KissMeData/200710/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,205100,4501853110,19860,19860,19860,19860,6735
20230531,205000,4501853110,19860,19860,19860,19860,0
20230531,204900,4501853110,19860,19860,19860,19860,0
20230531,204800,4501853110,19860,19860,19860,19860,0
20230531,204700,4501853110,19860,19860,19860,19860,0
20230531,204600,4501853110,19860,19860,19860,19860,0
20230531,204500,4501853110,19860,19860,19860,19860,0
20230531,204400,4501853110,19860,19860,19860,19860,0
20230531,204300,4501853110,19860,19860,19860,19860,0
20230531,204200,4501853110,19860,19860,19860,19860,0
20230531,204100,4501853110,19860,19860,19860,19860,0
20230531,204000,4501853110,19860,19860,19860,19860,0
20230531,203900,4501853110,19860,19860,19860,19860,0
20230531,203800,4501853110,19860,19860,19860,19860,0
20230531,203700,4501853110,19860,19860,19860,19860,0
20230531,203600,4501853110,19860,19860,19860,19860,0
20230531,203500,4501853110,19860,19860,19860,19860,0
20230531,203400,4501853110,19860,19860,19860,19860,0
20230531,203300,4501853110,19860,19860,19860,19860,0
20230531,203200,4501853110,19860,19860,19860,19860,0
20230531,203100,4501853110,19860,19860,19860,19860,0
20230531,203000,4501853110,19860,19860,19860,19860,0
20230531,202900,4501853110,19860,19860,19860,19860,0
20230531,202800,4501853110,19860,19860,19860,19860,0
20230531,202700,4501853110,19860,19860,19860,19860,0
20230531,202600,4501853110,19860,19860,19860,19860,0
20230531,202500,4501853110,19860,19860,19860,19860,0
20230531,202400,4501853110,19860,19860,19860,19860,0
20230531,202300,4501853110,19860,19860,19860,19860,0
20230531,202200,4501853110,19860,19860,19860,19860,0
20230531,202100,4501853110,19860,19860,19860,19860,6735
20230531,202000,4501853110,19860,19860,19860,19860,0
20230531,201900,4501853110,19860,19860,19860,19860,0
20230531,201800,4501853110,19860,19860,19860,19860,0
20230531,201700,4501853110,19860,19860,19860,19860,0
20230531,201600,4501853110,19860,19860,19860,19860,0
20230531,201500,4501853110,19860,19860,19860,19860,0
20230531,201400,4501853110,19860,19860,19860,19860,0
20230531,201300,4501853110,19860,19860,19860,19860,0
20230531,201200,4501853110,19860,19860,19860,19860,0
20230531,201100,4501853110,19860,19860,19860,19860,0
20230531,201000,4501853110,19860,19860,19860,19860,0
20230531,200900,4501853110,19860,19860,19860,19860,0
20230531,200800,4501853110,19860,19860,19860,19860,0
20230531,200700,4501853110,19860,19860,19860,19860,0
20230531,200600,4501853110,19860,19860,19860,19860,0
20230531,200500,4501853110,19860,19860,19860,19860,0
20230531,200400,4501853110,19860,19860,19860,19860,0
20230531,200300,4501853110,19860,19860,19860,19860,0
20230531,200200,4501853110,19860,19860,19860,19860,0
20230531,200100,4501853110,19860,19860,19860,19860,0
20230531,200000,4501853110,19860,19860,19860,19860,0
20230531,195900,4501853110,19860,19860,19860,19860,0
20230531,195800,4501853110,19860,19860,19860,19860,0
20230531,195700,4501853110,19860,19860,19860,19860,0
20230531,195600,4501853110,19860,19860,19860,19860,0
20230531,195500,4501853110,19860,19860,19860,19860,0
20230531,195400,4501853110,19860,19860,19860,19860,0
20230531,195300,4501853110,19860,19860,19860,19860,0
20230531,195200,4501853110,19860,19860,19860,19860,0
20230531,195100,4501853110,19860,19860,19860,19860,6735
20230531,195000,4501853110,19860,19860,19860,19860,0
20230531,194900,4501853110,19860,19860,19860,19860,0
20230531,194800,4501853110,19860,19860,19860,19860,0
20230531,194700,4501853110,19860,19860,19860,19860,0
20230531,194600,4501853110,19860,19860,19860,19860,0
20230531,194500,4501853110,19860,19860,19860,19860,0
20230531,194400,4501853110,19860,19860,19860,19860,0
20230531,194300,4501853110,19860,19860,19860,19860,0
20230531,194200,4501853110,19860,19860,19860,19860,0
20230531,194100,4501853110,19860,19860,19860,19860,0
20230531,194000,4501853110,19860,19860,19860,19860,0
20230531,193900,4501853110,19860,19860,19860,19860,0
20230531,193800,4501853110,19860,19860,19860,19860,0
20230531,193700,4501853110,19860,19860,19860,19860,0
20230531,193600,4501853110,19860,19860,19860,19860,0
20230531,193500,4501853110,19860,19860,19860,19860,0
20230531,193400,4501853110,19860,19860,19860,19860,0
20230531,193300,4501853110,19860,19860,19860,19860,0
20230531,193200,4501853110,19860,19860,19860,19860,0
20230531,193100,4501853110,19860,19860,19860,19860,0
20230531,193000,4501853110,19860,19860,19860,19860,0
20230531,192900,4501853110,19860,19860,19860,19860,0
20230531,192800,4501853110,19860,19860,19860,19860,0
20230531,192700,4501853110,19860,19860,19860,19860,0
20230531,192600,4501853110,19860,19860,19860,19860,0
20230531,192500,4501853110,19860,19860,19860,19860,0
20230531,192400,4501853110,19860,19860,19860,19860,0
20230531,192300,4501853110,19860,19860,19860,19860,0
