KissMeData/246720/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,214900,608155570,8970,8970,8970,8970,1429
20230531,214800,608155570,8970,8970,8970,8970,0
20230531,214700,608155570,8970,8970,8970,8970,0
20230531,214600,608155570,8970,8970,8970,8970,0
20230531,214500,608155570,8970,8970,8970,8970,0
20230531,214400,608155570,8970,8970,8970,8970,0
20230531,214300,608155570,8970,8970,8970,8970,0
20230531,214200,608155570,8970,8970,8970,8970,0
20230531,214100,608155570,8970,8970,8970,8970,0
20230531,214000,608155570,8970,8970,8970,8970,0
20230531,213900,608155570,8970,8970,8970,8970,0
20230531,213800,608155570,8970,8970,8970,8970,0
20230531,213700,608155570,8970,8970,8970,8970,0
20230531,213600,608155570,8970,8970,8970,8970,0
20230531,213500,608155570,8970,8970,8970,8970,0
20230531,213400,608155570,8970,8970,8970,8970,0
20230531,213300,608155570,8970,8970,8970,8970,0
20230531,213200,608155570,8970,8970,8970,8970,0
20230531,213100,608155570,8970,8970,8970,8970,0
20230531,213000,608155570,8970,8970,8970,8970,0
20230531,212900,608155570,8970,8970,8970,8970,0
20230531,212800,608155570,8970,8970,8970,8970,0
20230531,212700,608155570,8970,8970,8970,8970,0
20230531,212600,608155570,8970,8970,8970,8970,0
20230531,212500,608155570,8970,8970,8970,8970,0
20230531,212400,608155570,8970,8970,8970,8970,0
20230531,212300,608155570,8970,8970,8970,8970,0
20230531,212200,608155570,8970,8970,8970,8970,0
20230531,212100,608155570,8970,8970,8970,8970,0
20230531,212000,608155570,8970,8970,8970,8970,0
20230531,211900,608155570,8970,8970,8970,8970,1429
20230531,211800,608155570,8970,8970,8970,8970,0
20230531,211700,608155570,8970,8970,8970,8970,0
20230531,211600,608155570,8970,8970,8970,8970,0
20230531,211500,608155570,8970,8970,8970,8970,0
20230531,211400,608155570,8970,8970,8970,8970,0
20230531,211300,608155570,8970,8970,8970,8970,0
20230531,211200,608155570,8970,8970,8970,8970,0
20230531,211100,608155570,8970,8970,8970,8970,0
20230531,211000,608155570,8970,8970,8970,8970,0
20230531,210900,608155570,8970,8970,8970,8970,0
20230531,210800,608155570,8970,8970,8970,8970,0
20230531,210700,608155570,8970,8970,8970,8970,0
20230531,210600,608155570,8970,8970,8970,8970,0
20230531,210500,608155570,8970,8970,8970,8970,0
20230531,210400,608155570,8970,8970,8970,8970,0
20230531,210300,608155570,8970,8970,8970,8970,0
20230531,210200,608155570,8970,8970,8970,8970,0
20230531,210100,608155570,8970,8970,8970,8970,0
20230531,210000,608155570,8970,8970,8970,8970,0
20230531,205900,608155570,8970,8970,8970,8970,0
20230531,205800,608155570,8970,8970,8970,8970,0
20230531,205700,608155570,8970,8970,8970,8970,0
20230531,205600,608155570,8970,8970,8970,8970,0
20230531,205500,608155570,8970,8970,8970,8970,0
20230531,205400,608155570,8970,8970,8970,8970,0
20230531,205300,608155570,8970,8970,8970,8970,0
20230531,205200,608155570,8970,8970,8970,8970,0
20230531,205100,608155570,8970,8970,8970,8970,0
20230531,205000,608155570,8970,8970,8970,8970,0
20230531,204900,608155570,8970,8970,8970,8970,1429
20230531,204800,608155570,8970,8970,8970,8970,0
20230531,204700,608155570,8970,8970,8970,8970,0
20230531,204600,608155570,8970,8970,8970,8970,0
20230531,204500,608155570,8970,8970,8970,8970,0
20230531,204400,608155570,8970,8970,8970,8970,0
20230531,204300,608155570,8970,8970,8970,8970,0
20230531,204200,608155570,8970,8970,8970,8970,0
20230531,204100,608155570,8970,8970,8970,8970,0
20230531,204000,608155570,8970,8970,8970,8970,0
20230531,203900,608155570,8970,8970,8970,8970,0
20230531,203800,608155570,8970,8970,8970,8970,0
20230531,203700,608155570,8970,8970,8970,8970,0
20230531,203600,608155570,8970,8970,8970,8970,0
20230531,203500,608155570,8970,8970,8970,8970,0
20230531,203400,608155570,8970,8970,8970,8970,0
20230531,203300,608155570,8970,8970,8970,8970,0
20230531,203200,608155570,8970,8970,8970,8970,0
20230531,203100,608155570,8970,8970,8970,8970,0
20230531,203000,608155570,8970,8970,8970,8970,0
20230531,202900,608155570,8970,8970,8970,8970,0
20230531,202800,608155570,8970,8970,8970,8970,0
20230531,202700,608155570,8970,8970,8970,8970,0
20230531,202600,608155570,8970,8970,8970,8970,0
20230531,202500,608155570,8970,8970,8970,8970,0
20230531,202400,608155570,8970,8970,8970,8970,0
20230531,202300,608155570,8970,8970,8970,8970,0
20230531,202200,608155570,8970,8970,8970,8970,0
20230531,202100,608155570,8970,8970,8970,8970,0
20230531,202000,608155570,8970,8970,8970,8970,0
20230531,201900,608155570,8970,8970,8970,8970,1429
20230531,201800,608155570,8970,8970,8970,8970,0
20230531,201700,608155570,8970,8970,8970,8970,0
20230531,201600,608155570,8970,8970,8970,8970,0
20230531,201500,608155570,8970,8970,8970,8970,0
20230531,201400,608155570,8970,8970,8970,8970,0
