KissMeData/024900/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,201800,71868376240,8770,8770,8770,8770,172780
20230531,201700,71868376240,8770,8770,8770,8770,0
20230531,201600,71868376240,8770,8770,8770,8770,0
20230531,201500,71868376240,8770,8770,8770,8770,0
20230531,201400,71868376240,8770,8770,8770,8770,0
20230531,201300,71868376240,8770,8770,8770,8770,0
20230531,201200,71868376240,8770,8770,8770,8770,0
20230531,201100,71868376240,8770,8770,8770,8770,0
20230531,201000,71868376240,8770,8770,8770,8770,0
20230531,200900,71868376240,8770,8770,8770,8770,0
20230531,200800,71868376240,8770,8770,8770,8770,0
20230531,200700,71868376240,8770,8770,8770,8770,0
20230531,200600,71868376240,8770,8770,8770,8770,0
20230531,200500,71868376240,8770,8770,8770,8770,0
20230531,200400,71868376240,8770,8770,8770,8770,0
20230531,200300,71868376240,8770,8770,8770,8770,0
20230531,200200,71868376240,8770,8770,8770,8770,0
20230531,200100,71868376240,8770,8770,8770,8770,0
20230531,200000,71868376240,8770,8770,8770,8770,0
20230531,195900,71868376240,8770,8770,8770,8770,0
20230531,195800,71868376240,8770,8770,8770,8770,0
20230531,195700,71868376240,8770,8770,8770,8770,0
20230531,195600,71868376240,8770,8770,8770,8770,0
20230531,195500,71868376240,8770,8770,8770,8770,0
20230531,195400,71868376240,8770,8770,8770,8770,0
20230531,195300,71868376240,8770,8770,8770,8770,0
20230531,195200,71868376240,8770,8770,8770,8770,0
20230531,195100,71868376240,8770,8770,8770,8770,0
20230531,195000,71868376240,8770,8770,8770,8770,0
20230531,194900,71868376240,8770,8770,8770,8770,0
20230531,194800,71868376240,8770,8770,8770,8770,172780
20230531,194700,71868376240,8770,8770,8770,8770,0
20230531,194600,71868376240,8770,8770,8770,8770,0
20230531,194500,71868376240,8770,8770,8770,8770,0
20230531,194400,71868376240,8770,8770,8770,8770,0
20230531,194300,71868376240,8770,8770,8770,8770,0
20230531,194200,71868376240,8770,8770,8770,8770,0
20230531,194100,71868376240,8770,8770,8770,8770,0
20230531,194000,71868376240,8770,8770,8770,8770,0
20230531,193900,71868376240,8770,8770,8770,8770,0
20230531,193800,71868376240,8770,8770,8770,8770,0
20230531,193700,71868376240,8770,8770,8770,8770,0
20230531,193600,71868376240,8770,8770,8770,8770,0
20230531,193500,71868376240,8770,8770,8770,8770,0
20230531,193400,71868376240,8770,8770,8770,8770,0
20230531,193300,71868376240,8770,8770,8770,8770,0
20230531,193200,71868376240,8770,8770,8770,8770,0
20230531,193100,71868376240,8770,8770,8770,8770,0
20230531,193000,71868376240,8770,8770,8770,8770,0
20230531,192900,71868376240,8770,8770,8770,8770,0
20230531,192800,71868376240,8770,8770,8770,8770,0
20230531,192700,71868376240,8770,8770,8770,8770,0
20230531,192600,71868376240,8770,8770,8770,8770,0
20230531,192500,71868376240,8770,8770,8770,8770,0
20230531,192400,71868376240,8770,8770,8770,8770,0
20230531,192300,71868376240,8770,8770,8770,8770,0
20230531,192200,71868376240,8770,8770,8770,8770,0
20230531,192100,71868376240,8770,8770,8770,8770,0
20230531,192000,71868376240,8770,8770,8770,8770,0
20230531,191900,71868376240,8770,8770,8770,8770,0
20230531,191800,71868376240,8770,8770,8770,8770,172780
20230531,191700,71868376240,8770,8770,8770,8770,0
20230531,191600,71868376240,8770,8770,8770,8770,0
20230531,191500,71868376240,8770,8770,8770,8770,0
20230531,191400,71868376240,8770,8770,8770,8770,0
20230531,191300,71868376240,8770,8770,8770,8770,0
20230531,191200,71868376240,8770,8770,8770,8770,0
20230531,191100,71868376240,8770,8770,8770,8770,0
20230531,191000,71868376240,8770,8770,8770,8770,0
20230531,190900,71868376240,8770,8770,8770,8770,0
20230531,190800,71868376240,8770,8770,8770,8770,0
20230531,190700,71868376240,8770,8770,8770,8770,0
20230531,190600,71868376240,8770,8770,8770,8770,0
20230531,190500,71868376240,8770,8770,8770,8770,0
20230531,190400,71868376240,8770,8770,8770,8770,0
20230531,190300,71868376240,8770,8770,8770,8770,0
20230531,190200,71868376240,8770,8770,8770,8770,0
20230531,190100,71868376240,8770,8770,8770,8770,0
20230531,190000,71868376240,8770,8770,8770,8770,0
20230531,185900,71868376240,8770,8770,8770,8770,0
20230531,185800,71868376240,8770,8770,8770,8770,0
20230531,185700,71868376240,8770,8770,8770,8770,0
20230531,185600,71868376240,8770,8770,8770,8770,0
20230531,185500,71868376240,8770,8770,8770,8770,0
20230531,185400,71868376240,8770,8770,8770,8770,0
20230531,185300,71868376240,8770,8770,8770,8770,0
20230531,185200,71868376240,8770,8770,8770,8770,0