20230531,192200,4501853110,19860,19860,19860,19860,0
20230531,192100,4501853110,19860,19860,19860,19860,6735
20230531,192000,4501853110,19860,19860,19860,19860,0
20230531,191900,4501853110,19860,19860,19860,19860,0
20230531,191800,4501853110,19860,19860,19860,19860,0
20230531,191700,4501853110,19860,19860,19860,19860,0
20230531,191600,4501853110,19860,19860,19860,19860,0
20230531,191500,4501853110,19860,19860,19860,19860,0
20230531,191400,4501853110,19860,19860,19860,19860,0
20230531,191300,4501853110,19860,19860,19860,19860,0
20230531,191200,4501853110,19860,19860,19860,19860,0
20230531,191100,4501853110,19860,19860,19860,19860,0
20230531,191000,4501853110,19860,19860,19860,19860,0
20230531,190900,4501853110,19860,19860,19860,19860,0
20230531,190800,4501853110,19860,19860,19860,19860,0
20230531,190700,4501853110,19860,19860,19860,19860,0
20230531,190600,4501853110,19860,19860,19860,19860,0
20230531,190500,4501853110,19860,19860,19860,19860,0
20230531,190400,4501853110,19860,19860,19860,19860,0
20230531,190300,4501853110,19860,19860,19860,19860,0
20230531,190200,4501853110,19860,19860,19860,19860,0
20230531,190100,4501853110,19860,19860,19860,19860,0
20230531,190000,4501853110,19860,19860,19860,19860,0
20230531,185900,4501853110,19860,19860,19860,19860,0
20230531,185800,4501853110,19860,19860,19860,19860,0
20230531,185700,4501853110,19860,19860,19860,19860,0
20230531,185600,4501853110,19860,19860,19860,19860,0
20230531,185500,4501853110,19860,19860,19860,19860,0
20230531,185400,4501853110,19860,19860,19860,19860,0
20230531,185300,4501853110,19860,19860,19860,19860,0
20230531,185200,4501853110,19860,19860,19860,19860,0
20230531,185100,4501853110,19860,19860,19860,19860,6735
20230531,185000,4501853110,19860,19860,19860,19860,0
20230531,184900,4501853110,19860,19860,19860,19860,0
20230531,184800,4501853110,19860,19860,19860,19860,0
20230531,184700,4501853110,19860,19860,19860,19860,0
20230531,184600,4501853110,19860,19860,19860,19860,0
20230531,184500,4501853110,19860,19860,19860,19860,0
20230531,184400,4501853110,19860,19860,19860,19860,0
20230531,184300,4501853110,19860,19860,19860,19860,0
20230531,184200,4501853110,19860,19860,19860,19860,0
20230531,184100,4501853110,19860,19860,19860,19860,0
20230531,184000,4501853110,19860,19860,19860,19860,0
20230531,183900,4501853110,19860,19860,19860,19860,0
20230531,183800,4501853110,19860,19860,19860,19860,0
20230531,183700,4501853110,19860,19860,19860,19860,0
20230531,183600,4501853110,19860,19860,19860,19860,0
20230531,183500,4501853110,19860,19860,19860,19860,0
20230531,183400,4501853110,19860,19860,19860,19860,0
20230531,183300,4501853110,19860,19860,19860,19860,0
20230531,183200,4501853110,19860,19860,19860,19860,0
20230531,183100,4501853110,19860,19860,19860,19860,0
20230531,183000,4501853110,19860,19860,19860,19860,0
20230531,182900,4501853110,19860,19860,19860,19860,0
20230531,182800,4501853110,19860,19860,19860,19860,0
20230531,182700,4501853110,19860,19860,19860,19860,0
20230531,182600,4501853110,19860,19860,19860,19860,0
20230531,182500,4501853110,19860,19860,19860,19860,0
20230531,182400,4501853110,19860,19860,19860,19860,0
20230531,182300,4501853110,19860,19860,19860,19860,0
20230531,182200,4501853110,19860,19860,19860,19860,0
20230531,182100,4501853110,19860,19860,19860,19860,6735
20230531,182000,4501853110,19860,19860,19860,19860,0
20230531,181900,4501853110,19860,19860,19860,19860,0
20230531,181800,4501853110,19860,19860,19860,19860,0
20230531,181700,4501853110,19860,19860,19860,19860,0
20230531,181600,4501853110,19860,19860,19860,19860,0
20230531,181500,4501853110,19860,19860,19860,19860,0
20230531,181400,4501853110,19860,19860,19860,19860,0
20230531,181300,4501853110,19860,19860,19860,19860,0
20230531,181200,4501853110,19860,19860,19860,19860,0
20230531,181100,4501853110,19860,19860,19860,19860,0
20230531,181000,4501853110,19860,19860,19860,19860,0
20230531,180900,4501853110,19860,19860,19860,19860,0
20230531,180800,4501853110,19860,19860,19860,19860,0
20230531,180700,4501853110,19860,19860,19860,19860,0
20230531,180600,4501853110,19860,19860,19860,19860,0
20230531,180500,4501853110,19860,19860,19860,19860,0
20230531,180400,4501853110,19860,19860,19860,19860,0
20230531,180300,4501853110,19860,19860,19860,19860,0
20230531,180200,4501853110,19860,19860,19860,19860,0
20230531,180100,4501853110,19860,19860,19860,19860,0
20230531,180000,4501853110,19860,19860,19860,19860,0
20230531,175900,4501853110,19860,19860,19860,19860,0
20230531,175800,4501853110,19860,19860,19860,19860,0
20230531,175700,4501853110,19860,19860,19860,19860,0
20230531,175600,4501853110,19860,19860,19860,19860,0
20230531,175500,4501853110,19860,19860,19860,19860,0
20230531,175400,4501853110,19860,19860,19860,19860,0
20230531,175300,4501853110,19860,19860,19860,19860,0
20230531,175200,4501853110,19860,19860,19860,19860,0
