KissMeData/208370/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,213800,118867683150,7240,7240,7240,7240,106548
20230531,213700,118867683150,7240,7240,7240,7240,0
20230531,213600,118867683150,7240,7240,7240,7240,0
20230531,213500,118867683150,7240,7240,7240,7240,0
20230531,213400,118867683150,7240,7240,7240,7240,0
20230531,213300,118867683150,7240,7240,7240,7240,0
20230531,213200,118867683150,7240,7240,7240,7240,0
20230531,213100,118867683150,7240,7240,7240,7240,0
20230531,213000,118867683150,7240,7240,7240,7240,0
20230531,212900,118867683150,7240,7240,7240,7240,0
20230531,212800,118867683150,7240,7240,7240,7240,0
20230531,212700,118867683150,7240,7240,7240,7240,0
20230531,212600,118867683150,7240,7240,7240,7240,0
20230531,212500,118867683150,7240,7240,7240,7240,0
20230531,212400,118867683150,7240,7240,7240,7240,0
20230531,212300,118867683150,7240,7240,7240,7240,0
20230531,212200,118867683150,7240,7240,7240,7240,0
20230531,212100,118867683150,7240,7240,7240,7240,0
20230531,212000,118867683150,7240,7240,7240,7240,0
20230531,211900,118867683150,7240,7240,7240,7240,0
20230531,211800,118867683150,7240,7240,7240,7240,0
20230531,211700,118867683150,7240,7240,7240,7240,0
20230531,211600,118867683150,7240,7240,7240,7240,0
20230531,211500,118867683150,7240,7240,7240,7240,0
20230531,211400,118867683150,7240,7240,7240,7240,0
20230531,211300,118867683150,7240,7240,7240,7240,0
20230531,211200,118867683150,7240,7240,7240,7240,0
20230531,211100,118867683150,7240,7240,7240,7240,0
20230531,211000,118867683150,7240,7240,7240,7240,0
20230531,210900,118867683150,7240,7240,7240,7240,0
20230531,210800,118867683150,7240,7240,7240,7240,106548
20230531,210700,118867683150,7240,7240,7240,7240,0
20230531,210600,118867683150,7240,7240,7240,7240,0
20230531,210500,118867683150,7240,7240,7240,7240,0
20230531,210400,118867683150,7240,7240,7240,7240,0
20230531,210300,118867683150,7240,7240,7240,7240,0
20230531,210200,118867683150,7240,7240,7240,7240,0
20230531,210100,118867683150,7240,7240,7240,7240,0
20230531,210000,118867683150,7240,7240,7240,7240,0
20230531,205900,118867683150,7240,7240,7240,7240,0
20230531,205800,118867683150,7240,7240,7240,7240,0
20230531,205700,118867683150,7240,7240,7240,7240,0
20230531,205600,118867683150,7240,7240,7240,7240,0
20230531,205500,118867683150,7240,7240,7240,7240,0
20230531,205400,118867683150,7240,7240,7240,7240,0
20230531,205300,118867683150,7240,7240,7240,7240,0
20230531,205200,118867683150,7240,7240,7240,7240,0
20230531,205100,118867683150,7240,7240,7240,7240,0
20230531,205000,118867683150,7240,7240,7240,7240,0
20230531,204900,118867683150,7240,7240,7240,7240,0
20230531,204800,118867683150,7240,7240,7240,7240,0
20230531,204700,118867683150,7240,7240,7240,7240,0
20230531,204600,118867683150,7240,7240,7240,7240,0
20230531,204500,118867683150,7240,7240,7240,7240,0
20230531,204400,118867683150,7240,7240,7240,7240,0
20230531,204300,118867683150,7240,7240,7240,7240,0
20230531,204200,118867683150,7240,7240,7240,7240,0
20230531,204100,118867683150,7240,7240,7240,7240,0
20230531,204000,118867683150,7240,7240,7240,7240,0
20230531,203900,118867683150,7240,7240,7240,7240,0