20230531,185100,71868376240,8770,8770,8770,8770,0
20230531,185000,71868376240,8770,8770,8770,8770,0
20230531,184900,71868376240,8770,8770,8770,8770,0
20230531,184800,71868376240,8770,8770,8770,8770,172780
20230531,184700,71868376240,8770,8770,8770,8770,0
20230531,184600,71868376240,8770,8770,8770,8770,0
20230531,184500,71868376240,8770,8770,8770,8770,0
20230531,184400,71868376240,8770,8770,8770,8770,0
20230531,184300,71868376240,8770,8770,8770,8770,0
20230531,184200,71868376240,8770,8770,8770,8770,0
20230531,184100,71868376240,8770,8770,8770,8770,0
20230531,184000,71868376240,8770,8770,8770,8770,0
20230531,183900,71868376240,8770,8770,8770,8770,0
20230531,183800,71868376240,8770,8770,8770,8770,0
20230531,183700,71868376240,8770,8770,8770,8770,0
20230531,183600,71868376240,8770,8770,8770,8770,0
20230531,183500,71868376240,8770,8770,8770,8770,0
20230531,183400,71868376240,8770,8770,8770,8770,0
20230531,183300,71868376240,8770,8770,8770,8770,0
20230531,183200,71868376240,8770,8770,8770,8770,0
20230531,183100,71868376240,8770,8770,8770,8770,0
20230531,183000,71868376240,8770,8770,8770,8770,0
20230531,182900,71868376240,8770,8770,8770,8770,0
20230531,182800,71868376240,8770,8770,8770,8770,0
20230531,182700,71868376240,8770,8770,8770,8770,0
20230531,182600,71868376240,8770,8770,8770,8770,0
20230531,182500,71868376240,8770,8770,8770,8770,0
20230531,182400,71868376240,8770,8770,8770,8770,0
20230531,182300,71868376240,8770,8770,8770,8770,0
20230531,182200,71868376240,8770,8770,8770,8770,0
20230531,182100,71868376240,8770,8770,8770,8770,0
20230531,182000,71868376240,8770,8770,8770,8770,0
20230531,181900,71868376240,8770,8770,8770,8770,0
20230531,181800,71868376240,8770,8770,8770,8770,172780
20230531,181700,71868376240,8770,8770,8770,8770,0
20230531,181600,71868376240,8770,8770,8770,8770,0
20230531,181500,71868376240,8770,8770,8770,8770,0
20230531,181400,71868376240,8770,8770,8770,8770,0
20230531,181300,71868376240,8770,8770,8770,8770,0
20230531,181200,71868376240,8770,8770,8770,8770,0
20230531,181100,71868376240,8770,8770,8770,8770,0
20230531,181000,71868376240,8770,8770,8770,8770,0
20230531,180900,71868376240,8770,8770,8770,8770,0
20230531,180800,71868376240,8770,8770,8770,8770,0
20230531,180700,71868376240,8770,8770,8770,8770,0
20230531,180600,71868376240,8770,8770,8770,8770,0
20230531,180500,71868376240,8770,8770,8770,8770,0
20230531,180400,71868376240,8770,8770,8770,8770,0
20230531,180300,71868376240,8770,8770,8770,8770,0
20230531,180200,71868376240,8770,8770,8770,8770,0
20230531,180100,71868376240,8770,8770,8770,8770,0
20230531,180000,71868376240,8770,8770,8770,8770,0
20230531,175900,71868376240,8770,8770,8770,8770,0
20230531,175800,71868376240,8770,8770,8770,8770,0
20230531,175700,71868376240,8770,8770,8770,8770,0
20230531,175600,71868376240,8770,8770,8770,8770,0
20230531,175500,71868376240,8770,8770,8770,8770,0
20230531,175400,71868376240,8770,8770,8770,8770,0
20230531,175300,71868376240,8770,8770,8770,8770,0
20230531,175200,71868376240,8770,8770,8770,8770,0
20230531,175100,71868376240,8770,8770,8770,8770,0
20230531,175000,71868376240,8770,8770,8770,8770,0
20230531,174900,71868376240,8770,8770,8770,8770,0
20230531,174800,71868376240,8770,8770,8770,8770,172780
20230531,174700,71868376240,8770,8770,8770,8770,0
20230531,174600,71868376240,8770,8770,8770,8770,0
20230531,174500,71868376240,8770,8770,8770,8770,0
20230531,174400,71868376240,8770,8770,8770,8770,0
20230531,174300,71868376240,8770,8770,8770,8770,0
20230531,174200,71868376240,8770,8770,8770,8770,0
20230531,174100,71868376240,8770,8770,8770,8770,0
20230531,174000,71868376240,8770,8770,8770,8770,0
20230531,173900,71868376240,8770,8770,8770,8770,0
20230531,173800,71868376240,8770,8770,8770,8770,0
20230531,173700,71868376240,8770,8770,8770,8770,0
20230531,173600,71868376240,8770,8770,8770,8770,0
20230531,173500,71868376240,8770,8770,8770,8770,0
20230531,173400,71868376240,8770,8770,8770,8770,0
20230531,173300,71868376240,8770,8770,8770,8770,0
20230531,173200,71868376240,8770,8770,8770,8770,0
20230531,173100,71868376240,8770,8770,8770,8770,0
20230531,173000,71868376240,8770,8770,8770,8770,0
20230531,172900,71868376240,8770,8770,8770,8770,0
20230531,172800,71868376240,8770,8770,8770,8770,0
20230531,172700,71868376240,8770,8770,8770,8770,0
20230531,172600,71868376240,8770,8770,8770,8770,0
20230531,172500,71868376240,8770,8770,8770,8770,0
20230531,172400,71868376240,8770,8770,8770,8770,0