20230531,175100,4501853110,19860,19860,19860,19860,6735
20230531,175000,4501853110,19860,19860,19860,19860,0
20230531,174900,4501853110,19860,19860,19860,19860,0
20230531,174800,4501853110,19860,19860,19860,19860,0
20230531,174700,4501853110,19860,19860,19860,19860,0
20230531,174600,4501853110,19860,19860,19860,19860,0
20230531,174500,4501853110,19860,19860,19860,19860,0
20230531,174400,4501853110,19860,19860,19860,19860,0
20230531,174300,4501853110,19860,19860,19860,19860,0
20230531,174200,4501853110,19860,19860,19860,19860,0
20230531,174100,4501853110,19860,19860,19860,19860,0
20230531,174000,4501853110,19860,19860,19860,19860,0
20230531,173900,4501853110,19860,19860,19860,19860,0
20230531,173800,4501853110,19860,19860,19860,19860,0
20230531,173700,4501853110,19860,19860,19860,19860,0
20230531,173600,4501853110,19860,19860,19860,19860,0
20230531,173500,4501853110,19860,19860,19860,19860,0
20230531,173400,4501853110,19860,19860,19860,19860,0
20230531,173300,4501853110,19860,19860,19860,19860,0
20230531,173200,4501853110,19860,19860,19860,19860,0
20230531,173100,4501853110,19860,19860,19860,19860,0
20230531,173000,4501853110,19860,19860,19860,19860,0
20230531,172900,4501853110,19860,19860,19860,19860,0
20230531,172800,4501853110,19860,19860,19860,19860,0
20230531,172700,4501853110,19860,19860,19860,19860,0
20230531,172600,4501853110,19860,19860,19860,19860,0
20230531,172500,4501853110,19860,19860,19860,19860,0
20230531,172400,4501853110,19860,19860,19860,19860,0
20230531,172300,4501853110,19860,19860,19860,19860,0
20230531,172200,4501853110,19860,19860,19860,19860,0
20230531,172100,4501853110,19860,19860,19860,19860,6735
20230531,172000,4501853110,19860,19860,19860,19860,0
20230531,171900,4501853110,19860,19860,19860,19860,0
20230531,171800,4501853110,19860,19860,19860,19860,0
20230531,171700,4501853110,19860,19860,19860,19860,0
20230531,171600,4501853110,19860,19860,19860,19860,0
20230531,171500,4501853110,19860,19860,19860,19860,0
20230531,171400,4501853110,19860,19860,19860,19860,0
20230531,171300,4501853110,19860,19860,19860,19860,0
20230531,171200,4501853110,19860,19860,19860,19860,0
20230531,171100,4501853110,19860,19860,19860,19860,0
20230531,171000,4501853110,19860,19860,19860,19860,0
20230531,170900,4501853110,19860,19860,19860,19860,0
20230531,170800,4501853110,19860,19860,19860,19860,0
20230531,170700,4501853110,19860,19860,19860,19860,0
20230531,170600,4501853110,19860,19860,19860,19860,0
20230531,170500,4501853110,19860,19860,19860,19860,0
20230531,170400,4501853110,19860,19860,19860,19860,0
20230531,170300,4501853110,19860,19860,19860,19860,0
20230531,170200,4501853110,19860,19860,19860,19860,0
20230531,170100,4501853110,19860,19860,19860,19860,0
20230531,170000,4501853110,19860,19860,19860,19860,0
20230531,165900,4501853110,19860,19860,19860,19860,0
20230531,165800,4501853110,19860,19860,19860,19860,0
20230531,165700,4501853110,19860,19860,19860,19860,0
20230531,165600,4501853110,19860,19860,19860,19860,0
20230531,165500,4501853110,19860,19860,19860,19860,0
20230531,165400,4501853110,19860,19860,19860,19860,0
20230531,165300,4501853110,19860,19860,19860,19860,0
20230531,165200,4501853110,19860,19860,19860,19860,0
20230531,165100,4501853110,19860,19860,19860,19860,6735
20230531,165000,4501853110,19860,19860,19860,19860,0
20230531,164900,4501853110,19860,19860,19860,19860,0
20230531,164800,4501853110,19860,19860,19860,19860,0
20230531,164700,4501853110,19860,19860,19860,19860,0
20230531,164600,4501853110,19860,19860,19860,19860,0
20230531,164500,4501853110,19860,19860,19860,19860,0
20230531,164400,4501853110,19860,19860,19860,19860,0
20230531,164300,4501853110,19860,19860,19860,19860,0
20230531,164200,4501853110,19860,19860,19860,19860,0
20230531,164100,4501853110,19860,19860,19860,19860,0
20230531,164000,4501853110,19860,19860,19860,19860,0
20230531,163900,4501853110,19860,19860,19860,19860,0
20230531,163800,4501853110,19860,19860,19860,19860,0
20230531,163700,4501853110,19860,19860,19860,19860,0
20230531,163600,4501853110,19860,19860,19860,19860,0
20230531,163500,4501853110,19860,19860,19860,19860,0
20230531,163400,4501853110,19860,19860,19860,19860,0
20230531,163300,4501853110,19860,19860,19860,19860,0
20230531,163200,4501853110,19860,19860,19860,19860,0
20230531,163100,4501853110,19860,19860,19860,19860,0
20230531,163000,4501853110,19860,19860,19860,19860,0
20230531,162900,4501853110,19860,19860,19860,19860,0
20230531,162800,4501853110,19860,19860,19860,19860,0
20230531,162700,4501853110,19860,19860,19860,19860,0
20230531,162600,4501853110,19860,19860,19860,19860,0
20230531,162500,4501853110,19860,19860,19860,19860,0
20230531,162400,4501853110,19860,19860,19860,19860,0
20230531,162300,4501853110,19860,19860,19860,19860,0
20230531,162200,4501853110,19860,19860,19860,19860,0
