KissMeData/020000/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,211700,4097631750,23100,23100,23100,23100,16007
20230531,211600,4097631750,23100,23100,23100,23100,0
20230531,211500,4097631750,23100,23100,23100,23100,0
20230531,211400,4097631750,23100,23100,23100,23100,0
20230531,211300,4097631750,23100,23100,23100,23100,0
20230531,211200,4097631750,23100,23100,23100,23100,0
20230531,211100,4097631750,23100,23100,23100,23100,0
20230531,211000,4097631750,23100,23100,23100,23100,0
20230531,210900,4097631750,23100,23100,23100,23100,0
20230531,210800,4097631750,23100,23100,23100,23100,0
20230531,210700,4097631750,23100,23100,23100,23100,0
20230531,210600,4097631750,23100,23100,23100,23100,0
20230531,210500,4097631750,23100,23100,23100,23100,0
20230531,210400,4097631750,23100,23100,23100,23100,0
20230531,210300,4097631750,23100,23100,23100,23100,0
20230531,210200,4097631750,23100,23100,23100,23100,0
20230531,210100,4097631750,23100,23100,23100,23100,0
20230531,210000,4097631750,23100,23100,23100,23100,0
20230531,205900,4097631750,23100,23100,23100,23100,0
20230531,205800,4097631750,23100,23100,23100,23100,0
20230531,205700,4097631750,23100,23100,23100,23100,0
20230531,205600,4097631750,23100,23100,23100,23100,0
20230531,205500,4097631750,23100,23100,23100,23100,0
20230531,205400,4097631750,23100,23100,23100,23100,0
20230531,205300,4097631750,23100,23100,23100,23100,0
20230531,205200,4097631750,23100,23100,23100,23100,0
20230531,205100,4097631750,23100,23100,23100,23100,0
20230531,205000,4097631750,23100,23100,23100,23100,0
20230531,204900,4097631750,23100,23100,23100,23100,0
20230531,204800,4097631750,23100,23100,23100,23100,0
20230531,204700,4097631750,23100,23100,23100,23100,16007
20230531,204600,4097631750,23100,23100,23100,23100,0
20230531,204500,4097631750,23100,23100,23100,23100,0
20230531,204400,4097631750,23100,23100,23100,23100,0
20230531,204300,4097631750,23100,23100,23100,23100,0
20230531,204200,4097631750,23100,23100,23100,23100,0
20230531,204100,4097631750,23100,23100,23100,23100,0
20230531,204000,4097631750,23100,23100,23100,23100,0
20230531,203900,4097631750,23100,23100,23100,23100,0
20230531,203800,4097631750,23100,23100,23100,23100,0
20230531,203700,4097631750,23100,23100,23100,23100,0
20230531,203600,4097631750,23100,23100,23100,23100,0
20230531,203500,4097631750,23100,23100,23100,23100,0
20230531,203400,4097631750,23100,23100,23100,23100,0
20230531,203300,4097631750,23100,23100,23100,23100,0
20230531,203200,4097631750,23100,23100,23100,23100,0
20230531,203100,4097631750,23100,23100,23100,23100,0
20230531,203000,4097631750,23100,23100,23100,23100,0
20230531,202900,4097631750,23100,23100,23100,23100,0
20230531,202800,4097631750,23100,23100,23100,23100,0
20230531,202700,4097631750,23100,23100,23100,23100,0
20230531,202600,4097631750,23100,23100,23100,23100,0
20230531,202500,4097631750,23100,23100,23100,23100,0
20230531,202400,4097631750,23100,23100,23100,23100,0
20230531,202300,4097631750,23100,23100,23100,23100,0
20230531,202200,4097631750,23100,23100,23100,23100,0
20230531,202100,4097631750,23100,23100,23100,23100,0
20230531,202000,4097631750,23100,23100,23100,23100,0
20230531,201900,4097631750,23100,23100,23100,23100,0
20230531,201800,4097631750,23100,23100,23100,23100,0
20230531,201700,4097631750,23100,23100,23100,23100,16007
20230531,201600,4097631750,23100,23100,23100,23100,0
20230531,201500,4097631750,23100,23100,23100,23100,0
20230531,201400,4097631750,23100,23100,23100,23100,0
20230531,201300,4097631750,23100,23100,23100,23100,0
20230531,201200,4097631750,23100,23100,23100,23100,0
20230531,201100,4097631750,23100,23100,23100,23100,0
20230531,201000,4097631750,23100,23100,23100,23100,0
20230531,200900,4097631750,23100,23100,23100,23100,0
20230531,200800,4097631750,23100,23100,23100,23100,0
20230531,200700,4097631750,23100,23100,23100,23100,0
20230531,200600,4097631750,23100,23100,23100,23100,0
20230531,200500,4097631750,23100,23100,23100,23100,0
20230531,200400,4097631750,23100,23100,23100,23100,0
20230531,200300,4097631750,23100,23100,23100,23100,0
20230531,200200,4097631750,23100,23100,23100,23100,0
20230531,200100,4097631750,23100,23100,23100,23100,0
20230531,200000,4097631750,23100,23100,23100,23100,0
20230531,195900,4097631750,23100,23100,23100,23100,0
20230531,195800,4097631750,23100,23100,23100,23100,0
20230531,195700,4097631750,23100,23100,23100,23100,0
20230531,195600,4097631750,23100,23100,23100,23100,0
20230531,195500,4097631750,23100,23100,23100,23100,0
20230531,195400,4097631750,23100,23100,23100,23100,0
20230531,195300,4097631750,23100,23100,23100,23100,0
20230531,195200,4097631750,23100,23100,23100,23100,0
20230531,195100,4097631750,23100,23100,23100,23100,0
20230531,195000,4097631750,23100,23100,23100,23100,0
20230531,194900,4097631750,23100,23100,23100,23100,0
20230531,194800,4097631750,23100,23100,23100,23100,0
20230531,194700,4097631750,23100,23100,23100,23100,16007
20230531,194600,4097631750,23100,23100,23100,23100,0
