KissMeData/034300/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,214800,193581870,17900,17900,17900,17900,87
20230531,214700,193581870,17900,17900,17900,17900,0
20230531,214600,193581870,17900,17900,17900,17900,0
20230531,214500,193581870,17900,17900,17900,17900,0
20230531,214400,193581870,17900,17900,17900,17900,0
20230531,214300,193581870,17900,17900,17900,17900,0
20230531,214200,193581870,17900,17900,17900,17900,0
20230531,214100,193581870,17900,17900,17900,17900,0
20230531,214000,193581870,17900,17900,17900,17900,0
20230531,213900,193581870,17900,17900,17900,17900,0
20230531,213800,193581870,17900,17900,17900,17900,0
20230531,213700,193581870,17900,17900,17900,17900,0
20230531,213600,193581870,17900,17900,17900,17900,0
20230531,213500,193581870,17900,17900,17900,17900,0
20230531,213400,193581870,17900,17900,17900,17900,0
20230531,213300,193581870,17900,17900,17900,17900,0
20230531,213200,193581870,17900,17900,17900,17900,0
20230531,213100,193581870,17900,17900,17900,17900,0
20230531,213000,193581870,17900,17900,17900,17900,0
20230531,212900,193581870,17900,17900,17900,17900,0
20230531,212800,193581870,17900,17900,17900,17900,0
20230531,212700,193581870,17900,17900,17900,17900,0
20230531,212600,193581870,17900,17900,17900,17900,0
20230531,212500,193581870,17900,17900,17900,17900,0
20230531,212400,193581870,17900,17900,17900,17900,0
20230531,212300,193581870,17900,17900,17900,17900,0
20230531,212200,193581870,17900,17900,17900,17900,0
20230531,212100,193581870,17900,17900,17900,17900,0
20230531,212000,193581870,17900,17900,17900,17900,0
20230531,211900,193581870,17900,17900,17900,17900,0
20230531,211800,193581870,17900,17900,17900,17900,87
20230531,211700,193581870,17900,17900,17900,17900,0
20230531,211600,193581870,17900,17900,17900,17900,0
20230531,211500,193581870,17900,17900,17900,17900,0
20230531,211400,193581870,17900,17900,17900,17900,0
20230531,211300,193581870,17900,17900,17900,17900,0
20230531,211200,193581870,17900,17900,17900,17900,0
20230531,211100,193581870,17900,17900,17900,17900,0
20230531,211000,193581870,17900,17900,17900,17900,0
20230531,210900,193581870,17900,17900,17900,17900,0
20230531,210800,193581870,17900,17900,17900,17900,0
20230531,210700,193581870,17900,17900,17900,17900,0
20230531,210600,193581870,17900,17900,17900,17900,0
20230531,210500,193581870,17900,17900,17900,17900,0
20230531,210400,193581870,17900,17900,17900,17900,0
20230531,210300,193581870,17900,17900,17900,17900,0
20230531,210200,193581870,17900,17900,17900,17900,0
20230531,210100,193581870,17900,17900,17900,17900,0
20230531,210000,193581870,17900,17900,17900,17900,0
20230531,205900,193581870,17900,17900,17900,17900,0
20230531,205800,193581870,17900,17900,17900,17900,0
20230531,205700,193581870,17900,17900,17900,17900,0
20230531,205600,193581870,17900,17900,17900,17900,0
20230531,205500,193581870,17900,17900,17900,17900,0
20230531,205400,193581870,17900,17900,17900,17900,0
20230531,205300,193581870,17900,17900,17900,17900,0
20230531,205200,193581870,17900,17900,17900,17900,0
20230531,205100,193581870,17900,17900,17900,17900,0
20230531,205000,193581870,17900,17900,17900,17900,0
20230531,204900,193581870,17900,17900,17900,17900,0
20230531,204800,193581870,17900,17900,17900,17900,87
20230531,204700,193581870,17900,17900,17900,17900,0
20230531,204600,193581870,17900,17900,17900,17900,0
20230531,204500,193581870,17900,17900,17900,17900,0
20230531,204400,193581870,17900,17900,17900,17900,0
20230531,204300,193581870,17900,17900,17900,17900,0
20230531,204200,193581870,17900,17900,17900,17900,0
20230531,204100,193581870,17900,17900,17900,17900,0
20230531,204000,193581870,17900,17900,17900,17900,0
20230531,203900,193581870,17900,17900,17900,17900,0
20230531,203800,193581870,17900,17900,17900,17900,0
20230531,203700,193581870,17900,17900,17900,17900,0
20230531,203600,193581870,17900,17900,17900,17900,0
20230531,203500,193581870,17900,17900,17900,17900,0
20230531,203400,193581870,17900,17900,17900,17900,0
20230531,203300,193581870,17900,17900,17900,17900,0
20230531,203200,193581870,17900,17900,17900,17900,0
20230531,203100,193581870,17900,17900,17900,17900,0
20230531,203000,193581870,17900,17900,17900,17900,0
20230531,202900,193581870,17900,17900,17900,17900,0
20230531,202800,193581870,17900,17900,17900,17900,0
20230531,202700,193581870,17900,17900,17900,17900,0
20230531,202600,193581870,17900,17900,17900,17900,0
20230531,202500,193581870,17900,17900,17900,17900,0
20230531,202400,193581870,17900,17900,17900,17900,0
20230531,202300,193581870,17900,17900,17900,17900,0
20230531,202200,193581870,17900,17900,17900,17900,0
20230531,202100,193581870,17900,17900,17900,17900,0
20230531,202000,193581870,17900,17900,17900,17900,0
20230531,201900,193581870,17900,17900,17900,17900,0
20230531,201800,193581870,17900,17900,17900,17900,87
20230531,201700,193581870,17900,17900,17900,17900,0
20230531,201600,193581870,17900,17900,17900,17900,0
20230531,201500,193581870,17900,17900,17900,17900,0
20230531,201400,193581870,17900,17900,17900,17900,0