20230531,162100,4501853110,19860,19860,19860,19860,6735
20230531,162000,4501853110,19860,19860,19860,19860,0
20230531,161900,4501853110,19860,19860,19860,19860,0
20230531,161800,4501853110,19860,19860,19860,19860,0
20230531,161700,4501853110,19860,19860,19860,19860,0
20230531,161600,4501853110,19860,19860,19860,19860,0
20230531,161500,4501853110,19860,19860,19860,19860,0
20230531,161400,4501853110,19860,19860,19860,19860,0
20230531,161300,4501853110,19860,19860,19860,19860,0
20230531,161200,4501853110,19860,19860,19860,19860,0
20230531,161100,4501853110,19860,19860,19860,19860,0
20230531,161000,4501853110,19860,19860,19860,19860,0
20230531,160900,4501853110,19860,19860,19860,19860,0
20230531,160800,4501853110,19860,19860,19860,19860,0
20230531,160700,4501853110,19860,19860,19860,19860,0
20230531,160600,4501853110,19860,19860,19860,19860,0
20230531,160500,4501853110,19860,19860,19860,19860,0
20230531,160400,4501853110,19860,19860,19860,19860,0
20230531,160300,4501853110,19860,19860,19860,19860,0
20230531,160200,4501853110,19860,19860,19860,19860,0
20230531,160100,4501853110,19860,19860,19860,19860,0
20230531,160000,4501853110,19860,19860,19860,19860,0
20230531,155900,4501853110,19860,19860,19860,19860,0
20230531,155800,4501853110,19860,19860,19860,19860,0
20230531,155700,4501853110,19860,19860,19860,19860,0
20230531,155600,4501853110,19860,19860,19860,19860,0
20230531,155500,4501853110,19860,19860,19860,19860,0
20230531,155400,4501853110,19860,19860,19860,19860,0
20230531,155300,4501853110,19860,19860,19860,19860,0
20230531,155200,4501853110,19860,19860,19860,19860,0
20230531,155100,4501853110,19860,19860,19860,19860,6735
20230531,155000,4501853110,19860,19860,19860,19860,0
20230531,154900,4501853110,19860,19860,19860,19860,0
20230531,154800,4501853110,19860,19860,19860,19860,0
20230531,154700,4501853110,19860,19860,19860,19860,0
20230531,154600,4501853110,19860,19860,19860,19860,0
20230531,154500,4501853110,19860,19860,19860,19860,0
20230531,154400,4501853110,19860,19860,19860,19860,0
20230531,154300,4501853110,19860,19860,19860,19860,0
20230531,154200,4501853110,19860,19860,19860,19860,0
20230531,154100,4501853110,19860,19860,19860,19860,0
20230531,154000,4501853110,19860,19860,19860,19860,0
20230531,153900,4501853110,19860,19860,19860,19860,0
20230531,153800,4501853110,19860,19860,19860,19860,0
20230531,153700,4501853110,19860,19860,19860,19860,0
20230531,153600,4501853110,19860,19860,19860,19860,0
20230531,153500,4501853110,19860,19860,19860,19860,0
20230531,153400,4501853110,19860,19860,19860,19860,0
20230531,153300,4501853110,19860,19860,19860,19860,0
20230531,153200,4501853110,19860,19860,19860,19860,0
20230531,153100,4501853110,19860,19860,19860,19860,0
20230531,153000,4501853110,19860,19860,19860,19860,6735
20230531,152900,4368096010,19950,19950,19950,19950,0
20230531,152800,4368096010,19950,19950,19950,19950,0
20230531,152700,4368096010,19950,19950,19950,19950,0
20230531,152600,4368096010,19950,19950,19950,19950,0
20230531,152500,4368096010,19950,19950,19950,19950,0
20230531,152400,4368096010,19950,19950,19950,19950,0
20230531,152300,4368096010,19950,19950,19950,19950,0
20230531,152200,4368096010,19950,19950,19950,19950,0
20230531,152100,4368096010,19950,19950,19950,19950,0
20230531,152000,4368096010,19950,19950,19950,19950,0
20230531,151900,4368096010,19950,19960,19970,19940,2303
20230531,151800,4322147610,19970,19970,19980,19970,460
20230531,151700,4312961400,19980,19970,19980,19960,891
20230531,151600,4295173710,19970,19980,19980,19970,150
20230531,151500,4292178110,19980,19970,19980,19970,562
20230531,151400,4280952980,19980,19970,19980,19970,86
20230531,151300,4279235310,19980,19970,19980,19970,603
20230531,151200,4267192880,19980,19980,19980,19970,77
20230531,151100,4265654770,19980,19980,19980,19970,71
20230531,151000,4264236690,19980,19970,19980,19970,30
20230531,150900,4263637310,19980,19960,19980,19960,149
20230531,150800,4260662770,19970,19970,19970,19970,103
20230531,150700,4258605860,19970,19970,19970,19970,3
20230531,150600,4258545950,19970,19960,19970,19960,239
20230531,150500,4253774330,19950,19960,19960,19950,417
20230531,150400,4245451020,19960,19970,19970,19960,140
20230531,150300,4242656270,19960,19970,19970,19960,51
20230531,150200,4241637880,19970,19970,19970,19970,151
20230531,150100,4238622410,19970,19970,19970,19970,112
20230531,150000,4236385770,19960,19970,19970,19960,388
20230531,145900,4228637480,19960,19970,19970,19960,131
20230531,145800,4226022620,19960,19970,19970,19960,143
20230531,145700,4223167630,19960,19960,19960,19950,722
20230531,145600,4208762490,19950,19960,19960,19950,554
20230531,145500,4197704660,19960,19970,19970,19960,61
20230531,145400,4196486990,19960,19960,19960,19960,20
20230531,145300,4196087790,19980,19980,19980,19980,200
20230531,145200,4192091790,19980,19980,19980,19980,12