20230531,172300,71868376240,8770,8770,8770,8770,0
20230531,172200,71868376240,8770,8770,8770,8770,0
20230531,172100,71868376240,8770,8770,8770,8770,0
20230531,172000,71868376240,8770,8770,8770,8770,0
20230531,171900,71868376240,8770,8770,8770,8770,0
20230531,171800,71868376240,8770,8770,8770,8770,172780
20230531,171700,71868376240,8770,8770,8770,8770,0
20230531,171600,71868376240,8770,8770,8770,8770,0
20230531,171500,71868376240,8770,8770,8770,8770,0
20230531,171400,71868376240,8770,8770,8770,8770,0
20230531,171300,71868376240,8770,8770,8770,8770,0
20230531,171200,71868376240,8770,8770,8770,8770,0
20230531,171100,71868376240,8770,8770,8770,8770,0
20230531,171000,71868376240,8770,8770,8770,8770,0
20230531,170900,71868376240,8770,8770,8770,8770,0
20230531,170800,71868376240,8770,8770,8770,8770,0
20230531,170700,71868376240,8770,8770,8770,8770,0
20230531,170600,71868376240,8770,8770,8770,8770,0
20230531,170500,71868376240,8770,8770,8770,8770,0
20230531,170400,71868376240,8770,8770,8770,8770,0
20230531,170300,71868376240,8770,8770,8770,8770,0
20230531,170200,71868376240,8770,8770,8770,8770,0
20230531,170100,71868376240,8770,8770,8770,8770,0
20230531,170000,71868376240,8770,8770,8770,8770,0
20230531,165900,71868376240,8770,8770,8770,8770,0
20230531,165800,71868376240,8770,8770,8770,8770,0
20230531,165700,71868376240,8770,8770,8770,8770,0
20230531,165600,71868376240,8770,8770,8770,8770,0
20230531,165500,71868376240,8770,8770,8770,8770,0
20230531,165400,71868376240,8770,8770,8770,8770,0
20230531,165300,71868376240,8770,8770,8770,8770,0
20230531,165200,71868376240,8770,8770,8770,8770,0
20230531,165100,71868376240,8770,8770,8770,8770,0
20230531,165000,71868376240,8770,8770,8770,8770,0
20230531,164900,71868376240,8770,8770,8770,8770,0
20230531,164800,71868376240,8770,8770,8770,8770,172780
20230531,164700,71868376240,8770,8770,8770,8770,0
20230531,164600,71868376240,8770,8770,8770,8770,0
20230531,164500,71868376240,8770,8770,8770,8770,0
20230531,164400,71868376240,8770,8770,8770,8770,0
20230531,164300,71868376240,8770,8770,8770,8770,0
20230531,164200,71868376240,8770,8770,8770,8770,0
20230531,164100,71868376240,8770,8770,8770,8770,0
20230531,164000,71868376240,8770,8770,8770,8770,0
20230531,163900,71868376240,8770,8770,8770,8770,0
20230531,163800,71868376240,8770,8770,8770,8770,0
20230531,163700,71868376240,8770,8770,8770,8770,0
20230531,163600,71868376240,8770,8770,8770,8770,0
20230531,163500,71868376240,8770,8770,8770,8770,0
20230531,163400,71868376240,8770,8770,8770,8770,0
20230531,163300,71868376240,8770,8770,8770,8770,0
20230531,163200,71868376240,8770,8770,8770,8770,0
20230531,163100,71868376240,8770,8770,8770,8770,0
20230531,163000,71868376240,8770,8770,8770,8770,0
20230531,162900,71868376240,8770,8770,8770,8770,0
20230531,162800,71868376240,8770,8770,8770,8770,0
20230531,162700,71868376240,8770,8770,8770,8770,0
20230531,162600,71868376240,8770,8770,8770,8770,0
20230531,162500,71868376240,8770,8770,8770,8770,0
20230531,162400,71868376240,8770,8770,8770,8770,0
20230531,162300,71868376240,8770,8770,8770,8770,0
20230531,162200,71868376240,8770,8770,8770,8770,0
20230531,162100,71868376240,8770,8770,8770,8770,0
20230531,162000,71868376240,8770,8770,8770,8770,0
20230531,161900,71868376240,8770,8770,8770,8770,0
20230531,161800,71868376240,8770,8770,8770,8770,172780
20230531,161700,71868376240,8770,8770,8770,8770,0
20230531,161600,71868376240,8770,8770,8770,8770,0
20230531,161500,71868376240,8770,8770,8770,8770,0
20230531,161400,71868376240,8770,8770,8770,8770,0
20230531,161300,71868376240,8770,8770,8770,8770,0
20230531,161200,71868376240,8770,8770,8770,8770,0
20230531,161100,71868376240,8770,8770,8770,8770,0
20230531,161000,71868376240,8770,8770,8770,8770,0
20230531,160900,71868376240,8770,8770,8770,8770,0
20230531,160800,71868376240,8770,8770,8770,8770,0
20230531,160700,71868376240,8770,8770,8770,8770,0
20230531,160600,71868376240,8770,8770,8770,8770,0
20230531,160500,71868376240,8770,8770,8770,8770,0
20230531,160400,71868376240,8770,8770,8770,8770,0
20230531,160300,71868376240,8770,8770,8770,8770,0
20230531,160200,71868376240,8770,8770,8770,8770,0
20230531,160100,71868376240,8770,8770,8770,8770,0
20230531,160000,71868376240,8770,8770,8770,8770,0
20230531,155900,71868376240,8770,8770,8770,8770,0
20230531,155800,71868376240,8770,8770,8770,8770,0
20230531,155700,71868376240,8770,8770,8770,8770,0
20230531,155600,71868376240,8770,8770,8770,8770,0