20230531,201300,193581870,17900,17900,17900,17900,0
20230531,201200,193581870,17900,17900,17900,17900,0
20230531,201100,193581870,17900,17900,17900,17900,0
20230531,201000,193581870,17900,17900,17900,17900,0
20230531,200900,193581870,17900,17900,17900,17900,0
20230531,200800,193581870,17900,17900,17900,17900,0
20230531,200700,193581870,17900,17900,17900,17900,0
20230531,200600,193581870,17900,17900,17900,17900,0
20230531,200500,193581870,17900,17900,17900,17900,0
20230531,200400,193581870,17900,17900,17900,17900,0
20230531,200300,193581870,17900,17900,17900,17900,0
20230531,200200,193581870,17900,17900,17900,17900,0
20230531,200100,193581870,17900,17900,17900,17900,0
20230531,200000,193581870,17900,17900,17900,17900,0
20230531,195900,193581870,17900,17900,17900,17900,0
20230531,195800,193581870,17900,17900,17900,17900,0
20230531,195700,193581870,17900,17900,17900,17900,0
20230531,195600,193581870,17900,17900,17900,17900,0
20230531,195500,193581870,17900,17900,17900,17900,0
20230531,195400,193581870,17900,17900,17900,17900,0
20230531,195300,193581870,17900,17900,17900,17900,0
20230531,195200,193581870,17900,17900,17900,17900,0
20230531,195100,193581870,17900,17900,17900,17900,0
20230531,195000,193581870,17900,17900,17900,17900,0
20230531,194900,193581870,17900,17900,17900,17900,0
20230531,194800,193581870,17900,17900,17900,17900,87
20230531,194700,193581870,17900,17900,17900,17900,0
20230531,194600,193581870,17900,17900,17900,17900,0
20230531,194500,193581870,17900,17900,17900,17900,0
20230531,194400,193581870,17900,17900,17900,17900,0
20230531,194300,193581870,17900,17900,17900,17900,0
20230531,194200,193581870,17900,17900,17900,17900,0
20230531,194100,193581870,17900,17900,17900,17900,0
20230531,194000,193581870,17900,17900,17900,17900,0
20230531,193900,193581870,17900,17900,17900,17900,0
20230531,193800,193581870,17900,17900,17900,17900,0
20230531,193700,193581870,17900,17900,17900,17900,0
20230531,193600,193581870,17900,17900,17900,17900,0
20230531,193500,193581870,17900,17900,17900,17900,0
20230531,193400,193581870,17900,17900,17900,17900,0
20230531,193300,193581870,17900,17900,17900,17900,0
20230531,193200,193581870,17900,17900,17900,17900,0
20230531,193100,193581870,17900,17900,17900,17900,0
20230531,193000,193581870,17900,17900,17900,17900,0
20230531,192900,193581870,17900,17900,17900,17900,0
20230531,192800,193581870,17900,17900,17900,17900,0
20230531,192700,193581870,17900,17900,17900,17900,0
20230531,192600,193581870,17900,17900,17900,17900,0
20230531,192500,193581870,17900,17900,17900,17900,0
20230531,192400,193581870,17900,17900,17900,17900,0
20230531,192300,193581870,17900,17900,17900,17900,0
20230531,192200,193581870,17900,17900,17900,17900,0
20230531,192100,193581870,17900,17900,17900,17900,0
20230531,192000,193581870,17900,17900,17900,17900,0
20230531,191900,193581870,17900,17900,17900,17900,0
20230531,191800,193581870,17900,17900,17900,17900,87
20230531,191700,193581870,17900,17900,17900,17900,0
20230531,191600,193581870,17900,17900,17900,17900,0
20230531,191500,193581870,17900,17900,17900,17900,0
20230531,191400,193581870,17900,17900,17900,17900,0
20230531,191300,193581870,17900,17900,17900,17900,0
20230531,191200,193581870,17900,17900,17900,17900,0
20230531,191100,193581870,17900,17900,17900,17900,0
20230531,191000,193581870,17900,17900,17900,17900,0
20230531,190900,193581870,17900,17900,17900,17900,0
20230531,190800,193581870,17900,17900,17900,17900,0
20230531,190700,193581870,17900,17900,17900,17900,0
20230531,190600,193581870,17900,17900,17900,17900,0
20230531,190500,193581870,17900,17900,17900,17900,0
20230531,190400,193581870,17900,17900,17900,17900,0
20230531,190300,193581870,17900,17900,17900,17900,0
20230531,190200,193581870,17900,17900,17900,17900,0
20230531,190100,193581870,17900,17900,17900,17900,0
20230531,190000,193581870,17900,17900,17900,17900,0
20230531,185900,193581870,17900,17900,17900,17900,0
20230531,185800,193581870,17900,17900,17900,17900,0
20230531,185700,193581870,17900,17900,17900,17900,0
20230531,185600,193581870,17900,17900,17900,17900,0
20230531,185500,193581870,17900,17900,17900,17900,0
20230531,185400,193581870,17900,17900,17900,17900,0
20230531,185300,193581870,17900,17900,17900,17900,0
20230531,185200,193581870,17900,17900,17900,17900,0
20230531,185100,193581870,17900,17900,17900,17900,0
20230531,185000,193581870,17900,17900,17900,17900,0
20230531,184900,193581870,17900,17900,17900,17900,0
20230531,184800,193581870,17900,17900,17900,17900,87
20230531,184700,193581870,17900,17900,17900,17900,0
20230531,184600,193581870,17900,17900,17900,17900,0
20230531,184500,193581870,17900,17900,17900,17900,0
20230531,184400,193581870,17900,17900,17900,17900,0
20230531,184300,193581870,17900,17900,17900,17900,0
20230531,184200,193581870,17900,17900,17900,17900,0
20230531,184100,193581870,17900,17900,17900,17900,0
20230531,184000,193581870,17900,17900,17900,17900,0
20230531,183900,193581870,17900,17900,17900,17900,0
20230531,183800,193581870,17900,17900,17900,17900,0