20230531,145100,4191852030,19980,19960,19980,19960,147
20230531,145000,4188915220,19960,19960,19960,19950,149
20230531,144900,4185941790,19950,19960,19960,19950,120
20230531,144800,4183547290,19960,19960,19960,19960,396
20230531,144700,4175643130,19960,19960,19960,19960,177
20230531,144600,4172110210,19960,19960,19980,19950,1133
20230531,144500,4149476200,19960,19970,20000,19960,1321
20230531,144400,4123104780,19970,19970,19970,19970,0
20230531,144300,4123104780,19970,19970,19970,19970,164
20230531,144200,4119829700,19980,19980,19980,19970,30
20230531,144100,4119230390,19980,20000,20000,19980,151
20230531,144000,4116211810,20000,20000,20000,20000,62
20230531,143900,4114971810,20000,19990,20000,19990,52
20230531,143800,4113932320,19980,19980,19980,19980,201
20230531,143700,4109916340,19990,19990,19990,19990,39
20230531,143600,4109136730,19990,19990,19990,19980,62
20230531,143500,4107897590,19990,19980,19990,19980,7
20230531,143400,4107757680,20000,20000,20000,20000,0
20230531,143300,4107757680,20000,20000,20000,20000,275
20230531,143200,4102257680,20000,19980,20000,19980,24
20230531,143100,4101777960,19980,19990,19990,19980,137
20230531,143000,4099040690,19980,19980,19980,19980,2
20230531,142900,4099000730,20050,19950,20050,19950,3431
20230531,142800,4030492480,19950,19940,19950,19940,28
20230531,142700,4029933890,19940,19950,19950,19940,30
20230531,142600,4029335640,19950,19950,19950,19950,735
20230531,142500,4014672390,19950,19960,19960,19950,86
20230531,142400,4012956080,19960,19970,19970,19960,4610
20230531,142300,3920931400,19970,19990,19990,19970,8080
20230531,142200,3759501840,19990,19990,19990,19990,203
20230531,142100,3755443870,19990,20000,20000,19990,157
20230531,142000,3752303880,20000,20000,20000,20000,52
20230531,141900,3751263880,20000,19990,20000,19990,178
20230531,141800,3747704180,19990,19990,19990,19990,1027
20230531,141700,3727174450,19990,19990,19990,19990,310
20230531,141600,3720977550,19990,20000,20000,19990,41
20230531,141500,3720157910,20000,20000,20000,20000,150
20230531,141400,3717157910,20000,19990,20000,19990,79
20230531,141300,3715578590,19990,19990,19990,19990,42
20230531,141200,3714739010,19990,19990,19990,19990,1
20230531,141100,3714719020,20000,20000,20000,20000,1082
20230531,141000,3693079020,20000,20000,20000,20000,275
20230531,140900,3687579020,20000,20000,20000,20000,1842
20230531,140800,3650739020,20000,20000,20000,20000,2000
20230531,140700,3610739020,20050,20000,20050,20000,21
20230531,140600,3610318970,20050,20050,20050,20050,3
20230531,140500,3610258820,20100,20000,20100,20000,2017
20230531,140400,3569834170,20050,20000,20050,20000,15
20230531,140300,3569533670,20050,20000,20050,20000,10
20230531,140200,3569333420,20000,20000,20000,20000,85
20230531,140100,3567633420,20050,20000,20050,20000,13
20230531,140000,3567373370,20000,20050,20050,20000,121
20230531,135900,3564947370,20000,20050,20050,20000,1255
20230531,135800,3539789670,20050,20050,20050,20050,7
20230531,135700,3539649320,20050,20050,20050,20050,1
20230531,135600,3539629270,20050,20100,20100,20050,149
20230531,135500,3536641770,20050,20050,20100,20050,180
20230531,135400,3533024970,20050,20100,20100,20050,402
20230531,135300,3524964720,20050,20000,20100,20000,241
20230531,135200,3520132370,20050,20050,20050,20000,1313
20230531,135100,3493848820,20050,20050,20050,20000,549
20230531,135000,3482857570,20000,20050,20050,20000,131
20230531,134900,3480232820,20000,20000,20050,20000,642
20230531,134800,3467391820,20050,20050,20050,20000,513
20230531,134700,3457131120,20100,20050,20100,20050,500
20230531,134600,3447096120,20050,20050,20050,20050,202
20230531,134500,3443046020,20000,20000,20000,20000,250
20230531,134400,3438046020,20050,20100,20100,20050,771
20230531,134300,3422585820,20100,20100,20100,20100,5
20230531,134200,3422485320,20100,20100,20100,20100,100
20230531,134100,3420475320,20100,20100,20100,20100,133
20230531,134000,3417802020,20100,20100,20100,20100,1
20230531,133900,3417781920,20100,20050,20100,20050,91
20230531,133800,3415957270,20100,20000,20100,20000,111
20230531,133700,3413731620,20050,20000,20050,20000,2066
20230531,133600,3372311620,20000,20050,20050,20000,56
20230531,133500,3371189120,20050,20000,20050,20000,29
20230531,133400,3370609070,20000,20000,20000,20000,64
20230531,133300,3369329070,20050,20000,20050,20000,12
20230531,133200,3369088570,20000,20000,20000,20000,111
20230531,133100,3366868570,20000,20000,20000,20000,30
20230531,133000,3366268570,20000,20000,20000,20000,102
20230531,132900,3364228570,20000,20000,20000,20000,0
20230531,132800,3364228570,20000,20000,20000,20000,2
20230531,132700,3364188570,20000,20050,20050,20000,136
20230531,132600,3361468270,20050,20050,20050,20050,10
20230531,132500,3361267770,20050,20050,20050,20050,20
20230531,132400,3360866770,20050,20000,20050,20000,12