20230531,155500,71868376240,8770,8770,8770,8770,0
20230531,155400,71868376240,8770,8770,8770,8770,0
20230531,155300,71868376240,8770,8770,8770,8770,0
20230531,155200,71868376240,8770,8770,8770,8770,0
20230531,155100,71868376240,8770,8770,8770,8770,0
20230531,155000,71868376240,8770,8770,8770,8770,0
20230531,154900,71868376240,8770,8770,8770,8770,0
20230531,154800,71868376240,8770,8770,8770,8770,172780
20230531,154700,71868376240,8770,8770,8770,8770,0
20230531,154600,71868376240,8770,8770,8770,8770,0
20230531,154500,71868376240,8770,8770,8770,8770,0
20230531,154400,71868376240,8770,8770,8770,8770,0
20230531,154300,71868376240,8770,8770,8770,8770,0
20230531,154200,71868376240,8770,8770,8770,8770,0
20230531,154100,71868376240,8770,8770,8770,8770,0
20230531,154000,71868376240,8770,8770,8770,8770,0
20230531,153900,71868376240,8770,8770,8770,8770,0
20230531,153800,71868376240,8770,8770,8770,8770,0
20230531,153700,71868376240,8770,8770,8770,8770,0
20230531,153600,71868376240,8770,8770,8770,8770,0
20230531,153500,71868376240,8770,8770,8770,8770,0
20230531,153400,71868376240,8770,8770,8770,8770,0
20230531,153300,71868376240,8770,8770,8770,8770,0
20230531,153200,71868376240,8770,8770,8770,8770,0
20230531,153100,71868376240,8770,8770,8770,8770,0
20230531,153000,71868376240,8770,8770,8770,8770,172780
20230531,152900,70353095640,8720,8720,8720,8720,0
20230531,152800,70353095640,8720,8720,8720,8720,0
20230531,152700,70353095640,8720,8720,8720,8720,0
20230531,152600,70353095640,8720,8720,8720,8720,0
20230531,152500,70353095640,8720,8720,8720,8720,0
20230531,152400,70353095640,8720,8720,8720,8720,0
20230531,152300,70353095640,8720,8720,8720,8720,0
20230531,152200,70353095640,8720,8720,8720,8720,0
20230531,152100,70353095640,8720,8720,8720,8720,0
20230531,152000,70353095640,8720,8720,8720,8720,0
20230531,151900,70353095640,8720,8680,8730,8680,56810
20230531,151800,69857903520,8690,8700,8700,8690,24953
20230531,151700,69640953450,8700,8640,8710,8630,94582
20230531,151600,68819586300,8640,8630,8650,8620,11360
20230531,151500,68721460400,8630,8610,8640,8610,4874
20230531,151400,68679426690,8610,8640,8650,8600,19592
20230531,151300,68510540280,8640,8640,8650,8640,7601
20230531,151200,68444839920,8640,8620,8650,8620,9937
20230531,151100,68358998160,8620,8640,8640,8620,6071
20230531,151000,68306593970,8640,8650,8660,8630,15445
20230531,150900,68173120780,8660,8670,8670,8650,6464
20230531,150800,68117133510,8670,8660,8670,8640,12728
20230531,150700,68006879720,8670,8670,8690,8660,19526
20230531,150600,67837584020,8670,8670,8690,8660,22525
20230531,150500,67642176250,8670,8650,8680,8640,16397
20230531,150400,67500231750,8640,8640,8640,8630,11565
20230531,150300,67400346310,8640,8630,8640,8630,5183
20230531,150200,67355613030,8630,8620,8640,8620,2738
20230531,150100,67331980050,8620,8610,8630,8610,4788
20230531,150000,67290691920,8610,8620,8630,8610,6401
20230531,145900,67235548150,8620,8630,8630,8610,4722
20230531,145800,67194850810,8610,8650,8650,8610,8593
20230531,145700,67120689280,8650,8630,8650,8630,7020
20230531,145600,67060041960,8630,8610,8640,8600,9093
20230531,145500,66981757810,8610,8660,8680,8610,32165
20230531,145400,66703913450,8660,8640,8700,8630,65970
20230531,145300,66132219040,8640,8610,8640,8610,17551
20230531,145200,65980790600,8610,8620,8620,8600,5613
20230531,145100,65932464940,8620,8630,8630,8610,5685
20230531,145000,65883459970,8620,8620,8630,8610,6000
20230531,144900,65831747470,8620,8620,8630,8620,7273
20230531,144800,65769026520,8620,8610,8620,8610,2589
20230531,144700,65746725410,8620,8620,8630,8610,3843
20230531,144600,65713618560,8630,8630,8640,8610,13264
20230531,144500,65599157110,8630,8620,8640,8610,12056
20230531,144400,65495132740,8620,8580,8630,8580,23829
20230531,144300,65289994270,8580,8580,8590,8570,4220
20230531,144200,65253789870,8580,8560,8590,8560,3754
20230531,144100,65221590160,8560,8570,8590,8560,8268
20230531,144000,65150702390,8570,8580,8590,8570,3857
20230531,143900,65117614060,8590,8600,8610,8580,5521
20230531,143800,65070170300,8600,8610,8620,8600,5617
20230531,143700,65021847730,8610,8580,8620,8580,11967
20230531,143600,64918925580,8580,8600,8600,8580,5442
20230531,143500,64872169130,8600,8590,8600,8580,5613
20230531,143400,64823917620,8590,8590,8590,8570,4254
20230531,143300,64787428440,8590,8610,8620,8590,10636
20230531,143200,64695960810,8610,8610,8620,8600,18911
20230531,143100,64533088590,8610,8580,8620,8580,22369