20230531,183700,193581870,17900,17900,17900,17900,0
20230531,183600,193581870,17900,17900,17900,17900,0
20230531,183500,193581870,17900,17900,17900,17900,0
20230531,183400,193581870,17900,17900,17900,17900,0
20230531,183300,193581870,17900,17900,17900,17900,0
20230531,183200,193581870,17900,17900,17900,17900,0
20230531,183100,193581870,17900,17900,17900,17900,0
20230531,183000,193581870,17900,17900,17900,17900,0
20230531,182900,193581870,17900,17900,17900,17900,0
20230531,182800,193581870,17900,17900,17900,17900,0
20230531,182700,193581870,17900,17900,17900,17900,0
20230531,182600,193581870,17900,17900,17900,17900,0
20230531,182500,193581870,17900,17900,17900,17900,0
20230531,182400,193581870,17900,17900,17900,17900,0
20230531,182300,193581870,17900,17900,17900,17900,0
20230531,182200,193581870,17900,17900,17900,17900,0
20230531,182100,193581870,17900,17900,17900,17900,0
20230531,182000,193581870,17900,17900,17900,17900,0
20230531,181900,193581870,17900,17900,17900,17900,0
20230531,181800,193581870,17900,17900,17900,17900,87
20230531,181700,193581870,17900,17900,17900,17900,0
20230531,181600,193581870,17900,17900,17900,17900,0
20230531,181500,193581870,17900,17900,17900,17900,0
20230531,181400,193581870,17900,17900,17900,17900,0
20230531,181300,193581870,17900,17900,17900,17900,0
20230531,181200,193581870,17900,17900,17900,17900,0
20230531,181100,193581870,17900,17900,17900,17900,0
20230531,181000,193581870,17900,17900,17900,17900,0
20230531,180900,193581870,17900,17900,17900,17900,0
20230531,180800,193581870,17900,17900,17900,17900,0
20230531,180700,193581870,17900,17900,17900,17900,0
20230531,180600,193581870,17900,17900,17900,17900,0
20230531,180500,193581870,17900,17900,17900,17900,0
20230531,180400,193581870,17900,17900,17900,17900,0
20230531,180300,193581870,17900,17900,17900,17900,0
20230531,180200,193581870,17900,17900,17900,17900,0
20230531,180100,193581870,17900,17900,17900,17900,0
20230531,180000,193581870,17900,17900,17900,17900,0
20230531,175900,193581870,17900,17900,17900,17900,0
20230531,175800,193581870,17900,17900,17900,17900,0
20230531,175700,193581870,17900,17900,17900,17900,0
20230531,175600,193581870,17900,17900,17900,17900,0
20230531,175500,193581870,17900,17900,17900,17900,0
20230531,175400,193581870,17900,17900,17900,17900,0
20230531,175300,193581870,17900,17900,17900,17900,0
20230531,175200,193581870,17900,17900,17900,17900,0
20230531,175100,193581870,17900,17900,17900,17900,0
20230531,175000,193581870,17900,17900,17900,17900,0
20230531,174900,193581870,17900,17900,17900,17900,0
20230531,174800,193581870,17900,17900,17900,17900,87
20230531,174700,193581870,17900,17900,17900,17900,0
20230531,174600,193581870,17900,17900,17900,17900,0
20230531,174500,193581870,17900,17900,17900,17900,0
20230531,174400,193581870,17900,17900,17900,17900,0
20230531,174300,193581870,17900,17900,17900,17900,0
20230531,174200,193581870,17900,17900,17900,17900,0
20230531,174100,193581870,17900,17900,17900,17900,0
20230531,174000,193581870,17900,17900,17900,17900,0
20230531,173900,193581870,17900,17900,17900,17900,0
20230531,173800,193581870,17900,17900,17900,17900,0
20230531,173700,193581870,17900,17900,17900,17900,0
20230531,173600,193581870,17900,17900,17900,17900,0
20230531,173500,193581870,17900,17900,17900,17900,0
20230531,173400,193581870,17900,17900,17900,17900,0
20230531,173300,193581870,17900,17900,17900,17900,0
20230531,173200,193581870,17900,17900,17900,17900,0
20230531,173100,193581870,17900,17900,17900,17900,0
20230531,173000,193581870,17900,17900,17900,17900,0
20230531,172900,193581870,17900,17900,17900,17900,0
20230531,172800,193581870,17900,17900,17900,17900,0
20230531,172700,193581870,17900,17900,17900,17900,0
20230531,172600,193581870,17900,17900,17900,17900,0
20230531,172500,193581870,17900,17900,17900,17900,0
20230531,172400,193581870,17900,17900,17900,17900,0
20230531,172300,193581870,17900,17900,17900,17900,0
20230531,172200,193581870,17900,17900,17900,17900,0
20230531,172100,193581870,17900,17900,17900,17900,0
20230531,172000,193581870,17900,17900,17900,17900,0
20230531,171900,193581870,17900,17900,17900,17900,0
20230531,171800,193581870,17900,17900,17900,17900,87
20230531,171700,193581870,17900,17900,17900,17900,0
20230531,171600,193581870,17900,17900,17900,17900,0
20230531,171500,193581870,17900,17900,17900,17900,0
20230531,171400,193581870,17900,17900,17900,17900,0
20230531,171300,193581870,17900,17900,17900,17900,0
20230531,171200,193581870,17900,17900,17900,17900,0
20230531,171100,193581870,17900,17900,17900,17900,0
20230531,171000,193581870,17900,17900,17900,17900,0
20230531,170900,193581870,17900,17900,17900,17900,0
20230531,170800,193581870,17900,17900,17900,17900,0
20230531,170700,193581870,17900,17900,17900,17900,0
20230531,170600,193581870,17900,17900,17900,17900,0
20230531,170500,193581870,17900,17900,17900,17900,0
20230531,170400,193581870,17900,17900,17900,17900,0
20230531,170300,193581870,17900,17900,17900,17900,0
20230531,170200,193581870,17900,17900,17900,17900,0