20230531,194500,4097631750,23100,23100,23100,23100,0
20230531,194400,4097631750,23100,23100,23100,23100,0
20230531,194300,4097631750,23100,23100,23100,23100,0
20230531,194200,4097631750,23100,23100,23100,23100,0
20230531,194100,4097631750,23100,23100,23100,23100,0
20230531,194000,4097631750,23100,23100,23100,23100,0
20230531,193900,4097631750,23100,23100,23100,23100,0
20230531,193800,4097631750,23100,23100,23100,23100,0
20230531,193700,4097631750,23100,23100,23100,23100,0
20230531,193600,4097631750,23100,23100,23100,23100,0
20230531,193500,4097631750,23100,23100,23100,23100,0
20230531,193400,4097631750,23100,23100,23100,23100,0
20230531,193300,4097631750,23100,23100,23100,23100,0
20230531,193200,4097631750,23100,23100,23100,23100,0
20230531,193100,4097631750,23100,23100,23100,23100,0
20230531,193000,4097631750,23100,23100,23100,23100,0
20230531,192900,4097631750,23100,23100,23100,23100,0
20230531,192800,4097631750,23100,23100,23100,23100,0
20230531,192700,4097631750,23100,23100,23100,23100,0
20230531,192600,4097631750,23100,23100,23100,23100,0
20230531,192500,4097631750,23100,23100,23100,23100,0
20230531,192400,4097631750,23100,23100,23100,23100,0
20230531,192300,4097631750,23100,23100,23100,23100,0
20230531,192200,4097631750,23100,23100,23100,23100,0
20230531,192100,4097631750,23100,23100,23100,23100,0
20230531,192000,4097631750,23100,23100,23100,23100,0
20230531,191900,4097631750,23100,23100,23100,23100,0
20230531,191800,4097631750,23100,23100,23100,23100,0
20230531,191700,4097631750,23100,23100,23100,23100,16007
20230531,191600,4097631750,23100,23100,23100,23100,0
20230531,191500,4097631750,23100,23100,23100,23100,0
20230531,191400,4097631750,23100,23100,23100,23100,0
20230531,191300,4097631750,23100,23100,23100,23100,0
20230531,191200,4097631750,23100,23100,23100,23100,0
20230531,191100,4097631750,23100,23100,23100,23100,0
20230531,191000,4097631750,23100,23100,23100,23100,0
20230531,190900,4097631750,23100,23100,23100,23100,0
20230531,190800,4097631750,23100,23100,23100,23100,0
20230531,190700,4097631750,23100,23100,23100,23100,0
20230531,190600,4097631750,23100,23100,23100,23100,0
20230531,190500,4097631750,23100,23100,23100,23100,0
20230531,190400,4097631750,23100,23100,23100,23100,0
20230531,190300,4097631750,23100,23100,23100,23100,0
20230531,190200,4097631750,23100,23100,23100,23100,0
20230531,190100,4097631750,23100,23100,23100,23100,0
20230531,190000,4097631750,23100,23100,23100,23100,0
20230531,185900,4097631750,23100,23100,23100,23100,0
20230531,185800,4097631750,23100,23100,23100,23100,0
20230531,185700,4097631750,23100,23100,23100,23100,0
20230531,185600,4097631750,23100,23100,23100,23100,0
20230531,185500,4097631750,23100,23100,23100,23100,0
20230531,185400,4097631750,23100,23100,23100,23100,0
20230531,185300,4097631750,23100,23100,23100,23100,0
20230531,185200,4097631750,23100,23100,23100,23100,0
20230531,185100,4097631750,23100,23100,23100,23100,0
20230531,185000,4097631750,23100,23100,23100,23100,0
20230531,184900,4097631750,23100,23100,23100,23100,0
20230531,184800,4097631750,23100,23100,23100,23100,0
20230531,184700,4097631750,23100,23100,23100,23100,16007
20230531,184600,4097631750,23100,23100,23100,23100,0
20230531,184500,4097631750,23100,23100,23100,23100,0
20230531,184400,4097631750,23100,23100,23100,23100,0
20230531,184300,4097631750,23100,23100,23100,23100,0
20230531,184200,4097631750,23100,23100,23100,23100,0
20230531,184100,4097631750,23100,23100,23100,23100,0
20230531,184000,4097631750,23100,23100,23100,23100,0
20230531,183900,4097631750,23100,23100,23100,23100,0
20230531,183800,4097631750,23100,23100,23100,23100,0
20230531,183700,4097631750,23100,23100,23100,23100,0
20230531,183600,4097631750,23100,23100,23100,23100,0
20230531,183500,4097631750,23100,23100,23100,23100,0
20230531,183400,4097631750,23100,23100,23100,23100,0
20230531,183300,4097631750,23100,23100,23100,23100,0
20230531,183200,4097631750,23100,23100,23100,23100,0
20230531,183100,4097631750,23100,23100,23100,23100,0
20230531,183000,4097631750,23100,23100,23100,23100,0
20230531,182900,4097631750,23100,23100,23100,23100,0
20230531,182800,4097631750,23100,23100,23100,23100,0
20230531,182700,4097631750,23100,23100,23100,23100,0
20230531,182600,4097631750,23100,23100,23100,23100,0
20230531,182500,4097631750,23100,23100,23100,23100,0
20230531,182400,4097631750,23100,23100,23100,23100,0
20230531,182300,4097631750,23100,23100,23100,23100,0
20230531,182200,4097631750,23100,23100,23100,23100,0
20230531,182100,4097631750,23100,23100,23100,23100,0
20230531,182000,4097631750,23100,23100,23100,23100,0
20230531,181900,4097631750,23100,23100,23100,23100,0
20230531,181800,4097631750,23100,23100,23100,23100,0
20230531,181700,4097631750,23100,23100,23100,23100,16007
20230531,181600,4097631750,23100,23100,23100,23100,0
20230531,181500,4097631750,23100,23100,23100,23100,0
20230531,181400,4097631750,23100,23100,23100,23100,0
20230531,181300,4097631750,23100,23100,23100,23100,0