20230531,143000,64340784890,8580,8570,8580,8570,2874
20230531,142900,64316144020,8560,8550,8560,8550,7845
20230531,142800,64249018400,8560,8560,8560,8550,1720
20230531,142700,64234295830,8560,8560,8570,8560,2767
20230531,142600,64210606100,8570,8560,8570,8550,5841
20230531,142500,64160612440,8550,8540,8560,8540,1339
20230531,142400,64149169110,8540,8560,8560,8530,3578
20230531,142300,64118622540,8540,8560,8570,8540,5639
20230531,142200,64070414780,8570,8560,8580,8550,2691
20230531,142100,64047368910,8560,8540,8560,8540,2272
20230531,142000,64027941280,8540,8530,8550,8530,3895
20230531,141900,63994681720,8540,8560,8580,8540,6397
20230531,141800,63939986970,8560,8570,8580,8560,5538
20230531,141700,63892518570,8570,8580,8580,8570,1380
20230531,141600,63880683800,8580,8590,8600,8550,4178
20230531,141500,63844857230,8580,8610,8610,8550,8152
20230531,141400,63774903880,8610,8570,8610,8550,22390
20230531,141300,63582633470,8550,8570,8570,8550,1539
20230531,141200,63569458890,8570,8570,8570,8560,1596
20230531,141100,63555784360,8560,8570,8570,8560,1681
20230531,141000,63541380190,8570,8590,8590,8560,1512
20230531,140900,63528406110,8590,8530,8590,8520,11340
20230531,140800,63431376380,8540,8550,8550,8520,2099
20230531,140700,63413467400,8540,8560,8560,8540,592
20230531,140600,63408406740,8520,8560,8570,8520,4656
20230531,140500,63368625370,8560,8570,8580,8560,4606
20230531,140400,63329143470,8570,8540,8580,8530,2945
20230531,140300,63303930120,8560,8510,8560,8500,3514
20230531,140200,63274008300,8500,8510,8510,8480,9342
20230531,140100,63194618150,8510,8550,8550,8500,10609
20230531,140000,63104224460,8550,8560,8580,8550,5541
20230531,135900,63056840420,8550,8580,8600,8550,4209
20230531,135800,63020735750,8560,8600,8610,8560,8266
20230531,135700,62949707510,8610,8600,8610,8590,12307
20230531,135600,62843848830,8600,8560,8600,8560,15077
20230531,135500,62714385170,8560,8550,8580,8550,5539
20230531,135400,62666941100,8550,8520,8560,8510,9236
20230531,135300,62588119530,8520,8540,8540,8520,4627
20230531,135200,62548647240,8540,8580,8580,8540,6499
20230531,135100,62493012180,8570,8590,8590,8570,1870
20230531,135000,62476967320,8590,8580,8600,8570,3980
20230531,134900,62442799700,8580,8580,8580,8560,2701
20230531,134800,62419641520,8580,8570,8590,8560,12031
20230531,134700,62316382250,8570,8560,8580,8550,5981
20230531,134600,62265140200,8560,8560,8570,8550,4887
20230531,134500,62223302830,8570,8560,8570,8550,4165
20230531,134400,62187644520,8560,8580,8580,8560,11042
20230531,134300,62092965760,8580,8570,8590,8560,8990
20230531,134200,62015880760,8560,8560,8570,8530,8426
20230531,134100,61943765210,8560,8560,8570,8550,8799
20230531,134000,61868425190,8560,8530,8560,8520,23835
20230531,133900,61664781330,8530,8520,8530,8520,3081
20230531,133800,61638526320,8520,8530,8530,8520,4191
20230531,133700,61602789580,8520,8500,8520,8500,3794
20230531,133600,61570497720,8500,8510,8520,8500,3540
20230531,133500,61540375680,8510,8510,8520,8510,2384
20230531,133400,61520087780,8500,8510,8530,8500,7108
20230531,133300,61459643590,8500,8530,8540,8500,5657
20230531,133200,61411394960,8530,8510,8540,8500,20362
20230531,133100,61237791440,8500,8500,8510,8480,9814
20230531,133000,61154426640,8500,8500,8520,8500,8782
20230531,132900,61079680390,8510,8490,8510,8490,12026
20230531,132800,60977505330,8490,8490,8500,8470,14256
20230531,132700,60856472620,8480,8460,8490,8460,11132
20230531,132600,60762132620,8470,8450,8490,8440,11690
20230531,132500,60663194190,8450,8450,8460,8440,9027
20230531,132400,60586877700,8460,8440,8460,8440,6545
20230531,132300,60531549950,8440,8400,8450,8400,7661
20230531,132200,60467036200,8400,8410,8410,8400,3849
20230531,132100,60434694420,8400,8400,8420,8400,6463
20230531,132000,60380360140,8400,8380,8400,8370,9472
20230531,131900,60300955650,8380,8380,8380,8370,2057
20230531,131800,60283734490,8380,8370,8380,8360,3254
20230531,131700,60256493930,8370,8380,8380,8370,3852
20230531,131600,60224243880,8380,8350,8390,8340,6505
20230531,131500,60169863380,8340,8370,8390,8340,21596
20230531,131400,59989383100,8360,8400,8400,8350,20867
20230531,131300,59814717890,8390,8400,8410,8390,3658
20230531,131200,59784015060,8400,8420,8430,8400,16151
20230531,131100,59648180250,8420,8430,8440,8420,2614
20230531,131000,59626135600,8420,8420,8440,8420,2081
20230531,130900,59608600350,8430,8420,8430,8410,1707
20230531,130800,59594232400,8420,8420,8430,8410,3663