20230531,170100,193581870,17900,17900,17900,17900,0
20230531,170000,193581870,17900,17900,17900,17900,0
20230531,165900,193581870,17900,17900,17900,17900,0
20230531,165800,193581870,17900,17900,17900,17900,0
20230531,165700,193581870,17900,17900,17900,17900,0
20230531,165600,193581870,17900,17900,17900,17900,0
20230531,165500,193581870,17900,17900,17900,17900,0
20230531,165400,193581870,17900,17900,17900,17900,0
20230531,165300,193581870,17900,17900,17900,17900,0
20230531,165200,193581870,17900,17900,17900,17900,0
20230531,165100,193581870,17900,17900,17900,17900,0
20230531,165000,193581870,17900,17900,17900,17900,0
20230531,164900,193581870,17900,17900,17900,17900,0
20230531,164800,193581870,17900,17900,17900,17900,87
20230531,164700,193581870,17900,17900,17900,17900,0
20230531,164600,193581870,17900,17900,17900,17900,0
20230531,164500,193581870,17900,17900,17900,17900,0
20230531,164400,193581870,17900,17900,17900,17900,0
20230531,164300,193581870,17900,17900,17900,17900,0
20230531,164200,193581870,17900,17900,17900,17900,0
20230531,164100,193581870,17900,17900,17900,17900,0
20230531,164000,193581870,17900,17900,17900,17900,0
20230531,163900,193581870,17900,17900,17900,17900,0
20230531,163800,193581870,17900,17900,17900,17900,0
20230531,163700,193581870,17900,17900,17900,17900,0
20230531,163600,193581870,17900,17900,17900,17900,0
20230531,163500,193581870,17900,17900,17900,17900,0
20230531,163400,193581870,17900,17900,17900,17900,0
20230531,163300,193581870,17900,17900,17900,17900,0
20230531,163200,193581870,17900,17900,17900,17900,0
20230531,163100,193581870,17900,17900,17900,17900,0
20230531,163000,193581870,17900,17900,17900,17900,0
20230531,162900,193581870,17900,17900,17900,17900,0
20230531,162800,193581870,17900,17900,17900,17900,0
20230531,162700,193581870,17900,17900,17900,17900,0
20230531,162600,193581870,17900,17900,17900,17900,0
20230531,162500,193581870,17900,17900,17900,17900,0
20230531,162400,193581870,17900,17900,17900,17900,0
20230531,162300,193581870,17900,17900,17900,17900,0
20230531,162200,193581870,17900,17900,17900,17900,0
20230531,162100,193581870,17900,17900,17900,17900,0
20230531,162000,193581870,17900,17900,17900,17900,0
20230531,161900,193581870,17900,17900,17900,17900,0
20230531,161800,193581870,17900,17900,17900,17900,87
20230531,161700,193581870,17900,17900,17900,17900,0
20230531,161600,193581870,17900,17900,17900,17900,0
20230531,161500,193581870,17900,17900,17900,17900,0
20230531,161400,193581870,17900,17900,17900,17900,0
20230531,161300,193581870,17900,17900,17900,17900,0
20230531,161200,193581870,17900,17900,17900,17900,0
20230531,161100,193581870,17900,17900,17900,17900,0
20230531,161000,193581870,17900,17900,17900,17900,0
20230531,160900,193581870,17900,17900,17900,17900,0
20230531,160800,193581870,17900,17900,17900,17900,0
20230531,160700,193581870,17900,17900,17900,17900,0
20230531,160600,193581870,17900,17900,17900,17900,0
20230531,160500,193581870,17900,17900,17900,17900,0
20230531,160400,193581870,17900,17900,17900,17900,0
20230531,160300,193581870,17900,17900,17900,17900,0
20230531,160200,193581870,17900,17900,17900,17900,0
20230531,160100,193581870,17900,17900,17900,17900,0
20230531,160000,193581870,17900,17900,17900,17900,0
20230531,155900,193581870,17900,17900,17900,17900,0
20230531,155800,193581870,17900,17900,17900,17900,0
20230531,155700,193581870,17900,17900,17900,17900,0
20230531,155600,193581870,17900,17900,17900,17900,0
20230531,155500,193581870,17900,17900,17900,17900,0
20230531,155400,193581870,17900,17900,17900,17900,0
20230531,155300,193581870,17900,17900,17900,17900,0
20230531,155200,193581870,17900,17900,17900,17900,0
20230531,155100,193581870,17900,17900,17900,17900,0
20230531,155000,193581870,17900,17900,17900,17900,0
20230531,154900,193581870,17900,17900,17900,17900,0
20230531,154800,193581870,17900,17900,17900,17900,87
20230531,154700,193581870,17900,17900,17900,17900,0
20230531,154600,193581870,17900,17900,17900,17900,0
20230531,154500,193581870,17900,17900,17900,17900,0
20230531,154400,193581870,17900,17900,17900,17900,0
20230531,154300,193581870,17900,17900,17900,17900,0
20230531,154200,193581870,17900,17900,17900,17900,0
20230531,154100,193581870,17900,17900,17900,17900,0
20230531,154000,193581870,17900,17900,17900,17900,0
20230531,153900,193581870,17900,17900,17900,17900,0
20230531,153800,193581870,17900,17900,17900,17900,0
20230531,153700,193581870,17900,17900,17900,17900,0
20230531,153600,193581870,17900,17900,17900,17900,0
20230531,153500,193581870,17900,17900,17900,17900,0
20230531,153400,193581870,17900,17900,17900,17900,0
20230531,153300,193581870,17900,17900,17900,17900,0
20230531,153200,193581870,17900,17900,17900,17900,0
20230531,153100,193581870,17900,17900,17900,17900,0
20230531,153000,193581870,17900,17900,17900,17900,87
20230531,152900,192024570,17870,17870,17870,17870,0
20230531,152800,192024570,17870,17870,17870,17870,0
20230531,152700,192024570,17870,17870,17870,17870,0
20230531,152600,192024570,17870,17870,17870,17870,0
20230531,152500,192024570,17870,17870,17870,17870,0