20230531,203800,118867683150,7240,7240,7240,7240,106548
20230531,203700,118867683150,7240,7240,7240,7240,0
20230531,203600,118867683150,7240,7240,7240,7240,0
20230531,203500,118867683150,7240,7240,7240,7240,0
20230531,203400,118867683150,7240,7240,7240,7240,0
20230531,203300,118867683150,7240,7240,7240,7240,0
20230531,203200,118867683150,7240,7240,7240,7240,0
20230531,203100,118867683150,7240,7240,7240,7240,0
20230531,203000,118867683150,7240,7240,7240,7240,0
20230531,202900,118867683150,7240,7240,7240,7240,0
20230531,202800,118867683150,7240,7240,7240,7240,0
20230531,202700,118867683150,7240,7240,7240,7240,0
20230531,202600,118867683150,7240,7240,7240,7240,0
20230531,202500,118867683150,7240,7240,7240,7240,0
20230531,202400,118867683150,7240,7240,7240,7240,0
20230531,202300,118867683150,7240,7240,7240,7240,0
20230531,202200,118867683150,7240,7240,7240,7240,0
20230531,202100,118867683150,7240,7240,7240,7240,0
20230531,202000,118867683150,7240,7240,7240,7240,0
20230531,201900,118867683150,7240,7240,7240,7240,0
20230531,201800,118867683150,7240,7240,7240,7240,0
20230531,201700,118867683150,7240,7240,7240,7240,0
20230531,201600,118867683150,7240,7240,7240,7240,0
20230531,201500,118867683150,7240,7240,7240,7240,0
20230531,201400,118867683150,7240,7240,7240,7240,0
20230531,201300,118867683150,7240,7240,7240,7240,0
20230531,201200,118867683150,7240,7240,7240,7240,0
20230531,201100,118867683150,7240,7240,7240,7240,0
20230531,201000,118867683150,7240,7240,7240,7240,0
20230531,200900,118867683150,7240,7240,7240,7240,0
20230531,200800,118867683150,7240,7240,7240,7240,106548
20230531,200700,118867683150,7240,7240,7240,7240,0
20230531,200600,118867683150,7240,7240,7240,7240,0
20230531,200500,118867683150,7240,7240,7240,7240,0
20230531,200400,118867683150,7240,7240,7240,7240,0
20230531,200300,118867683150,7240,7240,7240,7240,0
20230531,200200,118867683150,7240,7240,7240,7240,0
20230531,200100,118867683150,7240,7240,7240,7240,0
20230531,200000,118867683150,7240,7240,7240,7240,0
20230531,195900,118867683150,7240,7240,7240,7240,0
20230531,195800,118867683150,7240,7240,7240,7240,0
20230531,195700,118867683150,7240,7240,7240,7240,0
20230531,195600,118867683150,7240,7240,7240,7240,0
20230531,195500,118867683150,7240,7240,7240,7240,0
20230531,195400,118867683150,7240,7240,7240,7240,0
20230531,195300,118867683150,7240,7240,7240,7240,0
20230531,195200,118867683150,7240,7240,7240,7240,0
20230531,195100,118867683150,7240,7240,7240,7240,0
20230531,195000,118867683150,7240,7240,7240,7240,0
20230531,194900,118867683150,7240,7240,7240,7240,0
20230531,194800,118867683150,7240,7240,7240,7240,0
20230531,194700,118867683150,7240,7240,7240,7240,0
20230531,194600,118867683150,7240,7240,7240,7240,0
20230531,194500,118867683150,7240,7240,7240,7240,0
20230531,194400,118867683150,7240,7240,7240,7240,0
20230531,194300,118867683150,7240,7240,7240,7240,0
20230531,194200,118867683150,7240,7240,7240,7240,0
20230531,194100,118867683150,7240,7240,7240,7240,0
20230531,194000,118867683150,7240,7240,7240,7240,0
20230531,193900,118867683150,7240,7240,7240,7240,0
20230531,193800,118867683150,7240,7240,7240,7240,106548