20230531,201300,608155570,8970,8970,8970,8970,0
20230531,201200,608155570,8970,8970,8970,8970,0
20230531,201100,608155570,8970,8970,8970,8970,0
20230531,201000,608155570,8970,8970,8970,8970,0
20230531,200900,608155570,8970,8970,8970,8970,0
20230531,200800,608155570,8970,8970,8970,8970,0
20230531,200700,608155570,8970,8970,8970,8970,0
20230531,200600,608155570,8970,8970,8970,8970,0
20230531,200500,608155570,8970,8970,8970,8970,0
20230531,200400,608155570,8970,8970,8970,8970,0
20230531,200300,608155570,8970,8970,8970,8970,0
20230531,200200,608155570,8970,8970,8970,8970,0
20230531,200100,608155570,8970,8970,8970,8970,0
20230531,200000,608155570,8970,8970,8970,8970,0
20230531,195900,608155570,8970,8970,8970,8970,0
20230531,195800,608155570,8970,8970,8970,8970,0
20230531,195700,608155570,8970,8970,8970,8970,0
20230531,195600,608155570,8970,8970,8970,8970,0
20230531,195500,608155570,8970,8970,8970,8970,0
20230531,195400,608155570,8970,8970,8970,8970,0
20230531,195300,608155570,8970,8970,8970,8970,0
20230531,195200,608155570,8970,8970,8970,8970,0
20230531,195100,608155570,8970,8970,8970,8970,0
20230531,195000,608155570,8970,8970,8970,8970,0
20230531,194900,608155570,8970,8970,8970,8970,1429
20230531,194800,608155570,8970,8970,8970,8970,0
20230531,194700,608155570,8970,8970,8970,8970,0
20230531,194600,608155570,8970,8970,8970,8970,0
20230531,194500,608155570,8970,8970,8970,8970,0
20230531,194400,608155570,8970,8970,8970,8970,0
20230531,194300,608155570,8970,8970,8970,8970,0
20230531,194200,608155570,8970,8970,8970,8970,0
20230531,194100,608155570,8970,8970,8970,8970,0
20230531,194000,608155570,8970,8970,8970,8970,0
20230531,193900,608155570,8970,8970,8970,8970,0
20230531,193800,608155570,8970,8970,8970,8970,0
20230531,193700,608155570,8970,8970,8970,8970,0
20230531,193600,608155570,8970,8970,8970,8970,0
20230531,193500,608155570,8970,8970,8970,8970,0
20230531,193400,608155570,8970,8970,8970,8970,0
20230531,193300,608155570,8970,8970,8970,8970,0
20230531,193200,608155570,8970,8970,8970,8970,0
20230531,193100,608155570,8970,8970,8970,8970,0
20230531,193000,608155570,8970,8970,8970,8970,0
20230531,192900,608155570,8970,8970,8970,8970,0
20230531,192800,608155570,8970,8970,8970,8970,0
20230531,192700,608155570,8970,8970,8970,8970,0
20230531,192600,608155570,8970,8970,8970,8970,0
20230531,192500,608155570,8970,8970,8970,8970,0
20230531,192400,608155570,8970,8970,8970,8970,0
20230531,192300,608155570,8970,8970,8970,8970,0
20230531,192200,608155570,8970,8970,8970,8970,0
20230531,192100,608155570,8970,8970,8970,8970,0
20230531,192000,608155570,8970,8970,8970,8970,0
20230531,191900,608155570,8970,8970,8970,8970,1429
20230531,191800,608155570,8970,8970,8970,8970,0
20230531,191700,608155570,8970,8970,8970,8970,0
20230531,191600,608155570,8970,8970,8970,8970,0
20230531,191500,608155570,8970,8970,8970,8970,0
20230531,191400,608155570,8970,8970,8970,8970,0
20230531,191300,608155570,8970,8970,8970,8970,0
20230531,191200,608155570,8970,8970,8970,8970,0
20230531,191100,608155570,8970,8970,8970,8970,0
20230531,191000,608155570,8970,8970,8970,8970,0
20230531,190900,608155570,8970,8970,8970,8970,0
20230531,190800,608155570,8970,8970,8970,8970,0
20230531,190700,608155570,8970,8970,8970,8970,0
20230531,190600,608155570,8970,8970,8970,8970,0
20230531,190500,608155570,8970,8970,8970,8970,0
20230531,190400,608155570,8970,8970,8970,8970,0
20230531,190300,608155570,8970,8970,8970,8970,0
20230531,190200,608155570,8970,8970,8970,8970,0
20230531,190100,608155570,8970,8970,8970,8970,0
20230531,190000,608155570,8970,8970,8970,8970,0
20230531,185900,608155570,8970,8970,8970,8970,0
20230531,185800,608155570,8970,8970,8970,8970,0
20230531,185700,608155570,8970,8970,8970,8970,0
20230531,185600,608155570,8970,8970,8970,8970,0
20230531,185500,608155570,8970,8970,8970,8970,0
20230531,185400,608155570,8970,8970,8970,8970,0
20230531,185300,608155570,8970,8970,8970,8970,0
20230531,185200,608155570,8970,8970,8970,8970,0
20230531,185100,608155570,8970,8970,8970,8970,0
20230531,185000,608155570,8970,8970,8970,8970,0
20230531,184900,608155570,8970,8970,8970,8970,1429
20230531,184800,608155570,8970,8970,8970,8970,0
20230531,184700,608155570,8970,8970,8970,8970,0
20230531,184600,608155570,8970,8970,8970,8970,0
20230531,184500,608155570,8970,8970,8970,8970,0
20230531,184400,608155570,8970,8970,8970,8970,0
20230531,184300,608155570,8970,8970,8970,8970,0
20230531,184200,608155570,8970,8970,8970,8970,0
20230531,184100,608155570,8970,8970,8970,8970,0
20230531,184000,608155570,8970,8970,8970,8970,0
20230531,183900,608155570,8970,8970,8970,8970,0
20230531,183800,608155570,8970,8970,8970,8970,0
20230531,183700,608155570,8970,8970,8970,8970,0