20230531,130700,59563398570,8410,8410,8430,8400,5675
20230531,130600,59515638820,8410,8440,8450,8400,23355
20230531,130500,59319074020,8440,8450,8460,8440,2916
20230531,130400,59294454100,8450,8450,8460,8440,2497
20230531,130300,59273363960,8460,8450,8460,8440,3385
20230531,130200,59244750260,8460,8460,8460,8450,1423
20230531,130100,59232720820,8450,8460,8470,8450,3514
20230531,130000,59202985690,8460,8480,8490,8460,4909
20230531,125900,59161419360,8480,8490,8500,8480,4724
20230531,125800,59121349570,8490,8520,8520,8480,20273
20230531,125700,58949090980,8500,8490,8530,8490,14079
20230531,125600,58829255160,8500,8490,8500,8480,2242
20230531,125500,58810221030,8490,8470,8490,8470,5075
20230531,125400,58767213440,8470,8470,8480,8470,1140
20230531,125300,58757555700,8470,8480,8480,8470,1064
20230531,125200,58748540920,8470,8470,8480,8470,1463
20230531,125100,58736147530,8470,8470,8480,8470,1473
20230531,125000,58723667990,8470,8460,8480,8460,1917
20230531,124900,58707433890,8450,8460,8460,8450,1194
20230531,124800,58697335440,8450,8470,8470,8450,4519
20230531,124700,58659112380,8470,8460,8470,8460,1227
20230531,124600,58648730670,8470,8460,8470,8460,460
20230531,124500,58644836790,8460,8470,8470,8460,1149
20230531,124400,58635108240,8470,8470,8480,8460,1394
20230531,124300,58623300380,8470,8480,8490,8470,5570
20230531,124200,58576068470,8480,8490,8490,8480,877
20230531,124100,58568626240,8490,8490,8490,8480,2276
20230531,124000,58549303470,8490,8490,8490,8480,4104
20230531,123900,58514462750,8480,8470,8480,8460,8244
20230531,123800,58444604770,8450,8460,8460,8450,3357
20230531,123700,58416231450,8460,8460,8470,8460,880
20230531,123600,58408786540,8470,8480,8480,8460,2608
20230531,123500,58386693080,8480,8460,8480,8430,4805
20230531,123400,58346032560,8460,8430,8460,8410,9715
20230531,123300,58264057060,8430,8430,8430,8420,1420
20230531,123200,58252098120,8430,8430,8440,8420,2011
20230531,123100,58235145280,8440,8440,8440,8430,1665
20230531,123000,58221107300,8440,8430,8440,8430,2796
20230531,122900,58197533380,8440,8440,8440,8430,1099
20230531,122800,58188268450,8450,8440,8450,8430,2210
20230531,122700,58169617750,8450,8440,8450,8440,828
20230531,122600,58162624100,8450,8440,8450,8440,1335
20230531,122500,58151352710,8440,8450,8450,8440,1052
20230531,122400,58142467970,8440,8460,8460,8440,3809
20230531,122300,58110281180,8460,8460,8470,8450,3795
20230531,122200,58078175970,8450,8460,8460,8440,3001
20230531,122100,58052806300,8460,8470,8480,8450,7940
20230531,122000,57985596220,8470,8420,8470,8420,4564
20230531,121900,57947027410,8430,8420,8430,8420,1708
20230531,121800,57932645290,8430,8430,8450,8420,1264
20230531,121700,57921989760,8430,8410,8430,8400,3889
20230531,121600,57889239700,8410,8410,8420,8400,3045
20230531,121500,57863633940,8410,8420,8430,8410,4146
20230531,121400,57828737010,8420,8440,8450,8420,8749
20230531,121300,57754912100,8430,8410,8440,8410,2149
20230531,121200,57736805890,8410,8370,8410,8370,13547
20230531,121100,57623102440,8370,8380,8390,8370,5059
20230531,121000,57580744170,8380,8390,8390,8370,7038
20230531,120900,57521760710,8390,8410,8420,8380,8222
20230531,120800,57452703610,8400,8360,8420,8360,8203
20230531,120700,57383910050,8360,8420,8420,8350,26254
20230531,120600,57164010650,8420,8400,8440,8360,22608
20230531,120500,56974496160,8400,8470,8470,8400,45664
20230531,120400,56589624500,8460,8480,8480,8460,5777
20230531,120300,56540705600,8480,8500,8500,8470,11580
20230531,120200,56442514700,8500,8530,8540,8480,25659
20230531,120100,56224136240,8530,8520,8540,8510,9195
20230531,120000,56145690780,8530,8510,8540,8500,2572
20230531,115900,56123781330,8510,8510,8510,8490,5727
20230531,115800,56075095200,8500,8500,8520,8490,4729
20230531,115700,56034890640,8490,8520,8530,8490,18766
20230531,115600,55875307220,8530,8530,8540,8510,5016
20230531,115500,55832543120,8510,8520,8540,8500,9895
20230531,115400,55748207880,8510,8500,8520,8490,12279
20230531,115300,55643833320,8500,8490,8500,8490,3068
20230531,115200,55617775460,8490,8500,8500,8490,4723
20230531,115100,55577661320,8500,8500,8510,8490,3125
20230531,115000,55551106830,8490,8510,8520,8490,4782
20230531,114900,55510456610,8500,8500,8530,8490,1888
20230531,114800,55494401990,8500,8500,8500,8490,1519
20230531,114700,55481500040,8500,8530,8540,8490,3319
20230531,114600,55453245250,8530,8480,8540,8470,6573
20230531,114500,55397430040,8470,8470,8490,8470,3334