20230531,181200,4097631750,23100,23100,23100,23100,0
20230531,181100,4097631750,23100,23100,23100,23100,0
20230531,181000,4097631750,23100,23100,23100,23100,0
20230531,180900,4097631750,23100,23100,23100,23100,0
20230531,180800,4097631750,23100,23100,23100,23100,0
20230531,180700,4097631750,23100,23100,23100,23100,0
20230531,180600,4097631750,23100,23100,23100,23100,0
20230531,180500,4097631750,23100,23100,23100,23100,0
20230531,180400,4097631750,23100,23100,23100,23100,0
20230531,180300,4097631750,23100,23100,23100,23100,0
20230531,180200,4097631750,23100,23100,23100,23100,0
20230531,180100,4097631750,23100,23100,23100,23100,0
20230531,180000,4097631750,23100,23100,23100,23100,0
20230531,175900,4097631750,23100,23100,23100,23100,0
20230531,175800,4097631750,23100,23100,23100,23100,0
20230531,175700,4097631750,23100,23100,23100,23100,0
20230531,175600,4097631750,23100,23100,23100,23100,0
20230531,175500,4097631750,23100,23100,23100,23100,0
20230531,175400,4097631750,23100,23100,23100,23100,0
20230531,175300,4097631750,23100,23100,23100,23100,0
20230531,175200,4097631750,23100,23100,23100,23100,0
20230531,175100,4097631750,23100,23100,23100,23100,0
20230531,175000,4097631750,23100,23100,23100,23100,0
20230531,174900,4097631750,23100,23100,23100,23100,0
20230531,174800,4097631750,23100,23100,23100,23100,0
20230531,174700,4097631750,23100,23100,23100,23100,16007
20230531,174600,4097631750,23100,23100,23100,23100,0
20230531,174500,4097631750,23100,23100,23100,23100,0
20230531,174400,4097631750,23100,23100,23100,23100,0
20230531,174300,4097631750,23100,23100,23100,23100,0
20230531,174200,4097631750,23100,23100,23100,23100,0
20230531,174100,4097631750,23100,23100,23100,23100,0
20230531,174000,4097631750,23100,23100,23100,23100,0
20230531,173900,4097631750,23100,23100,23100,23100,0
20230531,173800,4097631750,23100,23100,23100,23100,0
20230531,173700,4097631750,23100,23100,23100,23100,0
20230531,173600,4097631750,23100,23100,23100,23100,0
20230531,173500,4097631750,23100,23100,23100,23100,0
20230531,173400,4097631750,23100,23100,23100,23100,0
20230531,173300,4097631750,23100,23100,23100,23100,0
20230531,173200,4097631750,23100,23100,23100,23100,0
20230531,173100,4097631750,23100,23100,23100,23100,0
20230531,173000,4097631750,23100,23100,23100,23100,0
20230531,172900,4097631750,23100,23100,23100,23100,0
20230531,172800,4097631750,23100,23100,23100,23100,0
20230531,172700,4097631750,23100,23100,23100,23100,0
20230531,172600,4097631750,23100,23100,23100,23100,0
20230531,172500,4097631750,23100,23100,23100,23100,0
20230531,172400,4097631750,23100,23100,23100,23100,0
20230531,172300,4097631750,23100,23100,23100,23100,0
20230531,172200,4097631750,23100,23100,23100,23100,0
20230531,172100,4097631750,23100,23100,23100,23100,0
20230531,172000,4097631750,23100,23100,23100,23100,0
20230531,171900,4097631750,23100,23100,23100,23100,0
20230531,171800,4097631750,23100,23100,23100,23100,0
20230531,171700,4097631750,23100,23100,23100,23100,16007
20230531,171600,4097631750,23100,23100,23100,23100,0
20230531,171500,4097631750,23100,23100,23100,23100,0
20230531,171400,4097631750,23100,23100,23100,23100,0
20230531,171300,4097631750,23100,23100,23100,23100,0
20230531,171200,4097631750,23100,23100,23100,23100,0
20230531,171100,4097631750,23100,23100,23100,23100,0
20230531,171000,4097631750,23100,23100,23100,23100,0
20230531,170900,4097631750,23100,23100,23100,23100,0
20230531,170800,4097631750,23100,23100,23100,23100,0
20230531,170700,4097631750,23100,23100,23100,23100,0
20230531,170600,4097631750,23100,23100,23100,23100,0
20230531,170500,4097631750,23100,23100,23100,23100,0
20230531,170400,4097631750,23100,23100,23100,23100,0
20230531,170300,4097631750,23100,23100,23100,23100,0
20230531,170200,4097631750,23100,23100,23100,23100,0
20230531,170100,4097631750,23100,23100,23100,23100,0
20230531,170000,4097631750,23100,23100,23100,23100,0
20230531,165900,4097631750,23100,23100,23100,23100,0
20230531,165800,4097631750,23100,23100,23100,23100,0
20230531,165700,4097631750,23100,23100,23100,23100,0
20230531,165600,4097631750,23100,23100,23100,23100,0
20230531,165500,4097631750,23100,23100,23100,23100,0
20230531,165400,4097631750,23100,23100,23100,23100,0
20230531,165300,4097631750,23100,23100,23100,23100,0
20230531,165200,4097631750,23100,23100,23100,23100,0
20230531,165100,4097631750,23100,23100,23100,23100,0
20230531,165000,4097631750,23100,23100,23100,23100,0
20230531,164900,4097631750,23100,23100,23100,23100,0
20230531,164800,4097631750,23100,23100,23100,23100,0
20230531,164700,4097631750,23100,23100,23100,23100,16007
20230531,164600,4097631750,23100,23100,23100,23100,0
20230531,164500,4097631750,23100,23100,23100,23100,0
20230531,164400,4097631750,23100,23100,23100,23100,0
20230531,164300,4097631750,23100,23100,23100,23100,0
20230531,164200,4097631750,23100,23100,23100,23100,0
20230531,164100,4097631750,23100,23100,23100,23100,0
20230531,164000,4097631750,23100,23100,23100,23100,0
20230531,163900,4097631750,23100,23100,23100,23100,0