20230531,183600,608155570,8970,8970,8970,8970,0
20230531,183500,608155570,8970,8970,8970,8970,0
20230531,183400,608155570,8970,8970,8970,8970,0
20230531,183300,608155570,8970,8970,8970,8970,0
20230531,183200,608155570,8970,8970,8970,8970,0
20230531,183100,608155570,8970,8970,8970,8970,0
20230531,183000,608155570,8970,8970,8970,8970,0
20230531,182900,608155570,8970,8970,8970,8970,0
20230531,182800,608155570,8970,8970,8970,8970,0
20230531,182700,608155570,8970,8970,8970,8970,0
20230531,182600,608155570,8970,8970,8970,8970,0
20230531,182500,608155570,8970,8970,8970,8970,0
20230531,182400,608155570,8970,8970,8970,8970,0
20230531,182300,608155570,8970,8970,8970,8970,0
20230531,182200,608155570,8970,8970,8970,8970,0
20230531,182100,608155570,8970,8970,8970,8970,0
20230531,182000,608155570,8970,8970,8970,8970,0
20230531,181900,608155570,8970,8970,8970,8970,1429
20230531,181800,608155570,8970,8970,8970,8970,0
20230531,181700,608155570,8970,8970,8970,8970,0
20230531,181600,608155570,8970,8970,8970,8970,0
20230531,181500,608155570,8970,8970,8970,8970,0
20230531,181400,608155570,8970,8970,8970,8970,0
20230531,181300,608155570,8970,8970,8970,8970,0
20230531,181200,608155570,8970,8970,8970,8970,0
20230531,181100,608155570,8970,8970,8970,8970,0
20230531,181000,608155570,8970,8970,8970,8970,0
20230531,180900,608155570,8970,8970,8970,8970,0
20230531,180800,608155570,8970,8970,8970,8970,0
20230531,180700,608155570,8970,8970,8970,8970,0
20230531,180600,608155570,8970,8970,8970,8970,0
20230531,180500,608155570,8970,8970,8970,8970,0
20230531,180400,608155570,8970,8970,8970,8970,0
20230531,180300,608155570,8970,8970,8970,8970,0
20230531,180200,608155570,8970,8970,8970,8970,0
20230531,180100,608155570,8970,8970,8970,8970,0
20230531,180000,608155570,8970,8970,8970,8970,0
20230531,175900,608155570,8970,8970,8970,8970,0
20230531,175800,608155570,8970,8970,8970,8970,0
20230531,175700,608155570,8970,8970,8970,8970,0
20230531,175600,608155570,8970,8970,8970,8970,0
20230531,175500,608155570,8970,8970,8970,8970,0
20230531,175400,608155570,8970,8970,8970,8970,0
20230531,175300,608155570,8970,8970,8970,8970,0
20230531,175200,608155570,8970,8970,8970,8970,0
20230531,175100,608155570,8970,8970,8970,8970,0
20230531,175000,608155570,8970,8970,8970,8970,0
20230531,174900,608155570,8970,8970,8970,8970,1429
20230531,174800,608155570,8970,8970,8970,8970,0
20230531,174700,608155570,8970,8970,8970,8970,0
20230531,174600,608155570,8970,8970,8970,8970,0
20230531,174500,608155570,8970,8970,8970,8970,0
20230531,174400,608155570,8970,8970,8970,8970,0
20230531,174300,608155570,8970,8970,8970,8970,0
20230531,174200,608155570,8970,8970,8970,8970,0
20230531,174100,608155570,8970,8970,8970,8970,0
20230531,174000,608155570,8970,8970,8970,8970,0
20230531,173900,608155570,8970,8970,8970,8970,0
20230531,173800,608155570,8970,8970,8970,8970,0
20230531,173700,608155570,8970,8970,8970,8970,0
20230531,173600,608155570,8970,8970,8970,8970,0
20230531,173500,608155570,8970,8970,8970,8970,0
20230531,173400,608155570,8970,8970,8970,8970,0
20230531,173300,608155570,8970,8970,8970,8970,0
20230531,173200,608155570,8970,8970,8970,8970,0
20230531,173100,608155570,8970,8970,8970,8970,0
20230531,173000,608155570,8970,8970,8970,8970,0
20230531,172900,608155570,8970,8970,8970,8970,0
20230531,172800,608155570,8970,8970,8970,8970,0
20230531,172700,608155570,8970,8970,8970,8970,0
20230531,172600,608155570,8970,8970,8970,8970,0
20230531,172500,608155570,8970,8970,8970,8970,0
20230531,172400,608155570,8970,8970,8970,8970,0
20230531,172300,608155570,8970,8970,8970,8970,0
20230531,172200,608155570,8970,8970,8970,8970,0
20230531,172100,608155570,8970,8970,8970,8970,0
20230531,172000,608155570,8970,8970,8970,8970,0
20230531,171900,608155570,8970,8970,8970,8970,1429
20230531,171800,608155570,8970,8970,8970,8970,0
20230531,171700,608155570,8970,8970,8970,8970,0
20230531,171600,608155570,8970,8970,8970,8970,0
20230531,171500,608155570,8970,8970,8970,8970,0
20230531,171400,608155570,8970,8970,8970,8970,0
20230531,171300,608155570,8970,8970,8970,8970,0
20230531,171200,608155570,8970,8970,8970,8970,0
20230531,171100,608155570,8970,8970,8970,8970,0
20230531,171000,608155570,8970,8970,8970,8970,0
20230531,170900,608155570,8970,8970,8970,8970,0
20230531,170800,608155570,8970,8970,8970,8970,0
20230531,170700,608155570,8970,8970,8970,8970,0
20230531,170600,608155570,8970,8970,8970,8970,0
20230531,170500,608155570,8970,8970,8970,8970,0
20230531,170400,608155570,8970,8970,8970,8970,0
20230531,170300,608155570,8970,8970,8970,8970,0
20230531,170200,608155570,8970,8970,8970,8970,0
20230531,170100,608155570,8970,8970,8970,8970,0
20230531,170000,608155570,8970,8970,8970,8970,0