20230531,193700,118867683150,7240,7240,7240,7240,0
20230531,193600,118867683150,7240,7240,7240,7240,0
20230531,193500,118867683150,7240,7240,7240,7240,0
20230531,193400,118867683150,7240,7240,7240,7240,0
20230531,193300,118867683150,7240,7240,7240,7240,0
20230531,193200,118867683150,7240,7240,7240,7240,0
20230531,193100,118867683150,7240,7240,7240,7240,0
20230531,193000,118867683150,7240,7240,7240,7240,0
20230531,192900,118867683150,7240,7240,7240,7240,0
20230531,192800,118867683150,7240,7240,7240,7240,0
20230531,192700,118867683150,7240,7240,7240,7240,0
20230531,192600,118867683150,7240,7240,7240,7240,0
20230531,192500,118867683150,7240,7240,7240,7240,0
20230531,192400,118867683150,7240,7240,7240,7240,0
20230531,192300,118867683150,7240,7240,7240,7240,0
20230531,192200,118867683150,7240,7240,7240,7240,0
20230531,192100,118867683150,7240,7240,7240,7240,0
20230531,192000,118867683150,7240,7240,7240,7240,0
20230531,191900,118867683150,7240,7240,7240,7240,0
20230531,191800,118867683150,7240,7240,7240,7240,0
20230531,191700,118867683150,7240,7240,7240,7240,0
20230531,191600,118867683150,7240,7240,7240,7240,0
20230531,191500,118867683150,7240,7240,7240,7240,0
20230531,191400,118867683150,7240,7240,7240,7240,0
20230531,191300,118867683150,7240,7240,7240,7240,0
20230531,191200,118867683150,7240,7240,7240,7240,0
20230531,191100,118867683150,7240,7240,7240,7240,0
20230531,191000,118867683150,7240,7240,7240,7240,0
20230531,190900,118867683150,7240,7240,7240,7240,0
20230531,190800,118867683150,7240,7240,7240,7240,106548
20230531,190700,118867683150,7240,7240,7240,7240,0
20230531,190600,118867683150,7240,7240,7240,7240,0
20230531,190500,118867683150,7240,7240,7240,7240,0
20230531,190400,118867683150,7240,7240,7240,7240,0
20230531,190300,118867683150,7240,7240,7240,7240,0
20230531,190200,118867683150,7240,7240,7240,7240,0
20230531,190100,118867683150,7240,7240,7240,7240,0
20230531,190000,118867683150,7240,7240,7240,7240,0
20230531,185900,118867683150,7240,7240,7240,7240,0
20230531,185800,118867683150,7240,7240,7240,7240,0
20230531,185700,118867683150,7240,7240,7240,7240,0
20230531,185600,118867683150,7240,7240,7240,7240,0
20230531,185500,118867683150,7240,7240,7240,7240,0
20230531,185400,118867683150,7240,7240,7240,7240,0
20230531,185300,118867683150,7240,7240,7240,7240,0
20230531,185200,118867683150,7240,7240,7240,7240,0
20230531,185100,118867683150,7240,7240,7240,7240,0
20230531,185000,118867683150,7240,7240,7240,7240,0
20230531,184900,118867683150,7240,7240,7240,7240,0
20230531,184800,118867683150,7240,7240,7240,7240,0
20230531,184700,118867683150,7240,7240,7240,7240,0
20230531,184600,118867683150,7240,7240,7240,7240,0
20230531,184500,118867683150,7240,7240,7240,7240,0
20230531,184400,118867683150,7240,7240,7240,7240,0
20230531,184300,118867683150,7240,7240,7240,7240,0
20230531,184200,118867683150,7240,7240,7240,7240,0
20230531,184100,118867683150,7240,7240,7240,7240,0
20230531,184000,118867683150,7240,7240,7240,7240,0
20230531,183900,118867683150,7240,7240,7240,7240,0
20230531,183800,118867683150,7240,7240,7240,7240,106548
20230531,183700,118867683150,7240,7240,7240,7240,0