20230531,163800,4097631750,23100,23100,23100,23100,0
20230531,163700,4097631750,23100,23100,23100,23100,0
20230531,163600,4097631750,23100,23100,23100,23100,0
20230531,163500,4097631750,23100,23100,23100,23100,0
20230531,163400,4097631750,23100,23100,23100,23100,0
20230531,163300,4097631750,23100,23100,23100,23100,0
20230531,163200,4097631750,23100,23100,23100,23100,0
20230531,163100,4097631750,23100,23100,23100,23100,0
20230531,163000,4097631750,23100,23100,23100,23100,0
20230531,162900,4097631750,23100,23100,23100,23100,0
20230531,162800,4097631750,23100,23100,23100,23100,0
20230531,162700,4097631750,23100,23100,23100,23100,0
20230531,162600,4097631750,23100,23100,23100,23100,0
20230531,162500,4097631750,23100,23100,23100,23100,0
20230531,162400,4097631750,23100,23100,23100,23100,0
20230531,162300,4097631750,23100,23100,23100,23100,0
20230531,162200,4097631750,23100,23100,23100,23100,0
20230531,162100,4097631750,23100,23100,23100,23100,0
20230531,162000,4097631750,23100,23100,23100,23100,0
20230531,161900,4097631750,23100,23100,23100,23100,0
20230531,161800,4097631750,23100,23100,23100,23100,0
20230531,161700,4097631750,23100,23100,23100,23100,16007
20230531,161600,4097631750,23100,23100,23100,23100,0
20230531,161500,4097631750,23100,23100,23100,23100,0
20230531,161400,4097631750,23100,23100,23100,23100,0
20230531,161300,4097631750,23100,23100,23100,23100,0
20230531,161200,4097631750,23100,23100,23100,23100,0
20230531,161100,4097631750,23100,23100,23100,23100,0
20230531,161000,4097631750,23100,23100,23100,23100,0
20230531,160900,4097631750,23100,23100,23100,23100,0
20230531,160800,4097631750,23100,23100,23100,23100,0
20230531,160700,4097631750,23100,23100,23100,23100,0
20230531,160600,4097631750,23100,23100,23100,23100,0
20230531,160500,4097631750,23100,23100,23100,23100,0
20230531,160400,4097631750,23100,23100,23100,23100,0
20230531,160300,4097631750,23100,23100,23100,23100,0
20230531,160200,4097631750,23100,23100,23100,23100,0
20230531,160100,4097631750,23100,23100,23100,23100,0
20230531,160000,4097631750,23100,23100,23100,23100,0
20230531,155900,4097631750,23100,23100,23100,23100,0
20230531,155800,4097631750,23100,23100,23100,23100,0
20230531,155700,4097631750,23100,23100,23100,23100,0
20230531,155600,4097631750,23100,23100,23100,23100,0
20230531,155500,4097631750,23100,23100,23100,23100,0
20230531,155400,4097631750,23100,23100,23100,23100,0
20230531,155300,4097631750,23100,23100,23100,23100,0
20230531,155200,4097631750,23100,23100,23100,23100,0
20230531,155100,4097631750,23100,23100,23100,23100,0
20230531,155000,4097631750,23100,23100,23100,23100,0
20230531,154900,4097631750,23100,23100,23100,23100,0
20230531,154800,4097631750,23100,23100,23100,23100,0
20230531,154700,4097631750,23100,23100,23100,23100,16007
20230531,154600,4097631750,23100,23100,23100,23100,0
20230531,154500,4097631750,23100,23100,23100,23100,0
20230531,154400,4097631750,23100,23100,23100,23100,0
20230531,154300,4097631750,23100,23100,23100,23100,0
20230531,154200,4097631750,23100,23100,23100,23100,0
20230531,154100,4097631750,23100,23100,23100,23100,0
20230531,154000,4097631750,23100,23100,23100,23100,0
20230531,153900,4097631750,23100,23100,23100,23100,0
20230531,153800,4097631750,23100,23100,23100,23100,0
20230531,153700,4097631750,23100,23100,23100,23100,0
20230531,153600,4097631750,23100,23100,23100,23100,0
20230531,153500,4097631750,23100,23100,23100,23100,0
20230531,153400,4097631750,23100,23100,23100,23100,0
20230531,153300,4097631750,23100,23100,23100,23100,0
20230531,153200,4097631750,23100,23100,23100,23100,0
20230531,153100,4097631750,23100,23100,23100,23100,0
20230531,153000,4097631750,23100,23100,23100,23100,16007
20230531,152900,3727870050,23250,23250,23250,23250,0
20230531,152800,3727870050,23250,23250,23250,23250,0
20230531,152700,3727870050,23250,23250,23250,23250,0
20230531,152600,3727870050,23250,23250,23250,23250,0
20230531,152500,3727870050,23250,23250,23250,23250,0
20230531,152400,3727870050,23250,23250,23250,23250,0
20230531,152300,3727870050,23250,23250,23250,23250,0
20230531,152200,3727870050,23250,23250,23250,23250,0
20230531,152100,3727870050,23250,23250,23250,23250,0
20230531,152000,3727870050,23250,23250,23250,23250,0
20230531,151900,3727870050,23250,23250,23250,23200,29
20230531,151800,3727195850,23200,23200,23300,23200,265
20230531,151700,3721037200,23200,23150,23200,23100,1604
20230531,151600,3683892200,23150,23150,23200,23100,271
20230531,151500,3677618700,23150,23150,23200,23150,792
20230531,151400,3659274800,23150,23150,23200,23150,328
20230531,151300,3651672800,23150,23150,23200,23150,1263
20230531,151200,3622425750,23150,23200,23200,23150,799
20230531,151100,3603916450,23150,23150,23200,23150,466
20230531,151000,3593119200,23200,23150,23200,23150,465
20230531,150900,3582343600,23200,23200,23200,23150,379
20230531,150800,3573560250,23150,23250,23250,23150,754
20230531,150700,3556066100,23200,23250,23250,23200,622