20230531,165900,608155570,8970,8970,8970,8970,0
20230531,165800,608155570,8970,8970,8970,8970,0
20230531,165700,608155570,8970,8970,8970,8970,0
20230531,165600,608155570,8970,8970,8970,8970,0
20230531,165500,608155570,8970,8970,8970,8970,0
20230531,165400,608155570,8970,8970,8970,8970,0
20230531,165300,608155570,8970,8970,8970,8970,0
20230531,165200,608155570,8970,8970,8970,8970,0
20230531,165100,608155570,8970,8970,8970,8970,0
20230531,165000,608155570,8970,8970,8970,8970,0
20230531,164900,608155570,8970,8970,8970,8970,1429
20230531,164800,608155570,8970,8970,8970,8970,0
20230531,164700,608155570,8970,8970,8970,8970,0
20230531,164600,608155570,8970,8970,8970,8970,0
20230531,164500,608155570,8970,8970,8970,8970,0
20230531,164400,608155570,8970,8970,8970,8970,0
20230531,164300,608155570,8970,8970,8970,8970,0
20230531,164200,608155570,8970,8970,8970,8970,0
20230531,164100,608155570,8970,8970,8970,8970,0
20230531,164000,608155570,8970,8970,8970,8970,0
20230531,163900,608155570,8970,8970,8970,8970,0
20230531,163800,608155570,8970,8970,8970,8970,0
20230531,163700,608155570,8970,8970,8970,8970,0
20230531,163600,608155570,8970,8970,8970,8970,0
20230531,163500,608155570,8970,8970,8970,8970,0
20230531,163400,608155570,8970,8970,8970,8970,0
20230531,163300,608155570,8970,8970,8970,8970,0
20230531,163200,608155570,8970,8970,8970,8970,0
20230531,163100,608155570,8970,8970,8970,8970,0
20230531,163000,608155570,8970,8970,8970,8970,0
20230531,162900,608155570,8970,8970,8970,8970,0
20230531,162800,608155570,8970,8970,8970,8970,0
20230531,162700,608155570,8970,8970,8970,8970,0
20230531,162600,608155570,8970,8970,8970,8970,0
20230531,162500,608155570,8970,8970,8970,8970,0
20230531,162400,608155570,8970,8970,8970,8970,0
20230531,162300,608155570,8970,8970,8970,8970,0
20230531,162200,608155570,8970,8970,8970,8970,0
20230531,162100,608155570,8970,8970,8970,8970,0
20230531,162000,608155570,8970,8970,8970,8970,0
20230531,161900,608155570,8970,8970,8970,8970,1429
20230531,161800,608155570,8970,8970,8970,8970,0
20230531,161700,608155570,8970,8970,8970,8970,0
20230531,161600,608155570,8970,8970,8970,8970,0
20230531,161500,608155570,8970,8970,8970,8970,0
20230531,161400,608155570,8970,8970,8970,8970,0
20230531,161300,608155570,8970,8970,8970,8970,0
20230531,161200,608155570,8970,8970,8970,8970,0
20230531,161100,608155570,8970,8970,8970,8970,0
20230531,161000,608155570,8970,8970,8970,8970,0
20230531,160900,608155570,8970,8970,8970,8970,0
20230531,160800,608155570,8970,8970,8970,8970,0
20230531,160700,608155570,8970,8970,8970,8970,0
20230531,160600,608155570,8970,8970,8970,8970,0
20230531,160500,608155570,8970,8970,8970,8970,0
20230531,160400,608155570,8970,8970,8970,8970,0
20230531,160300,608155570,8970,8970,8970,8970,0
20230531,160200,608155570,8970,8970,8970,8970,0
20230531,160100,608155570,8970,8970,8970,8970,0
20230531,160000,608155570,8970,8970,8970,8970,0
20230531,155900,608155570,8970,8970,8970,8970,0
20230531,155800,608155570,8970,8970,8970,8970,0
20230531,155700,608155570,8970,8970,8970,8970,0
20230531,155600,608155570,8970,8970,8970,8970,0
20230531,155500,608155570,8970,8970,8970,8970,0
20230531,155400,608155570,8970,8970,8970,8970,0
20230531,155300,608155570,8970,8970,8970,8970,0
20230531,155200,608155570,8970,8970,8970,8970,0
20230531,155100,608155570,8970,8970,8970,8970,0
20230531,155000,608155570,8970,8970,8970,8970,0
20230531,154900,608155570,8970,8970,8970,8970,1429
20230531,154800,608155570,8970,8970,8970,8970,0
20230531,154700,608155570,8970,8970,8970,8970,0
20230531,154600,608155570,8970,8970,8970,8970,0
20230531,154500,608155570,8970,8970,8970,8970,0
20230531,154400,608155570,8970,8970,8970,8970,0
20230531,154300,608155570,8970,8970,8970,8970,0
20230531,154200,608155570,8970,8970,8970,8970,0
20230531,154100,608155570,8970,8970,8970,8970,0
20230531,154000,608155570,8970,8970,8970,8970,0
20230531,153900,608155570,8970,8970,8970,8970,0
20230531,153800,608155570,8970,8970,8970,8970,0
20230531,153700,608155570,8970,8970,8970,8970,0
20230531,153600,608155570,8970,8970,8970,8970,0
20230531,153500,608155570,8970,8970,8970,8970,0
20230531,153400,608155570,8970,8970,8970,8970,0
20230531,153300,608155570,8970,8970,8970,8970,0
20230531,153200,608155570,8970,8970,8970,8970,0
20230531,153100,608155570,8970,8970,8970,8970,0
20230531,153000,608155570,8970,8970,8970,8970,1429
20230531,152900,595337440,8940,8940,8940,8940,0
20230531,152800,595337440,8940,8940,8940,8940,0
20230531,152700,595337440,8940,8940,8940,8940,0
20230531,152600,595337440,8940,8940,8940,8940,0
20230531,152500,595337440,8940,8940,8940,8940,0
20230531,152400,595337440,8940,8940,8940,8940,0
20230531,152300,595337440,8940,8940,8940,8940,0