20230531,152400,192024570,17870,17870,17870,17870,0
20230531,152300,192024570,17870,17870,17870,17870,0
20230531,152200,192024570,17870,17870,17870,17870,0
20230531,152100,192024570,17870,17870,17870,17870,0
20230531,152000,192024570,17870,17870,17870,17870,0
20230531,151900,192024570,17870,17870,17870,17870,0
20230531,151800,192024570,17870,17870,17870,17870,41
20230531,151700,191291900,17900,17870,17900,17870,5
20230531,151600,191202520,17900,17900,17900,17900,0
20230531,151500,191202520,17900,17900,17900,17900,100
20230531,151400,189412520,17870,17870,17870,17870,0
20230531,151300,189412520,17870,17870,17870,17870,0
20230531,151200,189412520,17870,17870,17870,17870,30
20230531,151100,188876420,17870,17870,17870,17870,60
20230531,151000,187804220,17870,17870,17870,17870,76
20230531,150900,186446100,17870,17870,17870,17870,2
20230531,150800,186410360,17870,17870,17870,17870,0
20230531,150700,186410360,17870,17870,17870,17870,0
20230531,150600,186410360,17870,17870,17870,17870,0
20230531,150500,186410360,17870,17870,17870,17870,0
20230531,150400,186410360,17870,17870,17870,17870,0
20230531,150300,186410360,17870,17870,17870,17870,5
20230531,150200,186321010,17870,17870,17870,17870,0
20230531,150100,186321010,17870,17870,17870,17870,0
20230531,150000,186321010,17870,17900,17900,17870,26
20230531,145900,185856240,17870,17870,17870,17870,0
20230531,145800,185856240,17870,17870,17870,17870,0
20230531,145700,185856240,17870,17870,17870,17870,0
20230531,145600,185856240,17870,17900,17910,17870,123
20230531,145500,183657560,17870,17870,17870,17870,0
20230531,145400,183657560,17870,17870,17870,17870,0
20230531,145300,183657560,17870,17870,17870,17870,0
20230531,145200,183657560,17870,17870,17870,17870,0
20230531,145100,183657560,17870,17870,17870,17870,20
20230531,145000,183300160,17890,17890,17890,17890,0
20230531,144900,183300160,17890,17890,17890,17890,0
20230531,144800,183300160,17890,17890,17890,17890,0
20230531,144700,183300160,17890,17870,17890,17870,100
20230531,144600,181511240,17860,17860,17860,17860,2
20230531,144500,181475520,17870,17870,17870,17870,0
20230531,144400,181475520,17870,17870,17870,17870,202
20230531,144300,177865780,17870,17870,17870,17870,0
20230531,144200,177865780,17870,17870,17870,17870,29
20230531,144100,177347550,17880,17880,17880,17880,150
20230531,144000,174665550,17890,17890,17890,17890,138
20230531,143900,172196730,17890,17890,17890,17890,2
20230531,143800,172160950,17900,17900,17900,17900,0
20230531,143700,172160950,17900,17900,17900,17900,0
20230531,143600,172160950,17900,17900,17900,17900,166
20230531,143500,169189550,17910,17910,17910,17910,0
20230531,143400,169189550,17910,17910,17910,17910,8
20230531,143300,169046270,17910,17910,17910,17910,2
20230531,143200,169010450,17910,17910,17910,17910,0
20230531,143100,169010450,17910,17910,17910,17910,22
20230531,143000,168616430,17910,17910,17910,17910,15
20230531,142900,168347780,17920,17920,17920,17920,0
20230531,142800,168347780,17920,17920,17920,17920,0
20230531,142700,168347780,17920,17920,17920,17920,6
20230531,142600,168240260,17920,17920,17920,17920,2
20230531,142500,168204420,17920,17920,17920,17920,0
20230531,142400,168204420,17920,17920,17920,17920,0
20230531,142300,168204420,17920,17920,17920,17920,2
20230531,142200,168168580,17930,17930,17930,17930,11
20230531,142100,167971350,17940,17940,17940,17940,0
20230531,142000,167971350,17940,17940,17940,17940,1
20230531,141900,167953410,17910,17910,17910,17910,4
20230531,141800,167881770,17940,17940,17940,17940,0
20230531,141700,167881770,17940,17940,17940,17940,0
20230531,141600,167881770,17940,17940,17940,17940,20
20230531,141500,167522970,17910,17910,17910,17910,0
20230531,141400,167522970,17910,17910,17910,17910,0
20230531,141300,167522970,17910,17910,17910,17910,0
20230531,141200,167522970,17910,17910,17910,17910,0
20230531,141100,167522970,17910,17910,17910,17910,7
20230531,141000,167397600,17910,17910,17910,17910,0
20230531,140900,167397600,17910,17910,17910,17910,179
20230531,140800,164191710,17910,17910,17910,17910,0
20230531,140700,164191710,17910,17910,17910,17910,0
20230531,140600,164191710,17910,17910,17910,17910,2
20230531,140500,164155890,17910,17910,17910,17910,0
20230531,140400,164155890,17910,17910,17910,17910,0
20230531,140300,164155890,17910,17910,17910,17910,0
20230531,140200,164155890,17910,17910,17910,17910,0
20230531,140100,164155890,17910,17910,17910,17910,4
20230531,140000,164084250,17910,17910,17910,17910,2
20230531,135900,164048430,17960,17960,17960,17960,1
20230531,135800,164030470,17930,17930,17930,17930,3
20230531,135700,163976680,17930,17930,17930,17930,0
20230531,135600,163976680,17930,17930,17930,17930,0
20230531,135500,163976680,17930,17940,17950,17910,66
20230531,135400,162792500,17940,17940,17940,17940,0
20230531,135300,162792500,17940,17940,17940,17940,0
20230531,135200,162792500,17940,17940,17940,17940,0
20230531,135100,162792500,17940,17940,17940,17940,0
20230531,135000,162792500,17940,17940,17940,17940,0