20230531,150600,3541624000,23250,23200,23250,23200,426
20230531,150500,3531730250,23200,23250,23250,23200,402
20230531,150400,3522398850,23300,23300,23300,23200,1672
20230531,150300,3483561600,23250,23250,23300,23250,414
20230531,150200,3473927650,23250,23250,23300,23250,525
20230531,150100,3461702900,23250,23250,23300,23250,235
20230531,150000,3456236100,23250,23250,23300,23250,516
20230531,145900,3444230900,23250,23300,23300,23250,349
20230531,145800,3436107800,23300,23250,23300,23250,469
20230531,145700,3425187250,23250,23300,23300,23250,218
20230531,145600,3420113950,23250,23250,23300,23250,388
20230531,145500,3411081300,23250,23250,23300,23250,319
20230531,145400,3403655450,23250,23250,23300,23250,334
20230531,145300,3395882700,23200,23250,23250,23200,323
20230531,145200,3388379100,23300,23250,23300,23250,322
20230531,145100,3380884150,23250,23250,23300,23250,288
20230531,145000,3374179550,23300,23250,23300,23250,328
20230531,144900,3366545100,23250,23300,23300,23250,213
20230531,144800,3361588700,23300,23300,23350,23250,571
20230531,144700,3348290350,23300,23250,23350,23250,348
20230531,144600,3340183200,23250,23250,23300,23250,188
20230531,144500,3335809050,23250,23250,23300,23200,401
20230531,144400,3326480200,23200,23200,23250,23150,2831
20230531,144300,3260764000,23150,23150,23200,23150,318
20230531,144200,3253394100,23150,23200,23200,23150,361
20230531,144100,3245033900,23200,23200,23250,23150,296
20230531,144000,3238173150,23200,23200,23250,23150,417
20230531,143900,3228508500,23200,23200,23250,23150,277
20230531,143800,3222079850,23200,23200,23250,23150,218
20230531,143700,3217027250,23150,23150,23200,23150,1391
20230531,143600,3184762300,23150,23150,23200,23150,217
20230531,143500,3179735850,23150,23150,23200,23150,185
20230531,143400,3175449650,23150,23150,23200,23100,1390
20230531,143300,3143225450,23150,23250,23250,23000,10952
20230531,143200,2889963600,23200,23300,23350,23200,6229
20230531,143100,2745061900,23300,23300,23350,23300,206
20230531,143000,2740259150,23300,23350,23350,23300,192
20230531,142900,2735782600,23300,23300,23350,23300,183
20230531,142800,2731517350,23350,23250,23350,23250,2579
20230531,142700,2671427700,23300,23250,23300,23250,241
20230531,142600,2665821050,23250,23300,23300,23250,812
20230531,142500,2646905700,23300,23300,23350,23250,1567
20230531,142400,2610382400,23300,23300,23350,23300,166
20230531,142300,2606512850,23300,23350,23350,23300,145
20230531,142200,2603133950,23300,23300,23350,23300,226
20230531,142100,2597866550,23300,23300,23350,23300,132
20230531,142000,2594790650,23300,23300,23350,23300,161
20230531,141900,2591038500,23300,23350,23350,23300,162
20230531,141800,2587263600,23300,23300,23350,23300,148
20230531,141700,2583814600,23300,23300,23350,23300,212
20230531,141600,2578871100,23300,23400,23450,23250,12143
20230531,141500,2295579550,23400,23400,23450,23400,395
20230531,141400,2286336200,23400,23400,23450,23400,68
20230531,141300,2284744750,23400,23400,23450,23400,83
20230531,141200,2282801200,23450,23400,23450,23400,173
20230531,141100,2278747900,23450,23400,23450,23400,66
20230531,141000,2277203250,23400,23400,23450,23400,45
20230531,140900,2276149750,23400,23400,23450,23400,56
20230531,140800,2274839100,23400,23400,23450,23400,70
20230531,140700,2273201050,23400,23400,23450,23400,65
20230531,140600,2271679650,23400,23400,23450,23400,79
20230531,140500,2269829050,23400,23450,23450,23400,2286
20230531,140400,2216335200,23450,23450,23450,23400,106
20230531,140300,2213851100,23400,23400,23450,23400,265
20230531,140200,2207649850,23400,23500,23500,23400,1591
20230531,140100,2170277900,23500,23500,23550,23500,585
20230531,140000,2156529100,23500,23500,23550,23500,165
20230531,135900,2152649850,23500,23500,23550,23500,66
20230531,135800,2151098500,23550,23500,23550,23500,48
20230531,135700,2149970450,23550,23500,23550,23500,59
20230531,135600,2148583600,23500,23500,23550,23500,166
20230531,135500,2144682300,23500,23500,23550,23500,27
20230531,135400,2144047500,23500,23550,23550,23500,145
20230531,135300,2140634900,23500,23550,23550,23500,61
20230531,135200,2139200900,23500,23500,23550,23500,52
20230531,135100,2137978500,23500,23550,23550,23500,49
20230531,135000,2136826850,23550,23500,23550,23500,146
20230531,134900,2133395150,23500,23500,23550,23500,72
20230531,134800,2131701950,23500,23550,23550,23500,51
20230531,134700,2130503150,23500,23550,23550,23500,55
20230531,134600,2129210400,23550,23500,23550,23500,253
20230531,134500,2123253150,23500,23500,23550,23500,84
20230531,134400,2121278850,23500,23500,23550,23500,49
20230531,134300,2120127200,23550,23500,23550,23500,46
20230531,134200,2119045950,23500,23500,23550,23500,85
20230531,134100,2117048200,23550,23550,23550,23500,55
20230531,134000,2115755250,23500,23500,23550,23500,89
20230531,133900,2113663700,23500,23500,23550,23500,94
20230531,133800,2111451300,23550,23500,23550,23500,181
20230531,133700,2107192100,23500,23550,23550,23500,143
20230531,133600,2103826550,23550,23550,23550,23500,99