20230531,152200,595337440,8940,8940,8940,8940,0
20230531,152100,595337440,8940,8940,8940,8940,0
20230531,152000,595337440,8940,8940,8940,8940,0
20230531,151900,595337440,8940,8930,8940,8910,1791
20230531,151800,579364810,8940,8930,8940,8930,30
20230531,151700,579096620,8930,8880,8940,8880,813
20230531,151600,571855900,8860,8800,8870,8800,1769
20230531,151500,556187850,8850,8820,8850,8820,722
20230531,151400,549803930,8830,8830,8840,8770,107
20230531,151300,548865100,8840,8770,8840,8770,2485
20230531,151200,526997410,8770,8750,8770,8750,271
20230531,151100,524621470,8730,8680,8730,8680,1100
20230531,151000,515023420,8740,8690,8740,8690,31
20230531,150900,514753980,8750,8680,8750,8680,78
20230531,150800,514076870,8760,8680,8760,8680,47
20230531,150700,513668830,8770,8770,8770,8770,0
20230531,150600,513668830,8770,8670,8770,8670,86
20230531,150500,512923110,8770,8670,8770,8670,426
20230531,150400,509203040,8740,8740,8750,8740,154
20230531,150300,507856030,8740,8620,8750,8620,673
20230531,150200,501988640,8670,8670,8670,8670,114
20230531,150100,501000260,8670,8620,8670,8620,2324
20230531,150000,480955530,8670,8620,8670,8620,103
20230531,145900,480067620,8680,8650,8680,8620,3238
20230531,145800,452089460,8650,8650,8650,8640,353
20230531,145700,449039320,8650,8690,8690,8640,300
20230531,145600,446444370,8690,8690,8690,8690,20
20230531,145500,446270570,8730,8720,8730,8640,2001
20230531,145400,428930030,8740,8740,8740,8740,10
20230531,145300,428842630,8740,8710,8740,8700,2353
20230531,145200,408356390,8740,8740,8740,8740,0
20230531,145100,408356390,8740,8710,8740,8710,61
20230531,145000,407825050,8740,8710,8740,8710,101
20230531,144900,406945310,8740,8720,8740,8720,81
20230531,144800,406238970,8740,8730,8740,8730,3
20230531,144700,406212770,8730,8730,8730,8730,127
20230531,144600,405104060,8740,8740,8750,8740,44
20230531,144500,404719490,8750,8740,8750,8740,9
20230531,144400,404640820,8750,8740,8750,8740,9
20230531,144300,404562150,8750,8740,8750,8740,1621
20230531,144200,390394580,8760,8760,8760,8760,0
20230531,144100,390394580,8760,8750,8760,8750,6
20230531,144000,390342050,8770,8770,8770,8770,0
20230531,143900,390342050,8770,8770,8770,8770,0
20230531,143800,390342050,8770,8770,8770,8770,18
20230531,143700,390184190,8770,8770,8770,8770,0
20230531,143600,390184190,8770,8770,8770,8770,1
20230531,143500,390175420,8750,8750,8750,8750,71
20230531,143400,389554170,8780,8760,8780,8760,101
20230531,143300,388669390,8780,8780,8780,8780,0
20230531,143200,388669390,8780,8780,8780,8780,0
20230531,143100,388669390,8780,8780,8780,8780,0
20230531,143000,388669390,8780,8780,8780,8780,0
20230531,142900,388669390,8780,8780,8780,8780,1
20230531,142800,388660610,8780,8780,8780,8780,0
20230531,142700,388660610,8780,8780,8780,8780,0
20230531,142600,388660610,8780,8780,8780,8780,0
20230531,142500,388660610,8780,8780,8780,8780,0
20230531,142400,388660610,8780,8780,8780,8780,0
20230531,142300,388660610,8780,8750,8780,8750,41
20230531,142200,388301830,8750,8730,8750,8730,452
20230531,142100,384349100,8730,8730,8730,8730,0
20230531,142000,384349100,8730,8730,8730,8730,61
20230531,141900,383816570,8730,8730,8730,8730,9
20230531,141800,383738000,8740,8730,8740,8720,175
20230531,141700,382210260,8750,8750,8750,8750,0
20230531,141600,382210260,8750,8750,8750,8750,0
20230531,141500,382210260,8750,8730,8750,8730,351
20230531,141400,379146010,8750,8750,8750,8750,0
20230531,141300,379146010,8750,8750,8750,8750,1
20230531,141200,379137260,8730,8740,8750,8730,229
20230531,141100,377136780,8750,8750,8750,8750,0
20230531,141000,377136780,8750,8750,8750,8750,4
20230531,140900,377101780,8750,8750,8750,8750,0
20230531,140800,377101780,8750,8750,8750,8750,1
20230531,140700,377093030,8750,8740,8750,8740,105
20230531,140600,376175320,8740,8740,8740,8740,0
20230531,140500,376175320,8740,8740,8740,8740,1
20230531,140400,376166580,8740,8740,8740,8740,0
20230531,140300,376166580,8740,8740,8740,8740,2
20230531,140200,376149100,8740,8730,8740,8730,20
20230531,140100,375974490,8730,8720,8730,8720,2
20230531,140000,375957040,8730,8730,8730,8730,656
20230531,135900,370230160,8730,8730,8730,8730,5
20230531,135800,370186510,8730,8730,8730,8730,2
20230531,135700,370169050,8720,8720,8730,8720,11
20230531,135600,370073120,8720,8720,8720,8720,9
20230531,135500,369994640,8730,8710,8730,8710,243
20230531,135400,367874090,8730,8720,8730,8720,7
20230531,135300,367813040,8730,8730,8730,8720,111
20230531,135200,366844100,8730,8720,8730,8720,188
20230531,135100,365203520,8730,8720,8730,8720,10
20230531,135000,365116310,8730,8730,8730,8730,11
20230531,134900,365020280,8720,8730,8730,8720,10
20230531,134800,364933070,8720,8730,8730,8720,110