20230531,132300,3360626420,20050,20050,20050,20050,317
20230531,132200,3354270570,20050,20050,20050,20050,0
20230531,132100,3354270570,20050,20050,20050,20000,5
20230531,132000,3354170370,20050,20050,20050,20000,225
20230531,131900,3349670170,20050,20050,20050,20050,111
20230531,131800,3347444620,20050,20050,20050,20050,133
20230531,131700,3344777970,20050,20050,20050,20050,0
20230531,131600,3344777970,20050,20000,20050,20000,258
20230531,131500,3339607620,20000,20000,20000,20000,1
20230531,131400,3339587620,20050,20050,20050,20050,13
20230531,131300,3339326970,20050,20000,20050,20000,127
20230531,131200,3336786670,20050,20000,20050,20000,558
20230531,131100,3325603770,20000,20050,20100,20000,357
20230531,131000,3318448520,20100,20050,20100,20050,11
20230531,130900,3318227870,20050,20050,20100,20050,71
20230531,130800,3316804020,20050,20050,20100,20050,143
20230531,130700,3313935620,20100,20050,20100,20000,742
20230531,130600,3299058720,20050,20050,20050,20000,55
20230531,130500,3297956020,20050,20050,20050,20050,2
20230531,130400,3297915920,20050,20000,20050,20000,18
20230531,130300,3297555820,20050,20050,20100,20050,16
20230531,130200,3297234970,20100,20100,20100,20100,0
20230531,130100,3297234970,20100,20050,20100,20050,9
20230531,130000,3297054470,20050,20050,20050,20050,203
20230531,125900,3292984320,20050,20050,20050,20050,0
20230531,125800,3292984320,20050,20050,20050,20050,235
20230531,125700,3288272570,20050,20050,20050,20050,1005
20230531,125600,3268122320,20050,20050,20050,20050,402
20230531,125500,3260062220,20100,20050,20100,20050,13
20230531,125400,3259801070,20050,20050,20050,20050,45
20230531,125300,3258898820,20100,20100,20100,20100,8
20230531,125200,3258738020,20100,20100,20100,20050,55
20230531,125100,3257634270,20100,20100,20100,20100,214
20230531,125000,3253332870,20100,20100,20100,20100,3
20230531,124900,3253272570,20100,20100,20100,20100,494
20230531,124800,3243343170,20150,20100,20150,20100,213
20230531,124700,3239061720,20100,20100,20100,20100,323
20230531,124600,3232569420,20100,20150,20150,20100,422
20230531,124500,3224078820,20150,20100,20150,20100,1118
20230531,124400,3201602120,20100,20100,20200,20050,1945
20230531,124300,3162481770,20100,20050,20100,20050,1201
20230531,124200,3138368420,20050,20050,20050,20050,30
20230531,124100,3137766920,20050,20050,20050,20050,304
20230531,124000,3131671720,20050,20050,20050,20050,91
20230531,123900,3129847170,20050,20050,20050,20050,34
20230531,123800,3129165470,20050,20000,20050,20000,60
20230531,123700,3127964970,20000,20000,20000,20000,0
20230531,123600,3127964970,20000,20000,20000,20000,40
20230531,123500,3127164970,20000,20050,20050,20000,152
20230531,123400,3124124270,20050,20000,20050,20000,105
20230531,123300,3122024020,20000,20000,20000,20000,4
20230531,123200,3121944020,20000,20050,20050,20000,32
20230531,123100,3121303520,20050,20050,20050,20050,0
20230531,123000,3121303520,20050,20000,20050,20000,51
20230531,122900,3120281020,20100,20050,20100,20050,3
20230531,122800,3120220820,20050,20050,20100,20000,269
20230531,122700,3114836870,20000,20000,20000,20000,44
20230531,122600,3113956870,20050,20050,20050,20050,1
20230531,122500,3113936820,20000,20000,20000,20000,103
20230531,122400,3111876820,20000,20050,20050,20000,542
20230531,122300,3101031570,20050,20050,20100,20050,55
20230531,122200,3099928620,20100,20000,20100,20000,59
20230531,122100,3098744620,20000,20000,20000,20000,4
20230531,122000,3098664620,20000,20000,20000,20000,2
20230531,121900,3098624620,20050,20050,20050,20050,51
20230531,121800,3097602070,20050,20050,20050,20050,0
20230531,121700,3097602070,20050,20050,20050,20050,6
20230531,121600,3097481770,20050,20050,20050,20050,200
20230531,121500,3093471770,20000,20000,20000,20000,1100
20230531,121400,3071471770,20050,20050,20050,20050,66
20230531,121300,3070148470,20050,20050,20050,20050,46
20230531,121200,3069226170,20050,20050,20050,20050,110
20230531,121100,3067020670,20100,20100,20100,20100,10
20230531,121000,3066819670,20100,20100,20100,20100,0
20230531,120900,3066819670,20100,20100,20150,20100,134
20230531,120800,3064126120,20100,20150,20150,20100,121
20230531,120700,3061688370,20150,20150,20150,20150,112
20230531,120600,3059431570,20150,20100,20150,20100,531
20230531,120500,3048752770,20100,20050,20100,20000,256
20230531,120400,3043620220,20050,20100,20100,20050,21
20230531,120300,3043198170,20100,20100,20100,20100,0
20230531,120200,3043198170,20100,20000,20100,20000,55
20230531,120100,3042097670,20150,20050,20150,20050,1050
20230531,120000,3020973420,20000,20050,20050,20000,57
20230531,115900,3019831770,20050,20050,20050,20050,3
20230531,115800,3019771620,20000,20000,20000,20000,61
20230531,115700,3018551620,20050,20000,20050,20000,11
20230531,115600,3018331120,20050,20050,20050,20050,5
20230531,115500,3018230870,20000,20050,20050,20000,267