20230531,133500,2101499150,23500,23500,23550,23500,46
20230531,133400,2100417850,23500,23550,23550,23500,103
20230531,133300,2097993050,23500,23500,23550,23500,20
20230531,133200,2097523000,23500,23550,23550,23500,41
20230531,133100,2096559150,23500,23550,23550,23500,129
20230531,133000,2093521250,23500,23500,23500,23500,40
20230531,132900,2092581250,23500,23550,23550,23500,38
20230531,132800,2091687850,23500,23500,23550,23500,67
20230531,132700,2090113100,23500,23550,23550,23500,42
20230531,132600,2089125450,23500,23500,23550,23500,34
20230531,132500,2088326350,23500,23500,23550,23500,102
20230531,132400,2085928900,23500,23550,23550,23500,45
20230531,132300,2084871000,23500,23500,23550,23500,169
20230531,132200,2080893850,23500,23500,23550,23500,43
20230531,132100,2079883100,23500,23600,23600,23500,519
20230531,132000,2067660300,23550,23600,23600,23550,7
20230531,131900,2067495200,23550,23550,23600,23550,37
20230531,131800,2066622600,23550,23550,23600,23550,29
20230531,131700,2065938300,23550,23550,23600,23550,51
20230531,131600,2064735000,23550,23600,23600,23550,11
20230531,131500,2064475750,23550,23450,23600,23450,2236
20230531,131400,2011967600,23400,23400,23450,23400,15
20230531,131300,2011616300,23400,23550,23550,23400,3486
20230531,131200,1929793450,23550,23500,23550,23500,47
20230531,131100,1928688600,23500,23500,23550,23500,33
20230531,131000,1927913000,23500,23500,23550,23500,93
20230531,130900,1925727150,23500,23500,23500,23500,30
20230531,130800,1925022150,23500,23500,23550,23500,39
20230531,130700,1924105400,23550,23500,23550,23500,56
20230531,130600,1922789250,23500,23500,23500,23500,36
20230531,130500,1921943250,23500,23550,23550,23500,35
20230531,130400,1921120450,23500,23500,23500,23500,43
20230531,130300,1920109950,23500,23550,23550,23500,4
20230531,130200,1920015900,23550,23500,23550,23500,95
20230531,130100,1917779000,23500,23500,23500,23500,116
20230531,130000,1915053000,23500,23500,23550,23500,43
20230531,125900,1914042400,23500,23550,23550,23500,49
20230531,125800,1912890150,23500,23550,23550,23500,39
20230531,125700,1911973250,23500,23550,23550,23500,73
20230531,125600,1910254400,23550,23550,23550,23500,48
20230531,125500,1909124250,23500,23500,23550,23500,15
20230531,125400,1908771450,23500,23500,23550,23500,167
20230531,125300,1904838850,23550,23550,23550,23500,27
20230531,125200,1904203400,23500,23550,23550,23500,19
20230531,125100,1903756150,23500,23550,23550,23500,13
20230531,125000,1903450150,23550,23500,23550,23500,30
20230531,124900,1902744050,23550,23500,23550,23500,40
20230531,124800,1901802600,23550,23550,23550,23500,294
20230531,124700,1894878950,23550,23500,23550,23500,73
20230531,124600,1893162150,23550,23550,23550,23500,44
20230531,124500,1892126050,23500,23550,23550,23500,171
20230531,124400,1888099350,23500,23550,23550,23500,23
20230531,124300,1887558050,23550,23550,23550,23500,172
20230531,124200,1883507600,23550,23500,23550,23500,1093
20230531,124100,1857767650,23550,23550,23550,23500,24
20230531,124000,1857202650,23550,23500,23550,23500,51
20230531,123900,1856003350,23550,23500,23550,23500,81
20230531,123800,1854096600,23550,23500,23550,23500,101
20230531,123700,1851718200,23550,23550,23550,23500,320
20230531,123600,1844184100,23550,23550,23600,23550,311
20230531,123500,1836859000,23550,23550,23600,23550,27
20230531,123400,1836222000,23550,23500,23600,23500,122
20230531,123300,1833348800,23550,23550,23550,23500,115
20230531,123200,1830640800,23550,23550,23550,23500,79
20230531,123100,1828780500,23550,23550,23550,23500,30
20230531,123000,1828074200,23550,23550,23550,23500,57
20230531,122900,1826732200,23550,23550,23550,23500,31
20230531,122800,1826002200,23500,23550,23550,23500,31
20230531,122700,1825272350,23550,23500,23550,23500,63
20230531,122600,1823789650,23550,23550,23550,23500,279
20230531,122500,1817219400,23550,23500,23550,23500,21
20230531,122400,1816725000,23500,23550,23600,23500,151
20230531,122300,1813169200,23550,23600,23600,23550,58
20230531,122200,1811802150,23600,23550,23600,23550,168
20230531,122100,1807845450,23550,23600,23600,23550,49
20230531,122000,1806690800,23600,23550,23600,23550,151
20230531,121900,1803134050,23550,23550,23600,23550,209
20230531,121800,1798212050,23550,23550,23600,23550,272
20230531,121700,1791804950,23550,23550,23550,23550,33
20230531,121600,1791027800,23600,23550,23600,23550,46
20230531,121500,1789944450,23550,23600,23600,23550,34
20230531,121400,1789143600,23550,23600,23600,23550,35
20230531,121300,1788319150,23550,23550,23600,23550,255
20230531,121200,1782313200,23600,23600,23600,23550,24
20230531,121100,1781747200,23550,23550,23600,23550,70
20230531,121000,1780098250,23600,23550,23600,23550,94
20230531,120900,1777883700,23600,23600,23600,23550,48
20230531,120800,1776751100,23550,23600,23600,23550,53
20230531,120700,1775502350,23600,23600,23600,23550,45
20230531,120600,1774442150,23550,23600,23600,23550,20
20230531,120500,1773970200,23600,23550,23600,23550,165
