230531,090700,1773129670,4680,4700,4705,4675,67980
20230531,090600,1454452060,4700,4730,4730,4700,30954
20230531,090500,1308672660,4730,4730,4750,4725,17352
20230531,090400,1226491945,4730,4700,4735,4695,22544
20230531,090300,1120235965,4700,4700,4730,4680,73451
20230531,090200,775214690,4700,4735,4740,4700,63663
20230531,090100,474429745,4735,4720,4740,4720,27711
20230531,090000,343468485,4725,4710,4745,4705,67751