20230531,115400,3012890370,20000,20100,20100,20000,890
20230531,115300,2995080370,20000,20050,20050,20000,38
20230531,115200,2994319820,20050,20050,20100,20050,120
20230531,115100,2991913470,20050,20050,20050,20050,15
20230531,115000,2991612720,20050,20050,20100,20050,103
20230531,114900,2989547370,20050,20050,20050,20050,6
20230531,114800,2989427070,20050,20050,20050,20050,103
20230531,114700,2987361920,20050,20050,20050,20050,1
20230531,114600,2987341870,20050,20050,20050,20050,2
20230531,114500,2987301770,20050,20050,20050,20050,4
20230531,114400,2987221570,20050,20050,20050,20050,106
20230531,114300,2985096270,20050,20050,20050,20050,218
20230531,114200,2980725370,20050,20050,20050,20050,80
20230531,114100,2979121370,20100,20050,20100,20050,149
20230531,114000,2976133770,20050,20100,20100,20050,803
20230531,113900,2960001320,20100,20100,20100,20050,573
20230531,113800,2948484420,20050,20050,20100,20050,122
20230531,113700,2946033270,20100,20050,20100,20050,86
20230531,113600,2944305370,20050,20050,20050,20050,184
20230531,113500,2940616170,19990,19980,19990,19970,196
20230531,113400,2936700100,19990,20000,20050,19970,599
20230531,113300,2924715000,20050,19960,20050,19960,350
20230531,113200,2917722770,19960,19960,19960,19960,181
20230531,113100,2914110010,19960,19970,19970,19960,63
20230531,113000,2912851930,19990,19970,19990,19970,60
20230531,112900,2911652750,19970,19950,19970,19950,370
20230531,112800,2904269010,19920,19960,19960,19920,262
20230531,112700,2899044300,19960,19960,19960,19960,76
20230531,112600,2897527340,19970,19970,19970,19970,33
20230531,112500,2896868330,19990,19950,19990,19950,416
20230531,112400,2888559990,19950,19990,19990,19950,422
20230531,112300,2880136130,19990,19990,19990,19980,9
20230531,112200,2879956230,19980,19990,19990,19980,69
20230531,112100,2878577490,19980,19980,19980,19980,188
20230531,112000,2874821250,19980,19910,19980,19880,819
20230531,111900,2858474180,19840,19990,19990,19800,6992
20230531,111800,2719411830,20000,20000,20000,20000,168
20230531,111700,2716051830,20000,20000,20000,20000,719
20230531,111600,2701671830,20000,20000,20000,20000,478
20230531,111500,2692111830,20000,20000,20050,20000,112
20230531,111400,2689871780,20000,20000,20000,20000,1337
20230531,111300,2663131780,20000,20000,20000,20000,300
20230531,111200,2657131780,20050,20050,20050,20050,19
20230531,111100,2656750830,20050,20050,20050,20000,429
20230531,111000,2648166680,20050,20050,20050,20050,1
20230531,110900,2648146630,20050,20100,20100,20050,644
20230531,110800,2635231930,20100,20050,20100,20050,203
20230531,110700,2631154280,20050,20050,20050,20050,577
20230531,110600,2619585430,20050,20050,20050,20050,550
20230531,110500,2608557930,20050,20050,20050,20050,306
20230531,110400,2602422630,20050,20100,20100,20050,41
20230531,110300,2601599530,20100,20050,20100,20050,17
20230531,110200,2601257930,20050,20150,20150,20050,511
20230531,110100,2590986630,20150,20150,20150,20150,1
20230531,110000,2590966480,20100,20100,20100,20100,1204
20230531,105900,2566766080,20100,20100,20100,20100,7
20230531,105800,2566625380,20150,20150,20150,20150,73
20230531,105700,2565154430,20150,20150,20150,20150,48
20230531,105600,2564187230,20150,20150,20150,20150,318
20230531,105500,2557779530,20150,20150,20150,20150,106
20230531,105400,2555643630,20200,20150,20250,20150,658
20230531,105300,2542352180,20150,20150,20150,20150,14
20230531,105200,2542070080,20200,20200,20200,20150,16
20230531,105100,2541747130,20200,20200,20200,20200,4
20230531,105000,2541666330,20150,20200,20200,20150,175
20230531,104900,2538138830,20200,20200,20200,20150,271
20230531,104800,2532671380,20200,20200,20200,20200,203
20230531,104700,2528570780,20200,20250,20250,20200,151
20230531,104600,2525520480,20250,20250,20250,20250,146
20230531,104500,2522563980,20250,20200,20250,20200,99
20230531,104400,2520561580,20150,20150,20200,20150,354
20230531,104300,2513411080,20150,20150,20150,20150,103
20230531,104200,2511335630,20200,20200,20200,20200,5
20230531,104100,2511234630,20200,20200,20200,20200,39
20230531,104000,2510446830,20150,20150,20200,20150,217
20230531,103900,2506074230,20250,20250,20250,20250,9
20230531,103800,2505891980,20150,20200,20250,20150,426
20230531,103700,2497288130,20200,20250,20250,20200,364
20230531,103600,2489923330,20250,20100,20250,20100,1073
20230531,103500,2468301080,20100,20100,20100,20100,1
20230531,103400,2468280980,20100,20100,20200,20100,10
20230531,103300,2468079180,20150,20250,20250,20150,1837
20230531,103200,2431037680,20200,20200,20200,20200,10
20230531,103100,2430835680,20200,20200,20200,20150,204
20230531,103000,2426716380,20200,20200,20200,20200,31
20230531,102900,2426090180,20200,20200,20200,20200,1229
20230531,102800,2401264380,20150,20100,20150,20100,274
20230531,102700,2395745780,20100,20200,20200,20100,575