20230531,120400,1770084000,23550,23550,23600,23550,41
20230531,120300,1769118300,23550,23550,23550,23550,118
20230531,120200,1766339400,23550,23550,23550,23550,73
20230531,120100,1764620250,23550,23550,23600,23550,26
20230531,120000,1764007200,23550,23550,23600,23550,18
20230531,115900,1763582850,23600,23550,23600,23550,8
20230531,115800,1763394350,23550,23600,23600,23550,295
20230531,115700,1756434150,23600,23600,23600,23550,13
20230531,115600,1756127500,23550,23550,23600,23550,14
20230531,115500,1755797750,23550,23600,23600,23550,121
20230531,115400,1752942400,23600,23600,23600,23600,30
20230531,115300,1752234400,23600,23650,23650,23600,204
20230531,115200,1747419850,23600,23600,23650,23600,11
20230531,115100,1747160150,23600,23600,23600,23600,1
20230531,115000,1747136550,23600,23600,23600,23600,10
20230531,114900,1746900550,23600,23650,23650,23600,13
20230531,114800,1746593500,23600,23600,23650,23600,15
20230531,114700,1746238900,23600,23600,23600,23600,9
20230531,114600,1746026500,23600,23600,23650,23600,41
20230531,114500,1745057300,23700,23550,23700,23550,2139
20230531,114400,1694476800,23550,23550,23550,23550,9
20230531,114300,1694264850,23650,23600,23650,23550,123
20230531,114200,1691361600,23550,23450,23600,23450,1827
20230531,114100,1648306850,23450,23450,23500,23450,137
20230531,114000,1645087750,23500,23450,23500,23450,35
20230531,113900,1644266500,23450,23450,23500,23450,406
20230531,113800,1634745700,23450,23450,23450,23450,12
20230531,113700,1634464300,23450,23500,23500,23450,19
20230531,113600,1634018350,23500,23450,23500,23400,296
20230531,113500,1627077300,23450,23450,23450,23400,488
20230531,113400,1615633950,23450,23400,23450,23400,218
20230531,113300,1610526350,23400,23400,23400,23350,164
20230531,113200,1606688950,23400,23400,23400,23350,833
20230531,113100,1587198050,23350,23400,23400,23350,37
20230531,113000,1586333550,23350,23450,23450,23350,341
20230531,112900,1578356200,23400,23500,23550,23400,2930
20230531,112800,1509622500,23500,23550,23550,23500,28
20230531,112700,1508963500,23500,23550,23550,23500,8
20230531,112600,1508775400,23550,23500,23550,23500,8
20230531,112500,1508587300,23550,23500,23550,23500,18
20230531,112400,1508163750,23500,23550,23550,23500,946
20230531,112300,1485931150,23500,23550,23550,23500,62
20230531,112200,1484472700,23550,23550,23600,23500,271
20230531,112100,1478090600,23550,23550,23550,23500,784
20230531,112000,1459627750,23500,23550,23550,23500,77
20230531,111900,1457814700,23550,23550,23600,23500,258
20230531,111800,1451744450,23500,23600,23600,23500,5468
20230531,111700,1323160400,23600,23600,23650,23550,451
20230531,111600,1312515850,23600,23600,23600,23550,24
20230531,111500,1311949800,23550,23650,23650,23550,1736
20230531,111400,1270976650,23650,23650,23650,23650,123
20230531,111300,1268067700,23650,23650,23700,23650,191
20230531,111200,1263550450,23650,23650,23700,23650,368
20230531,111100,1254847150,23650,23650,23650,23600,159
20230531,111000,1251087200,23600,23600,23650,23600,74
20230531,110900,1249340200,23650,23650,23650,23550,367
20230531,110800,1240678300,23650,23750,23750,23600,4704
20230531,110700,1129217200,23750,23750,23800,23750,18
20230531,110600,1128789450,23800,23800,23800,23750,14
20230531,110500,1128456350,23800,23750,23800,23750,41
20230531,110400,1127480900,23800,23750,23800,23750,53
20230531,110300,1126220050,23800,23800,23800,23750,694
20230531,110200,1109702950,23800,23800,23800,23750,60
20230531,110100,1108275200,23750,23750,23800,23750,26
20230531,110000,1107657050,23800,23800,23800,23750,997
20230531,105900,1083928600,23800,23750,23800,23750,1144
20230531,105800,1056706600,23750,23750,23800,23750,24
20230531,105700,1056135700,23750,23800,23800,23750,232
20230531,105600,1050623900,23800,23850,23850,23750,3842
20230531,105500,959262400,23800,23800,23850,23800,629
20230531,105400,944276450,23800,23850,23850,23800,275
20230531,105300,937718500,23800,23800,23850,23800,37
20230531,105200,936836700,23800,23800,23850,23800,10
20230531,105100,936598500,23800,23850,23850,23800,356
20230531,105000,928111850,23850,23850,23850,23800,131
20230531,104900,924987950,23850,23850,23850,23800,999
20230531,104800,901206450,23850,23800,23850,23750,195
20230531,104700,896565300,23800,23900,23900,23800,10348
20230531,104600,649884550,23900,23900,23950,23900,36
20230531,104500,649024000,23900,23950,23950,23900,84
20230531,104400,647013900,23900,23950,23950,23900,39
20230531,104300,646081700,23950,23950,23950,23900,23
20230531,104200,645530900,23950,23950,23950,23900,15
20230531,104100,645171850,23900,23950,23950,23900,76
20230531,104000,643354350,23950,23900,23950,23900,24
20230531,103900,642780700,23900,23950,23950,23900,7
20230531,103800,642613250,23900,23900,23950,23900,71
20230531,103700,640915600,23950,23950,23950,23950,22
20230531,103600,640388700,23950,23950,23950,23900,37
20230531,103500,639502750,23900,23950,23950,23900,45
20230531,103400,638425700,23900,23950,23950,23900,156