20230531,114400,55369190690,8470,8480,8490,8460,11602
20230531,114300,55270895850,8470,8490,8500,8470,7743
20230531,114200,55205251930,8490,8500,8520,8480,6737
20230531,114100,55148048370,8510,8510,8510,8490,2949
20230531,114000,55122994240,8520,8480,8520,8470,4847
20230531,113900,55081870780,8480,8510,8510,8470,19306
20230531,113800,54918012820,8500,8510,8520,8500,7431
20230531,113700,54854795780,8510,8500,8520,8500,5753
20230531,113600,54805868190,8500,8550,8560,8500,9631
20230531,113500,54723802770,8560,8530,8570,8510,14598
20230531,113400,54599430700,8520,8550,8550,8520,12027
20230531,113300,54496848180,8550,8550,8570,8530,12983
20230531,113200,54385943700,8550,8560,8580,8550,14412
20230531,113100,54262642220,8560,8560,8560,8550,6351
20230531,113000,54208297430,8560,8560,8570,8550,9366
20230531,112900,54128092910,8570,8560,8570,8550,4054
20230531,112800,54093376770,8560,8590,8590,8550,24971
20230531,112700,53879447020,8590,8590,8600,8580,6430
20230531,112600,53824242230,8590,8610,8620,8590,6483
20230531,112500,53768533920,8620,8620,8620,8590,10054
20230531,112400,53682038250,8620,8630,8640,8610,10864
20230531,112300,53588383080,8640,8620,8640,8620,3510
20230531,112200,53558097080,8620,8640,8640,8620,7789
20230531,112100,53490882920,8640,8660,8660,8630,12236
20230531,112000,53385053040,8660,8690,8700,8650,31770
20230531,111900,53109245370,8690,8690,8740,8680,99860
20230531,111800,52240351380,8690,8640,8690,8630,37572
20230531,111700,51914645030,8650,8580,8650,8580,23040
20230531,111600,51715946820,8580,8600,8610,8580,3166
20230531,111500,51688717760,8600,8610,8610,8600,2272
20230531,111400,51669170400,8610,8620,8620,8600,1710
20230531,111300,51654449440,8620,8600,8620,8600,7813
20230531,111200,51587191810,8600,8590,8610,8590,1239
20230531,111100,51576533700,8600,8580,8630,8570,9568
20230531,111000,51494271770,8570,8600,8600,8570,5809
20230531,110900,51444383450,8600,8610,8610,8600,2193
20230531,110800,51425520250,8600,8590,8600,8590,1520
20230531,110700,51412454960,8600,8580,8600,8580,3156
20230531,110600,51385338010,8580,8570,8590,8560,3743
20230531,110500,51353252210,8560,8570,8580,8550,5291
20230531,110400,51307954010,8550,8550,8580,8540,8250
20230531,110300,51237341540,8550,8570,8580,8550,8696
20230531,110200,51162937680,8570,8590,8590,8540,10661
20230531,110100,51071655950,8590,8600,8610,8570,7905
20230531,110000,51003792320,8610,8630,8640,8610,6367
20230531,105900,50948921170,8630,8620,8670,8620,22769
20230531,105800,50751988220,8610,8630,8640,8560,8157
20230531,105700,50681873520,8630,8600,8630,8580,5976
20230531,105600,50630445110,8610,8610,8620,8600,1703
20230531,105500,50615784280,8610,8610,8610,8600,3690
20230531,105400,50584038350,8610,8610,8610,8580,6429
20230531,105300,50528724640,8630,8600,8660,8600,15301
20230531,105200,50396496700,8600,8600,8650,8560,16030
20230531,105100,50258459930,8600,8600,8620,8600,2481
20230531,105000,50237100460,8580,8630,8630,8580,6485
20230531,104900,50181340020,8630,8590,8630,8570,15584
20230531,104800,50047393100,8590,8610,8630,8590,10037
20230531,104700,49960981440,8620,8590,8640,8570,11595
20230531,104600,49861243600,8590,8550,8610,8540,26770
20230531,104500,49632083470,8560,8570,8580,8450,73633
20230531,104400,49005307370,8570,8570,8590,8560,18742
20230531,104300,48844695650,8570,8640,8640,8570,20149
20230531,104200,48671587150,8640,8660,8670,8620,7937
20230531,104100,48602970700,8660,8610,8670,8600,18827
20230531,104000,48440509390,8620,8670,8670,8600,13456
20230531,103900,48324456780,8630,8640,8670,8610,15161
20230531,103800,48193579780,8640,8630,8660,8610,13008
20230531,103700,48081333430,8620,8650,8680,8620,13296
20230531,103600,47966285140,8650,8640,8660,8630,14507
20230531,103500,47840903030,8640,8650,8680,8640,7757
20230531,103400,47773775700,8650,8650,8680,8620,10273
20230531,103300,47684900940,8660,8660,8660,8580,39517
20230531,103200,47344086360,8650,8650,8680,8640,13391
20230531,103100,47228192720,8650,8690,8700,8650,26674
20230531,103000,46996479070,8690,8700,8710,8680,13773
20230531,102900,46876610090,8700,8680,8720,8670,30076
20230531,102800,46614952360,8670,8670,8690,8650,11497
20230531,102700,46515185870,8650,8620,8680,8610,17406
20230531,102600,46364626940,8620,8610,8640,8570,38271
20230531,102500,46035746930,8620,8700,8710,8590,62694
20230531,102400,45494263510,8710,8720,8740,8690,33919
20230531,102300,45198367370,8720,8660,8730,8650,47388
20230531,102200,44786024120,8660,8680,8680,8650,20858