20230531,134900,162792500,17940,17940,17940,17940,0
20230531,134800,162792500,17940,17940,17940,17940,0
20230531,134700,162792500,17940,17940,17940,17940,0
20230531,134600,162792500,17940,17940,17940,17940,3
20230531,134500,162738680,17900,17900,17900,17900,0
20230531,134400,162738680,17900,17900,17900,17900,1
20230531,134300,162720780,17940,17940,17940,17940,20
20230531,134200,162361980,17890,17890,17890,17890,0
20230531,134100,162361980,17890,17890,17890,17890,0
20230531,134000,162361980,17890,17890,17890,17890,0
20230531,133900,162361980,17890,17890,17890,17890,0
20230531,133800,162361980,17890,17890,17890,17890,0
20230531,133700,162361980,17890,17890,17890,17890,10
20230531,133600,162183080,17890,17900,17950,17890,446
20230531,133500,154199480,17910,17920,17920,17910,225
20230531,133400,150169710,17910,17910,17910,17910,0
20230531,133300,150169710,17910,17910,17910,17910,3
20230531,133200,150115980,17910,17910,17910,17910,3
20230531,133100,150062250,17910,17920,17920,17910,91
20230531,133000,148431560,17950,17950,17950,17950,0
20230531,132900,148431560,17950,17950,17950,17950,0
20230531,132800,148431560,17950,17950,17950,17950,0
20230531,132700,148431560,17950,17950,17950,17950,0
20230531,132600,148431560,17950,17940,17950,17930,221
20230531,132500,144466930,17950,17950,17950,17950,0
20230531,132400,144466930,17950,17950,17950,17950,0
20230531,132300,144466930,17950,17950,17950,17950,0
20230531,132200,144466930,17950,17950,17950,17950,1
20230531,132100,144448980,17950,17950,17950,17950,0
20230531,132000,144448980,17950,17950,17950,17950,0
20230531,131900,144448980,17950,17950,17950,17950,0
20230531,131800,144448980,17950,17950,17950,17950,0
20230531,131700,144448980,17950,17950,17950,17950,0
20230531,131600,144448980,17950,17950,17950,17950,1
20230531,131500,144431030,17940,17940,17940,17940,27
20230531,131400,143946650,17940,17940,17940,17940,5
20230531,131300,143856950,17940,17950,17970,17940,133
20230531,131200,141467670,17950,17950,17950,17950,0
20230531,131100,141467670,17950,17950,17950,17950,0
20230531,131000,141467670,17950,17950,17950,17950,0
20230531,130900,141467670,17950,17950,17950,17950,0
20230531,130800,141467670,17950,17950,17950,17950,0
20230531,130700,141467670,17950,17950,17950,17950,30
20230531,130600,140929170,17950,17950,17950,17950,1
20230531,130500,140911220,17950,17950,17950,17950,0
20230531,130400,140911220,17950,17950,17950,17950,0
20230531,130300,140911220,17950,17950,17950,17950,1
20230531,130200,140893270,17950,17950,17950,17950,0
20230531,130100,140893270,17950,17950,17950,17950,8
20230531,130000,140749670,17950,17950,17950,17950,5
20230531,125900,140659920,17950,17950,17950,17950,0
20230531,125800,140659920,17950,17950,17950,17950,0
20230531,125700,140659920,17950,17950,17950,17950,53
20230531,125600,139708570,17950,17950,17950,17950,0
20230531,125500,139708570,17950,17950,17950,17950,5
20230531,125400,139618820,17960,17960,17960,17960,0
20230531,125300,139618820,17960,17960,17960,17960,0
20230531,125200,139618820,17960,17960,17960,17960,0
20230531,125100,139618820,17960,17960,17960,17960,10
20230531,125000,139439220,17970,17970,17970,17970,10
20230531,124900,139259520,17970,17970,17970,17970,1
20230531,124800,139241550,17970,17970,17970,17970,0
20230531,124700,139241550,17970,17970,17970,17970,0
20230531,124600,139241550,17970,17930,17970,17930,30
20230531,124500,138703000,17930,17930,17930,17930,0
20230531,124400,138703000,17930,17930,17930,17930,50
20230531,124300,137806500,17930,17930,17930,17930,133
20230531,124200,135421810,17930,17930,17930,17930,0
20230531,124100,135421810,17930,17950,17950,17930,200
20230531,124000,131835400,17970,17970,17970,17970,0
20230531,123900,131835400,17970,17970,17970,17970,15
20230531,123800,131565850,17970,17970,17970,17970,0
20230531,123700,131565850,17970,17970,17970,17970,0
20230531,123600,131565850,17970,17970,17970,17970,0
20230531,123500,131565850,17970,17970,17970,17970,10
20230531,123400,131386150,17970,17970,17970,17970,8
20230531,123300,131242390,17970,17970,17970,17970,28
20230531,123200,130739230,17970,17970,17970,17970,0
20230531,123100,130739230,17970,17960,17970,17960,70
20230531,123000,129482020,17960,17960,17960,17960,0
20230531,122900,129482020,17960,17960,17960,17960,0
20230531,122800,129482020,17960,17960,17960,17960,0
20230531,122700,129482020,17960,17960,17960,17960,0
20230531,122600,129482020,17960,17940,17960,17940,22
20230531,122500,129087130,17930,17940,17940,17930,103
20230531,122400,127239340,17930,17950,17950,17930,18
20230531,122300,126916440,17940,17940,17940,17940,0
20230531,122200,126916440,17940,17940,17940,17940,86
20230531,122100,125373600,17930,17930,17930,17930,13
20230531,122000,125140510,17930,17930,17930,17930,0
20230531,121900,125140510,17930,17930,17930,17930,0
20230531,121800,125140510,17930,17930,17930,17930,0
20230531,121700,125140510,17930,17930,17930,17930,0
20230531,121600,125140510,17930,17930,17930,17930,0
20230531,121500,125140510,17930,17930,17930,17930,0
20230531,121400,125140510,17930,17930,17930,17930,10