20230531,103300,634692000,23900,23950,23950,23900,85
20230531,103200,632656400,23900,23900,23950,23850,765
20230531,103100,614372250,23900,23950,23950,23900,1228
20230531,103000,585021500,23950,24050,24100,23950,6897
20230531,102900,419576350,24050,24050,24050,24000,231
20230531,102800,414020950,24050,24050,24050,24050,42
20230531,102700,413010850,24050,24000,24050,24000,504
20230531,102600,400889850,24050,24000,24050,24000,13
20230531,102500,400577400,24050,24050,24050,24050,36
20230531,102400,399711600,24050,24050,24100,24000,553
20230531,102300,386412000,24100,24050,24100,24050,6
20230531,102200,386267600,24100,24100,24100,24100,1
20230531,102100,386243500,24050,24100,24100,24050,233
20230531,102000,380638850,24050,24000,24050,24000,405
20230531,101900,370898750,24050,24050,24050,24050,187
20230531,101800,366401400,24050,24050,24050,24000,15
20230531,101700,366040850,24050,24100,24100,24000,4915
20230531,101600,247749900,24150,24150,24150,24100,34
20230531,101500,246930100,24100,24150,24150,24100,91
20230531,101400,244734250,24150,24100,24150,24100,633
20230531,101300,229475300,24150,24100,24150,24100,71
20230531,101200,227763150,24100,24100,24100,24100,31
20230531,101100,227016050,24150,24100,24150,24100,136
20230531,101000,223738250,24100,24100,24100,24100,48
20230531,100900,222581450,24150,24150,24150,24100,114
20230531,100800,219828550,24150,24100,24150,24100,34
20230531,100700,219009100,24100,24100,24100,24100,27
20230531,100600,218358400,24100,24100,24100,24100,31
20230531,100500,217611300,24100,24100,24100,24100,80
20230531,100400,215683300,24100,24100,24100,24100,144
20230531,100300,212212900,24100,24100,24100,24100,34
20230531,100200,211393500,24100,24100,24100,24100,31
20230531,100100,210646400,24150,24150,24150,24100,31
20230531,100000,209899100,24150,24100,24150,24100,94
20230531,095900,207629350,24100,24100,24150,24100,83
20230531,095800,205626500,24100,24150,24150,24100,34
20230531,095700,204806700,24100,24150,24150,24100,44
20230531,095600,203745650,24150,24100,24150,24100,112
20230531,095500,201042200,24100,24150,24150,24100,50
20230531,095400,199836200,24150,24150,24150,24100,655
20230531,095300,184018150,24150,24200,24200,24150,27
20230531,095200,183366050,24150,24200,24200,24150,8
20230531,095100,183172650,24200,24150,24200,24150,59
20230531,095000,181747650,24200,24150,24200,24150,28
20230531,094900,181071400,24150,24200,24200,24150,7
20230531,094800,180902150,24150,24200,24200,24150,6
20230531,094700,180757200,24150,24150,24150,24150,300
20230531,094600,173512200,24150,24200,24200,24150,6
20230531,094500,173367200,24150,24200,24200,24150,33
20230531,094400,172569450,24200,24200,24200,24200,12
20230531,094300,172279050,24150,24150,24200,24150,228
20230531,094200,166769300,24150,24200,24200,24150,1320
20230531,094100,134869200,24250,24200,24250,24200,3
20230531,094000,134796500,24200,24200,24250,24200,25
20230531,093900,134191450,24250,24200,24250,24200,11
20230531,093800,133924900,24250,24250,24250,24250,64
20230531,093700,132372900,24200,24200,24200,24200,4
20230531,093600,132276100,24250,24150,24250,24150,451
20230531,093500,121360850,24200,24200,24200,24200,35
20230531,093400,120513850,24150,24200,24200,24150,118
20230531,093300,117659600,24200,24200,24200,24150,107
20230531,093200,115071400,24150,24150,24150,24150,13
20230531,093100,114757450,24200,24150,24200,24150,109
20230531,093000,112125000,24150,24150,24150,24100,430
20230531,092900,101741100,24150,24150,24150,24100,55
20230531,092800,100413150,24100,24100,24150,24100,20
20230531,092700,99931100,24100,24100,24150,24100,119
20230531,092600,97058350,24150,24150,24150,24100,46
20230531,092500,95948600,24100,24150,24150,24100,34
20230531,092400,95127700,24150,24100,24150,24100,601
20230531,092300,80613750,24150,24100,24150,24100,6
20230531,092200,80468950,24100,24150,24150,24100,15
20230531,092100,80106900,24150,24150,24150,24100,28
20230531,092000,79430850,24150,24150,24150,24150,21
20230531,091900,78923700,24100,24150,24150,24100,10
20230531,091800,78682400,24150,24150,24150,24100,178
20230531,091700,74383900,24150,24150,24150,24150,406
20230531,091600,64579000,24100,24150,24150,24100,39
20230531,091500,63637550,24150,24100,24150,24100,9
20230531,091400,63420550,24150,24100,24150,24100,56
20230531,091300,62070650,24100,24150,24150,24100,13
20230531,091200,61756900,24150,24150,24150,24100,12
20230531,091100,61467300,24150,24150,24150,24100,55
20230531,091000,60140150,24150,24100,24150,24050,1264
20230531,090900,29682100,24100,24150,24150,24100,5
20230531,090800,29561550,24150,24150,24150,24150,11
20230531,090700,29295900,24150,24100,24150,24100,6
20230531,090600,29151150,24100,24100,24150,24100,166
20230531,090500,25144950,24100,24150,24150,24100,112
20230531,090400,22445150,24150,24100,24150,24100,103
20230531,090300,19962500,24100,24100,24100,24050,465
20230531,090200,8756100,24150,24200,24200,24150,52
20230531,090100,7497800,24150,24150,24150,24100,29
20230531,090000,6797650,24150,24100,24250,24100,282