20230531,102100,44605349990,8670,8670,8680,8650,19684
20230531,102000,44434700620,8680,8680,8690,8660,17065
20230531,101900,44286636530,8670,8670,8690,8660,15987
20230531,101800,44147892500,8690,8650,8690,8640,23607
20230531,101700,43943448990,8650,8680,8690,8630,16715
20230531,101600,43798857210,8650,8640,8710,8640,14539
20230531,101500,43672726650,8660,8720,8730,8640,44939
20230531,101400,43281884210,8720,8730,8760,8700,70546
20230531,101300,42665777970,8730,8680,8750,8660,56204
20230531,101200,42175830780,8680,8650,8740,8640,175667
20230531,101100,40647830150,8640,8650,8660,8620,21558
20230531,101000,40461506720,8640,8640,8650,8630,16894
20230531,100900,40315493080,8650,8620,8660,8620,33410
20230531,100800,40026678630,8620,8600,8640,8590,22644
20230531,100700,39831282850,8610,8640,8660,8600,34192
20230531,100600,39536035290,8650,8570,8650,8560,22234
20230531,100500,39344501530,8560,8570,8600,8550,24099
20230531,100400,39137971540,8570,8600,8700,8560,99474
20230531,100300,38277890370,8610,8610,8630,8570,13178
20230531,100200,38164499920,8620,8630,8640,8610,16053
20230531,100100,38025997460,8640,8570,8640,8560,14568
20230531,100000,37900511370,8570,8530,8590,8530,11124
20230531,095900,37805203070,8550,8610,8610,8520,45343
20230531,095800,37416958400,8610,8610,8640,8600,17416
20230531,095700,37267019430,8610,8610,8660,8600,38799
20230531,095600,36932028080,8610,8610,8630,8600,29214
20230531,095500,36680585460,8600,8650,8660,8600,29684
20230531,095400,36424608690,8650,8650,8660,8620,34166
20230531,095300,36129361100,8650,8590,8650,8570,57229
20230531,095200,35636112990,8600,8590,8630,8580,23020
20230531,095100,35438108030,8590,8560,8640,8560,55150
20230531,095000,34963284720,8570,8560,8620,8540,78199
20230531,094900,34292098700,8560,8570,8590,8540,52272
20230531,094800,33844105920,8560,8480,8590,8470,83903
20230531,094700,33127080030,8480,8430,8500,8430,32282
20230531,094600,32853618850,8430,8430,8450,8410,25947
20230531,094500,32634908160,8430,8420,8430,8410,23491
20230531,094400,32437136000,8420,8390,8430,8380,25870
20230531,094300,32219965960,8380,8390,8400,8370,18675
20230531,094200,32063395390,8400,8380,8410,8370,23781
20230531,094100,31863877220,8370,8310,8380,8300,29267
20230531,094000,31619815440,8320,8390,8430,8310,61054
20230531,093900,31109548360,8380,8330,8400,8320,37467
20230531,093800,30795891390,8330,8380,8390,8330,58221
20230531,093700,30309193840,8370,8390,8420,8350,83361
20230531,093600,29610587110,8400,8500,8510,8360,190729
20230531,093500,28005590920,8500,8530,8550,8500,88373
20230531,093400,27251799820,8530,8660,8660,8530,70337
20230531,093300,26647725300,8660,8680,8730,8570,133820
20230531,093200,25486295530,8680,8580,8700,8570,104985
20230531,093100,24577846050,8590,8590,8610,8530,39920
20230531,093000,24236009640,8620,8560,8620,8520,88088
20230531,092900,23482213790,8560,8640,8650,8520,105929
20230531,092800,22574611800,8650,8720,8720,8600,63053
20230531,092700,22029429410,8720,8600,8740,8590,129759
20230531,092600,20903144480,8600,8650,8650,8600,99061
20230531,092500,20049001940,8650,8680,8700,8640,73579
20230531,092400,19411072730,8670,8680,8750,8650,96590
20230531,092300,18570690140,8680,8760,8770,8660,145496
20230531,092200,17303077440,8750,8800,8810,8710,174802
20230531,092100,15769967330,8790,8820,8840,8770,182616
20230531,092000,14163452650,8830,8520,8830,8510,417247
20230531,091900,10521477080,8530,8610,8620,8510,155014
20230531,091800,9195199120,8620,8610,8650,8560,212595
20230531,091700,7365092130,8610,8410,8650,8370,249380
20230531,091600,5245857750,8420,8250,8440,8240,182118
20230531,091500,3721123370,8250,8270,8330,8250,78509
20230531,091400,3070262060,8270,8190,8280,8190,89324
20230531,091300,2334499410,8200,8140,8200,8110,31899
20230531,091200,2073973920,8140,8090,8140,8090,7631
20230531,091100,2012059530,8100,8140,8140,8100,5912
20230531,091000,1964014520,8140,8120,8150,8120,8987
20230531,090900,1890921030,8120,8140,8140,8110,13037
20230531,090800,1784907860,8140,8110,8190,8110,27528
20230531,090700,1560496880,8120,8130,8150,8060,37117
20230531,090600,1259638830,8120,8160,8160,8120,12793
20230531,090500,1155442960,8150,8150,8170,8140,21812
20230531,090400,977589280,8150,8150,8200,8120,47980
20230531,090300,585830960,8150,8040,8150,8040,31487
20230531,090200,330625670,8050,8010,8050,8000,9012
20230531,090100,258323830,8010,8030,8030,7990,7509
20230531,090000,198170270,8030,8060,8080,8030,24473