20230531,134700,363972860,8730,8730,8740,8730,18
20230531,134600,363815710,8740,8740,8740,8740,0
20230531,134500,363815710,8740,8740,8740,8740,0
20230531,134400,363815710,8740,8740,8740,8740,16
20230531,134300,363675870,8740,8740,8740,8740,6
20230531,134200,363623430,8740,8740,8740,8740,1
20230531,134100,363614690,8750,8750,8750,8750,0
20230531,134000,363614690,8750,8750,8750,8750,1
20230531,133900,363605940,8740,8740,8740,8740,8
20230531,133800,363536020,8760,8760,8760,8760,0
20230531,133700,363536020,8760,8760,8760,8760,0
20230531,133600,363536020,8760,8760,8760,8760,1
20230531,133500,363527260,8760,8760,8760,8760,0
20230531,133400,363527260,8760,8760,8760,8760,2
20230531,133300,363509740,8750,8750,8750,8750,10
20230531,133200,363422240,8760,8750,8760,8750,32
20230531,133100,363142230,8770,8770,8770,8770,0
20230531,133000,363142230,8770,8750,8770,8750,167
20230531,132900,361680960,8770,8760,8770,8760,118
20230531,132800,360647260,8740,8740,8740,8740,0
20230531,132700,360647260,8740,8740,8740,8740,0
20230531,132600,360647260,8740,8740,8740,8740,10
20230531,132500,360559860,8740,8780,8780,8740,471
20230531,132400,356441320,8780,8780,8780,8780,1
20230531,132300,356432540,8780,8780,8780,8780,0
20230531,132200,356432540,8780,8780,8780,8780,0
20230531,132100,356432540,8780,8780,8780,8780,0
20230531,132000,356432540,8780,8780,8780,8780,0
20230531,131900,356432540,8780,8780,8780,8780,0
20230531,131800,356432540,8780,8780,8780,8780,1
20230531,131700,356423760,8780,8780,8780,8780,3
20230531,131600,356397420,8780,8780,8780,8780,0
20230531,131500,356397420,8780,8770,8780,8770,5
20230531,131400,356353560,8770,8770,8770,8770,2
20230531,131300,356336020,8790,8770,8790,8770,12
20230531,131200,356230700,8790,8790,8790,8790,0
20230531,131100,356230700,8790,8790,8790,8790,51
20230531,131000,355782410,8790,8790,8790,8790,35
20230531,130900,355474760,8790,8790,8790,8790,1
20230531,130800,355465970,8790,8790,8790,8790,0
20230531,130700,355465970,8790,8790,8790,8790,1
20230531,130600,355457180,8790,8790,8790,8790,10
20230531,130500,355369280,8790,8790,8790,8790,1
20230531,130400,355360490,8790,8790,8790,8790,0
20230531,130300,355360490,8790,8790,8790,8790,1
20230531,130200,355351700,8780,8760,8780,8750,88
20230531,130100,354581140,8800,8800,8800,8800,0
20230531,130000,354581140,8800,8760,8800,8760,28
20230531,125900,354335820,8800,8800,8800,8800,0
20230531,125800,354335820,8800,8800,8800,8800,0
20230531,125700,354335820,8800,8800,8800,8800,0
20230531,125600,354335820,8800,8770,8800,8770,20
20230531,125500,354160390,8800,8790,8800,8770,240
20230531,125400,352055430,8810,8820,8820,8790,316
20230531,125300,349275730,8820,8830,8830,8820,7
20230531,125200,349213980,8840,8840,8840,8840,0
20230531,125100,349213980,8840,8840,8840,8840,6
20230531,125000,349160940,8850,8850,8850,8850,227
20230531,124900,347151990,8850,8850,8850,8850,0
20230531,124800,347151990,8850,8840,8850,8840,6
20230531,124700,347098940,8850,8850,8850,8850,0
20230531,124600,347098940,8850,8850,8850,8850,0
20230531,124500,347098940,8850,8850,8850,8850,20
20230531,124400,346921940,8850,8850,8850,8850,0
20230531,124300,346921940,8850,8850,8850,8850,0
20230531,124200,346921940,8850,8850,8850,8850,0
20230531,124100,346921940,8850,8850,8850,8850,1
20230531,124000,346913090,8860,8860,8860,8860,0
20230531,123900,346913090,8860,8860,8860,8860,0
20230531,123800,346913090,8860,8860,8860,8860,0
20230531,123700,346913090,8860,8860,8860,8860,0
20230531,123600,346913090,8860,8860,8860,8860,20
20230531,123500,346735890,8860,8860,8860,8860,0
20230531,123400,346735890,8860,8860,8860,8860,0
20230531,123300,346735890,8860,8860,8860,8860,1
20230531,123200,346727030,8860,8860,8860,8860,0
20230531,123100,346727030,8860,8860,8860,8860,0
20230531,123000,346727030,8860,8840,8860,8840,8
20230531,122900,346656280,8840,8840,8840,8840,2
20230531,122800,346638600,8810,8840,8850,8810,250
20230531,122700,344426800,8850,8840,8850,8840,5
20230531,122600,344382590,8850,8850,8850,8850,140
20230531,122500,343143590,8850,8810,8850,8810,21
20230531,122400,342958540,8810,8810,8810,8810,7
20230531,122300,342896870,8810,8810,8810,8810,1
20230531,122200,342888060,8800,8800,8800,8800,1
20230531,122100,342879260,8780,8800,8800,8780,5
20230531,122000,342835340,8830,8830,8830,8830,16
20230531,121900,342694060,8840,8840,8840,8840,143
20230531,121800,341429940,8840,8850,8850,8800,61
20230531,121700,340891090,8770,8900,8900,8770,765
20230531,121600,334145380,8910,8960,8960,8910,289
20230531,121500,331566400,8970,8970,8970,8970,0
20230531,121400,331566400,8970,8970,8970,8970,0
20230531,121300,331566400,8970,8970,8970,8970,1
20230531,121200,331557430,8970,8970,8970,8970,0
20230531,121100,331557430,8970,8960,8970,8930,235