20230531,102600,2384182180,20200,20200,20250,20200,1000
20230531,102500,2363979680,20200,20150,20200,20150,218
20230531,102400,2359585480,20150,20150,20150,20150,60
20230531,102300,2358376480,20100,20100,20150,20100,153
20230531,102200,2355298680,20100,20050,20100,20050,184
20230531,102100,2351603280,20000,20050,20050,20000,3500
20230531,102000,2281479730,20050,20100,20100,20050,150
20230531,101900,2278470880,20100,20150,20150,20100,904
20230531,101800,2260299980,20150,20150,20150,20100,75
20230531,101700,2258790480,20150,20150,20150,20150,101
20230531,101600,2256755330,20150,20100,20150,20100,446
20230531,101500,2247784530,20150,20150,20150,20100,251
20230531,101400,2242733530,20150,20150,20150,20100,1045
20230531,101300,2221683480,20150,20250,20250,20150,2749
20230531,101200,2166096280,20300,20250,20300,20250,210
20230531,101100,2161836980,20250,20250,20300,20250,251
20230531,101000,2156753980,20300,20300,20350,20250,908
20230531,100900,2138318080,20350,20300,20350,20300,976
20230531,100800,2118499580,20350,20300,20350,20300,398
20230531,100700,2110403280,20300,20300,20300,20300,1364
20230531,100600,2082714080,20300,20200,20300,20200,279
20230531,100500,2077067580,20200,20150,20200,20150,196
20230531,100400,2073111730,20150,20250,20250,20150,3376
20230531,100300,2004873480,20250,20300,20300,20250,1627
20230531,100200,1971920280,20300,20300,20300,20250,490
20230531,100100,1961976980,20350,20300,20350,20300,581
20230531,100000,1950175030,20300,20300,20450,20300,3703
20230531,095900,1874851480,20300,20200,20350,20200,612
20230531,095800,1862427180,20200,20150,20350,20150,5145
20230531,095700,1758263230,20150,20150,20200,20150,508
20230531,095600,1748026780,20150,20100,20150,20100,592
20230531,095500,1736116280,20050,20050,20100,20050,179
20230531,095400,1732526830,20050,20050,20100,20050,124
20230531,095300,1730039630,20000,20100,20100,20000,849
20230531,095200,1713044380,20100,20050,20100,20000,181
20230531,095100,1709415230,20050,20150,20150,20050,408
20230531,095000,1701219730,20200,20200,20200,20150,621
20230531,094900,1688680530,20150,20150,20200,20100,1291
20230531,094800,1662681230,20150,20150,20150,20100,384
20230531,094700,1654948730,20150,20150,20150,20100,381
20230531,094600,1647274380,20150,20050,20200,20050,1925
20230531,094500,1608573430,20000,19960,20000,19960,366
20230531,094400,1601257530,19960,19960,19960,19960,659
20230531,094300,1588103890,19940,19940,19950,19940,470
20230531,094200,1578729750,19950,19940,19950,19940,376
20230531,094100,1571231160,19940,19930,19940,19920,213
20230531,094000,1566984980,19930,19920,19930,19920,143
20230531,093900,1564136040,19920,19920,19920,19910,906
20230531,093800,1546094700,19920,19930,19940,19920,245
20230531,093700,1541213660,19940,19940,19960,19930,1050
20230531,093600,1520274810,19950,19940,19950,19940,95
20230531,093500,1518379690,19940,19940,19940,19920,852
20230531,093400,1501392190,19940,19920,19940,19920,292
20230531,093300,1495572070,19920,19890,19920,19890,214
20230531,093200,1491312780,19890,19830,19890,19830,488
20230531,093100,1481624460,19810,19770,19810,19770,867
20230531,093000,1464463330,19770,19760,19780,19760,873
20230531,092900,1447203690,19750,19790,19790,19750,4205
20230531,092800,1364092820,19780,19800,19800,19780,1372
20230531,092700,1336942650,19810,19840,19850,19810,2393
20230531,092600,1289491030,19840,19850,19850,19830,1092
20230531,092500,1267823140,19850,19850,19880,19840,1187
20230531,092400,1244262550,19850,19880,19880,19850,2706
20230531,092300,1190536710,19900,19900,19900,19880,591
20230531,092200,1178776330,19910,19870,19920,19860,659
20230531,092100,1165674090,19870,19870,19870,19860,1171
20230531,092000,1142409270,19870,19930,19940,19870,1212
20230531,091900,1118281710,19940,19930,19950,19930,468
20230531,091800,1108950460,19930,19850,19930,19850,958
20230531,091700,1089893270,19850,19810,19850,19810,298
20230531,091600,1083984970,19810,19780,19810,19760,842
20230531,091500,1067329240,19760,19750,19800,19750,985
20230531,091400,1047861570,19750,19780,19790,19750,2204
20230531,091300,1004295910,19780,19810,19810,19780,3725
20230531,091200,930532560,19810,19840,19850,19810,2573
20230531,091100,879509400,19840,19810,19840,19810,689
20230531,091000,865855100,19810,19870,19870,19810,1892
20230531,090900,828320240,19870,19940,19950,19870,2397
20230531,090800,780578350,19950,19900,20000,19900,1070
20230531,090700,759212810,19890,19770,19890,19720,6033
20230531,090600,639882970,19770,19840,19850,19760,6257
20230531,090500,515932700,19850,19900,19900,19830,3347
20230531,090400,449467150,19900,19900,19910,19900,1665
20230531,090300,416330940,19900,19890,19960,19870,3334
20230531,090200,349992000,19870,19920,19920,19830,3164
20230531,090100,287108430,19920,20050,20100,19910,3165
20230531,090000,223853850,20050,20250,20250,20050,11084