20230531,121300,124961210,17920,17920,17920,17920,4
20230531,121200,124889530,17920,17920,17920,17920,5
20230531,121100,124799930,17920,17940,17940,17920,127
20230531,121000,122523980,17950,17950,17950,17950,0
20230531,120900,122523980,17950,17950,17950,17950,66
20230531,120800,121339280,17950,17950,17950,17950,29
20230531,120700,120818730,17960,17960,17960,17960,5
20230531,120600,120728930,17960,17960,17960,17960,0
20230531,120500,120728930,17960,17970,17970,17960,47
20230531,120400,119884720,17970,17970,17970,17970,100
20230531,120300,118087720,17970,17970,17970,17970,0
20230531,120200,118087720,17970,17970,17970,17970,0
20230531,120100,118087720,17970,17970,17970,17970,1
20230531,120000,118069750,17980,17980,17980,17980,4
20230531,115900,117997830,17970,17970,17970,17970,0
20230531,115800,117997830,17970,17970,17970,17970,0
20230531,115700,117997830,17970,17970,17970,17970,100
20230531,115600,116200830,17980,17980,17980,17980,1
20230531,115500,116182850,17980,17980,17980,17980,0
20230531,115400,116182850,17980,17980,17980,17980,5
20230531,115300,116092950,17980,17980,17980,17980,0
20230531,115200,116092950,17980,17980,17980,17980,0
20230531,115100,116092950,17980,17980,17980,17980,0
20230531,115000,116092950,17980,17980,17980,17980,0
20230531,114900,116092950,17980,17980,17980,17980,50
20230531,114800,115193950,17980,17980,17980,17980,0
20230531,114700,115193950,17980,17980,17980,17980,1
20230531,114600,115175970,17980,17980,17980,17980,0
20230531,114500,115175970,17980,17980,17980,17980,0
20230531,114400,115175970,17980,17980,17980,17980,0
20230531,114300,115175970,17980,17980,17980,17980,0
20230531,114200,115175970,17980,17980,17980,17980,8
20230531,114100,115032130,17980,17980,17980,17980,2
20230531,114000,114996170,17970,17970,17970,17970,0
20230531,113900,114996170,17970,17970,17970,17970,0
20230531,113800,114996170,17970,17970,17970,17970,0
20230531,113700,114996170,17970,17970,17970,17970,0
20230531,113600,114996170,17970,17970,17970,17970,0
20230531,113500,114996170,17970,17970,17970,17970,0
20230531,113400,114996170,17970,17970,17970,17970,0
20230531,113300,114996170,17970,17970,17970,17970,0
20230531,113200,114996170,17970,17970,17970,17970,0
20230531,113100,114996170,17970,17970,17970,17970,0
20230531,113000,114996170,17970,17970,17970,17970,10
20230531,112900,114816470,17960,17960,17960,17960,2
20230531,112800,114780550,17960,17960,17960,17960,0
20230531,112700,114780550,17960,17960,17960,17960,57
20230531,112600,113756830,17960,17960,17960,17960,19
20230531,112500,113415590,17960,17960,17960,17960,15
20230531,112400,113146190,17970,17970,17970,17970,1
20230531,112300,113128220,17960,17960,17960,17960,137
20230531,112200,110667700,17910,18010,18010,17910,1000
20230531,112100,92700080,18010,18010,18010,18010,58
20230531,112000,91655500,18010,18010,18010,18010,0
20230531,111900,91655500,18010,18010,18010,18010,0
20230531,111800,91655500,18010,18010,18010,18010,0
20230531,111700,91655500,18010,18010,18010,18010,0
20230531,111600,91655500,18010,18010,18010,18010,0
20230531,111500,91655500,18010,18010,18010,18010,0
20230531,111400,91655500,18010,18010,18010,18010,0
20230531,111300,91655500,18010,18010,18010,18010,0
20230531,111200,91655500,18010,18010,18010,18010,0
20230531,111100,91655500,18010,18010,18010,18010,9
20230531,111000,91493410,18020,18020,18020,18020,0
20230531,110900,91493410,18020,18020,18020,18020,0
20230531,110800,91493410,18020,18020,18020,18020,0
20230531,110700,91493410,18020,18020,18020,18020,0
20230531,110600,91493410,18020,18020,18020,18020,0
20230531,110500,91493410,18020,18020,18020,18020,0
20230531,110400,91493410,18020,18020,18020,18020,0
20230531,110300,91493410,18020,18020,18020,18020,0
20230531,110200,91493410,18020,18020,18020,18020,0
20230531,110100,91493410,18020,18020,18020,18020,0
20230531,110000,91493410,18020,18020,18020,18020,0
20230531,105900,91493410,18020,18020,18020,18020,20
20230531,105800,91133010,18030,18030,18030,18030,60
20230531,105700,90051210,18030,18040,18040,18030,72
20230531,105600,88752730,18050,18050,18050,18050,0
20230531,105500,88752730,18050,18050,18050,18050,0
20230531,105400,88752730,18050,18050,18050,18050,15
20230531,105300,88481980,18050,18050,18050,18050,0
20230531,105200,88481980,18050,18050,18050,18050,1
20230531,105100,88463930,18040,18040,18040,18040,0
20230531,105000,88463930,18040,18040,18040,18040,0
20230531,104900,88463930,18040,18040,18040,18040,0
20230531,104800,88463930,18040,18040,18040,18040,0
20230531,104700,88463930,18040,18040,18040,18040,9
20230531,104600,88301570,18030,18030,18030,18030,0
20230531,104500,88301570,18030,18030,18030,18030,0
20230531,104400,88301570,18030,18010,18030,18010,35
20230531,104300,87670620,18010,18020,18020,18010,71
20230531,104200,86391550,18030,18040,18040,18030,45
20230531,104100,85580040,18040,18040,18040,18040,0
20230531,104000,85580040,18040,18040,18040,18040,0
20230531,103900,85580040,18040,18040,18040,18040,1
20230531,103800,85562000,18040,18040,18040,18040,0