20230531,121000,329456480,8970,8970,8970,8970,0
20230531,120900,329456480,8970,8970,8970,8970,0
20230531,120800,329456480,8970,8970,8970,8970,50
20230531,120700,329007980,8970,8970,8970,8970,0
20230531,120600,329007980,8970,8970,8970,8970,1
20230531,120500,328999010,8970,8970,8970,8970,1
20230531,120400,328990040,8980,8980,8980,8980,1
20230531,120300,328981060,8970,8980,8980,8970,54
20230531,120200,328496670,8980,8940,8980,8930,502
20230531,120100,323994960,8900,8900,8900,8900,397
20230531,120000,320461660,8900,8870,8900,8840,1314
20230531,115900,308788320,8870,8870,8870,8870,20
20230531,115800,308610920,8870,8870,8870,8870,121
20230531,115700,307537650,8870,8840,8870,8840,230
20230531,115600,305500850,8840,8840,8840,8840,0
20230531,115500,305500850,8840,8820,8840,8820,109
20230531,115400,304539450,8820,8820,8820,8820,0
20230531,115300,304539450,8820,8820,8820,8820,0
20230531,115200,304539450,8820,8820,8820,8820,0
20230531,115100,304539450,8820,8820,8820,8820,0
20230531,115000,304539450,8820,8790,8820,8790,1664
20230531,114900,289872680,8800,8800,8800,8800,0
20230531,114800,289872680,8800,8800,8800,8800,0
20230531,114700,289872680,8800,8800,8800,8800,0
20230531,114600,289872680,8800,8790,8800,8790,600
20230531,114500,284597760,8790,8790,8790,8790,0
20230531,114400,284597760,8790,8760,8790,8760,73
20230531,114300,283956800,8790,8790,8790,8790,0
20230531,114200,283956800,8790,8790,8790,8790,0
20230531,114100,283956800,8790,8760,8790,8760,51
20230531,114000,283510010,8790,8790,8790,8790,7
20230531,113900,283448480,8790,8790,8790,8790,38
20230531,113800,283114460,8750,8750,8750,8750,7
20230531,113700,283053210,8750,8750,8750,8750,0
20230531,113600,283053210,8750,8750,8750,8750,0
20230531,113500,283053210,8750,8740,8750,8740,2
20230531,113400,283035720,8730,8710,8730,8710,111
20230531,113300,282067800,8700,8690,8700,8690,829
20230531,113200,274857640,8690,8690,8690,8690,4
20230531,113100,274822880,8700,8700,8700,8700,0
20230531,113000,274822880,8700,8700,8700,8700,0
20230531,112900,274822880,8700,8700,8700,8680,19
20230531,112800,274657920,8690,8690,8690,8680,4
20230531,112700,274623180,8690,8700,8700,8690,2002
20230531,112600,257205800,8700,8700,8700,8700,0
20230531,112500,257205800,8700,8700,8700,8700,0
20230531,112400,257205800,8700,8700,8700,8700,0
20230531,112300,257205800,8700,8700,8700,8640,502
20230531,112200,252868400,8690,8650,8700,8650,666
20230531,112100,247090430,8660,8690,8690,8660,191
20230531,112000,245434410,8700,8700,8700,8700,1
20230531,111900,245425710,8680,8700,8700,8680,465
20230531,111800,241384700,8700,8700,8700,8700,9
20230531,111700,241306400,8700,8700,8700,8700,0
20230531,111600,241306400,8700,8700,8700,8700,0
20230531,111500,241306400,8700,8700,8700,8700,6
20230531,111400,241254200,8700,8700,8700,8700,28
20230531,111300,241010600,8700,8680,8700,8680,51
20230531,111200,240567900,8700,8700,8700,8700,1
20230531,111100,240559200,8680,8700,8700,8680,155
20230531,111000,239212770,8700,8700,8700,8700,1
20230531,110900,239204070,8700,8700,8700,8700,1
20230531,110800,239195370,8700,8700,8700,8700,1
20230531,110700,239186670,8690,8700,8700,8690,264
20230531,110600,236889890,8700,8690,8700,8690,172
20230531,110500,235393620,8700,8700,8700,8680,59
20230531,110400,234880350,8700,8700,8700,8700,120
20230531,110300,233836350,8700,8700,8700,8700,0
20230531,110200,233836350,8700,8690,8700,8650,2562
20230531,110100,211634080,8700,8700,8700,8700,77
20230531,110000,210964180,8700,8700,8700,8700,76
20230531,105900,210302980,8760,8760,8760,8760,0
20230531,105800,210302980,8760,8760,8760,8760,0
20230531,105700,210302980,8760,8760,8760,8700,1007
20230531,105600,201532340,8780,8730,8780,8720,361
20230531,105500,198384240,8740,8770,8770,8740,277
20230531,105400,195956000,8790,8790,8790,8790,0
20230531,105300,195956000,8790,8790,8790,8790,0
20230531,105200,195956000,8790,8790,8790,8790,0
20230531,105100,195956000,8790,8790,8790,8790,0
20230531,105000,195956000,8790,8790,8790,8790,0
20230531,104900,195956000,8790,8760,8790,8760,2
20230531,104800,195938450,8790,8790,8790,8790,0
20230531,104700,195938450,8790,8790,8790,8790,2
20230531,104600,195920870,8790,8790,8790,8790,0
20230531,104500,195920870,8790,8790,8790,8790,1
20230531,104400,195912080,8760,8760,8760,8760,176
20230531,104300,194370320,8760,8760,8760,8760,0
20230531,104200,194370320,8760,8760,8760,8760,12
20230531,104100,194265200,8790,8790,8790,8790,32
20230531,104000,193983920,8790,8790,8790,8790,10
20230531,103900,193896020,8790,8790,8790,8790,0
20230531,103800,193896020,8790,8790,8790,8790,0
20230531,103700,193896020,8790,8790,8790,8790,0
20230531,103600,193896020,8790,8790,8790,8790,41
20230531,103500,193535630,8790,8790,8790,8790,6
20230531,103400,193482890,8770,8770,8770,8770,84
20230531,103300,192746210,8770,8780,8780,8770,20
20230531,103200,192570740,8780,8780,8780,8780,0
20230531,103100,192570740,8780,8780,8780,8780,1
20230531,103000,192561960,8780,8760,8780,8760,4
20230531,102900,192526880,8780,8760,8780,8750,622
20230531,102800,187078240,8750,8760,8760,8750,17
20230531,102700,186929470,8750,8750,8750,8750,421
20230531,102600,183245720,8750,8760,8760,8750,63
20230531,102500,182694440,8760,8740,8760,8710,500
20230531,102400,178329370,8750,8750,8750,8750,0
20230531,102300,178329370,8750,8760,8760,8720,196
20230531,102200,176618930,8760,8760,8760,8760,0
20230531,102100,176618930,8760,8740,8760,8740,6
20230531,102000,176566470,8760,8760,8760,8760,0
20230531,101900,176566470,8760,8760,8760,8760,0
20230531,101800,176566470,8760,8750,8760,8750,3
20230531,101700,176540210,8760,8760,8760,8760,0
20230531,101600,176540210,8760,8760,8760,8760,0
20230531,101500,176540210,8760,8760,8760,8760,0
20230531,101400,176540210,8760,8760,8760,8760,1
20230531,101300,176531450,8750,8750,8760,8730,71
20230531,101200,175910250,8760,8760,8760,8760,0
20230531,101100,175910250,8760,8760,8760,8760,1
20230531,101000,175901490,8760,8750,8760,8750,19
20230531,100900,175735230,8760,8750,8760,8750,19
20230531,100800,175568970,8760,8750,8760,8750,141
20230531,100700,174335200,8760,8760,8760,8760,0
20230531,100600,174335200,8760,8770,8770,8760,430
20230531,100500,170567780,8770,8770,8770,8770,0
20230531,100400,170567780,8770,8760,8770,8760,21
20230531,100300,170383810,8760,8760,8760,8760,30
20230531,100200,170121010,8760,8760,8760,8760,7
20230531,100100,170059690,8770,8780,8780,8770,43
20230531,100000,169682370,8790,8780,8790,8780,140
20230531,095900,168452810,8790,8790,8790,8790,0
20230531,095800,168452810,8790,8790,8790,8790,0
20230531,095700,168452810,8790,8780,8790,8780,21
20230531,095600,168268420,8790,8790,8790,8790,0
20230531,095500,168268420,8790,8790,8790,8780,4
20230531,095400,168233270,8780,8780,8780,8780,10
20230531,095300,168145470,8790,8790,8790,8780,33
20230531,095200,167855520,8790,8780,8790,8780,58
20230531,095100,167346270,8790,8790,8790,8780,49
20230531,095000,166916000,8780,8770,8790,8770,24
20230531,094900,166705340,8780,8760,8780,8760,198
20230531,094800,164970820,8790,8760,8790,8760,5
20230531,094700,164926990,8760,8760,8760,8760,3
20230531,094600,164900710,8760,8760,8760,8760,0
20230531,094500,164900710,8760,8760,8760,8760,2
20230531,094400,164883190,8760,8760,8760,8760,1
20230531,094300,164874430,8740,8750,8750,8740,279
20230531,094200,162435640,8760,8780,8780,8760,17
20230531,094100,162286650,8790,8790,8790,8790,25
20230531,094000,162066900,8790,8790,8790,8790,7
20230531,093900,162005370,8800,8790,8800,8790,298
20230531,093800,159383010,8780,8750,8780,8750,1721
20230531,093700,144323910,8740,8750,8750,8740,87
20230531,093600,143563520,8750,8750,8750,8750,0
20230531,093500,143563520,8750,8750,8750,8750,39
20230531,093400,143222270,8730,8710,8730,8710,89
20230531,093300,142445320,8730,8730,8730,8730,12
20230531,093200,142340560,8730,8730,8730,8730,0
20230531,093100,142340560,8730,8720,8730,8720,2
20230531,093000,142323110,8730,8730,8730,8730,0
20230531,092900,142323110,8730,8710,8730,8690,1008
20230531,092800,133543930,8740,8730,8740,8700,1282
20230531,092700,122388510,8740,8750,8750,8740,107
20230531,092600,121453320,8750,8750,8750,8750,224
20230531,092500,119493320,8750,8720,8750,8700,1017
20230531,092400,110645020,8720,8690,8720,8690,63
20230531,092300,110097490,8690,8700,8700,8690,633
20230531,092200,104590580,8700,8700,8700,8700,20
20230531,092100,104416580,8700,8700,8700,8700,0
20230531,092000,104416580,8700,8780,8780,8700,403
20230531,091900,100906970,8770,8760,8770,8720,567
20230531,091800,95959130,8750,8730,8750,8730,1444
20230531,091700,83333220,8730,8730,8730,8730,123
20230531,091600,82259430,8730,8710,8730,8710,275
20230531,091500,79864160,8710,8710,8710,8710,266
20230531,091400,77547300,8700,8700,8710,8700,721
20230531,091300,71274590,8700,8700,8700,8700,110
20230531,091200,70317590,8700,8700,8700,8700,50
20230531,091100,69882590,8700,8700,8700,8700,100
20230531,091000,69012590,8700,8700,8700,8700,23
20230531,090900,68812490,8710,8660,8710,8640,24
20230531,090800,68604940,8710,8630,8710,8620,435
20230531,090700,64853870,8630,8730,8730,8620,5176
20230531,090600,20083870,8730,8740,8740,8730,582
20230531,090500,14997510,8740,8760,8760,8720,784
20230531,090400,8144090,8820,8820,8820,8820,0
20230531,090300,8144090,8820,8760,8820,8760,716
20230531,090200,1871750,8840,8810,8850,8810,38
20230531,090100,1536490,8810,8870,8870,8810,20
20230531,090000,1359390,8810,8770,8810,8770,155