20230531,103700,85562000,18040,18040,18040,18040,0
20230531,103600,85562000,18040,18040,18040,18040,80
20230531,103500,84118800,18040,18030,18040,18030,101
20230531,103400,82296770,18040,18050,18050,18040,22
20230531,103300,81899780,18050,18060,18060,18050,263
20230531,103200,77150030,18090,18090,18090,18090,502
20230531,103100,68068850,18100,18100,18100,18100,41
20230531,103000,67326750,18110,18110,18110,18110,6
20230531,102900,67218090,18120,18120,18120,18120,0
20230531,102800,67218090,18120,18120,18120,18120,0
20230531,102700,67218090,18120,18120,18120,18120,0
20230531,102600,67218090,18120,18120,18120,18120,0
20230531,102500,67218090,18120,18120,18120,18120,0
20230531,102400,67218090,18120,18120,18120,18120,0
20230531,102300,67218090,18120,18120,18120,18120,0
20230531,102200,67218090,18120,18120,18120,18120,0
20230531,102100,67218090,18120,18120,18120,18120,0
20230531,102000,67218090,18120,18120,18120,18120,0
20230531,101900,67218090,18120,18120,18120,18120,0
20230531,101800,67218090,18120,18130,18130,18120,122
20230531,101700,65006240,18130,18130,18130,18130,0
20230531,101600,65006240,18130,18130,18130,18130,0
20230531,101500,65006240,18130,18130,18130,18130,0
20230531,101400,65006240,18130,18130,18130,18130,0
20230531,101300,65006240,18130,18130,18130,18130,100
20230531,101200,63193240,18130,18130,18130,18130,57
20230531,101100,62159830,18130,18130,18130,18130,0
20230531,101000,62159830,18130,18130,18130,18130,0
20230531,100900,62159830,18130,18130,18130,18130,0
20230531,100800,62159830,18130,18130,18130,18130,0
20230531,100700,62159830,18130,18130,18130,18130,0
20230531,100600,62159830,18130,18130,18130,18130,0
20230531,100500,62159830,18130,18130,18130,18130,0
20230531,100400,62159830,18130,18130,18130,18130,0
20230531,100300,62159830,18130,18130,18130,18130,1
20230531,100200,62141700,18140,18140,18140,18140,0
20230531,100100,62141700,18140,18140,18140,18140,0
20230531,100000,62141700,18140,18150,18150,18140,2
20230531,095900,62105410,18180,18180,18180,18180,0
20230531,095800,62105410,18180,18180,18180,18180,0
20230531,095700,62105410,18180,18180,18180,18180,0
20230531,095600,62105410,18180,18180,18180,18180,0
20230531,095500,62105410,18180,18180,18180,18180,0
20230531,095400,62105410,18180,18180,18180,18180,0
20230531,095300,62105410,18180,18180,18180,18180,0
20230531,095200,62105410,18180,18180,18180,18180,0
20230531,095100,62105410,18180,18180,18180,18180,0
20230531,095000,62105410,18180,18180,18180,18180,0
20230531,094900,62105410,18180,18180,18180,18180,0
20230531,094800,62105410,18180,18180,18180,18180,0
20230531,094700,62105410,18180,18170,18180,18170,4
20230531,094600,62032720,18160,18160,18160,18160,1
20230531,094500,62014560,18150,18150,18150,18150,15
20230531,094400,61742310,18160,18160,18160,18160,0
20230531,094300,61742310,18160,18160,18160,18160,0
20230531,094200,61742310,18160,18160,18160,18160,0
20230531,094100,61742310,18160,18160,18160,18160,0
20230531,094000,61742310,18160,18160,18160,18160,0
20230531,093900,61742310,18160,18160,18160,18160,0
20230531,093800,61742310,18160,18160,18160,18160,0
20230531,093700,61742310,18160,18160,18160,18160,0
20230531,093600,61742310,18160,18160,18160,18160,2
20230531,093500,61705990,18160,18160,18160,18160,0
20230531,093400,61705990,18160,18160,18160,18160,0
20230531,093300,61705990,18160,18160,18160,18160,0
20230531,093200,61705990,18160,18160,18160,18160,3
20230531,093100,61651510,18150,18150,18150,18150,0
20230531,093000,61651510,18150,18150,18150,18150,3
20230531,092900,61597060,18150,18150,18150,18150,1
20230531,092800,61578910,18110,18110,18110,18110,0
20230531,092700,61578910,18110,18130,18130,18110,192
20230531,092600,58101750,18130,18150,18150,18130,23
20230531,092500,57684700,18200,18200,18200,18200,0
20230531,092400,57684700,18200,18200,18200,18200,0
20230531,092300,57684700,18200,18200,18200,18200,120
20230531,092200,55500700,18220,18160,18220,18160,4
20230531,092100,55427930,18150,18150,18150,18150,0
20230531,092000,55427930,18150,18150,18150,18150,32
20230531,091900,54847130,18150,18150,18150,18150,1
20230531,091800,54828980,18150,18140,18150,18140,32
20230531,091700,54248190,18140,18140,18140,18140,3
20230531,091600,54193770,18120,18120,18120,18120,10
20230531,091500,54012570,18090,18090,18090,18090,0
20230531,091400,54012570,18090,18090,18090,18090,10
20230531,091300,53831670,18090,18090,18090,18090,2
20230531,091200,53795490,18090,18090,18090,18090,4
20230531,091100,53723130,18090,18090,18090,18090,1
20230531,091000,53705040,18090,18080,18090,18080,10
20230531,090900,53524220,18140,18140,18140,18140,0
20230531,090800,53524220,18140,18140,18140,18140,0
20230531,090700,53524220,18140,18140,18140,18140,0
20230531,090600,53524220,18140,18080,18140,18080,82
20230531,090500,52037680,18080,18080,18080,18080,0
20230531,090400,52037680,18080,18080,18080,18080,0
20230531,090300,52037680,18080,18080,18080,18080,0
20230531,090200,52037680,18080,18000,18100,18000,340
20230531,090100,45897460,18000,18000,18000,18000,100
20230531,090000,44097460,18100,17910,18100,17910,2462