20230531,183600,118867683150,7240,7240,7240,7240,0
20230531,183500,118867683150,7240,7240,7240,7240,0
20230531,183400,118867683150,7240,7240,7240,7240,0
20230531,183300,118867683150,7240,7240,7240,7240,0
20230531,183200,118867683150,7240,7240,7240,7240,0
20230531,183100,118867683150,7240,7240,7240,7240,0
20230531,183000,118867683150,7240,7240,7240,7240,0
20230531,182900,118867683150,7240,7240,7240,7240,0
20230531,182800,118867683150,7240,7240,7240,7240,0
20230531,182700,118867683150,7240,7240,7240,7240,0
20230531,182600,118867683150,7240,7240,7240,7240,0
20230531,182500,118867683150,7240,7240,7240,7240,0
20230531,182400,118867683150,7240,7240,7240,7240,0
20230531,182300,118867683150,7240,7240,7240,7240,0
20230531,182200,118867683150,7240,7240,7240,7240,0
20230531,182100,118867683150,7240,7240,7240,7240,0
20230531,182000,118867683150,7240,7240,7240,7240,0
20230531,181900,118867683150,7240,7240,7240,7240,0
20230531,181800,118867683150,7240,7240,7240,7240,0
20230531,181700,118867683150,7240,7240,7240,7240,0
20230531,181600,118867683150,7240,7240,7240,7240,0
20230531,181500,118867683150,7240,7240,7240,7240,0
20230531,181400,118867683150,7240,7240,7240,7240,0
20230531,181300,118867683150,7240,7240,7240,7240,0
20230531,181200,118867683150,7240,7240,7240,7240,0
20230531,181100,118867683150,7240,7240,7240,7240,0
20230531,181000,118867683150,7240,7240,7240,7240,0
20230531,180900,118867683150,7240,7240,7240,7240,0
20230531,180800,118867683150,7240,7240,7240,7240,106548
20230531,180700,118867683150,7240,7240,7240,7240,0
20230531,180600,118867683150,7240,7240,7240,7240,0
20230531,180500,118867683150,7240,7240,7240,7240,0
20230531,180400,118867683150,7240,7240,7240,7240,0
20230531,180300,118867683150,7240,7240,7240,7240,0
20230531,180200,118867683150,7240,7240,7240,7240,0
20230531,180100,118867683150,7240,7240,7240,7240,0
20230531,180000,118867683150,7240,7240,7240,7240,0
20230531,175900,118867683150,7240,7240,7240,7240,0
20230531,175800,118867683150,7240,7240,7240,7240,0
20230531,175700,118867683150,7240,7240,7240,7240,0
20230531,175600,118867683150,7240,7240,7240,7240,0
20230531,175500,118867683150,7240,7240,7240,7240,0
20230531,175400,118867683150,7240,7240,7240,7240,0
20230531,175300,118867683150,7240,7240,7240,7240,0
20230531,175200,118867683150,7240,7240,7240,7240,0
20230531,175100,118867683150,7240,7240,7240,7240,0
20230531,175000,118867683150,7240,7240,7240,7240,0
20230531,174900,118867683150,7240,7240,7240,7240,0
20230531,174800,118867683150,7240,7240,7240,7240,0
20230531,174700,118867683150,7240,7240,7240,7240,0
20230531,174600,118867683150,7240,7240,7240,7240,0
20230531,174500,118867683150,7240,7240,7240,7240,0
20230531,174400,118867683150,7240,7240,7240,7240,0
20230531,174300,118867683150,7240,7240,7240,7240,0
20230531,174200,118867683150,7240,7240,7240,7240,0
20230531,174100,118867683150,7240,7240,7240,7240,0
20230531,174000,118867683150,7240,7240,7240,7240,0
20230531,173900,118867683150,7240,7240,7240,7240,0
20230531,173800,118867683150,7240,7240,7240,7240,106548
20230531,173700,118867683150,7240,7240,7240,7240,0
20230531,173600,118867683150,7240,7240,7240,7240,0
20230531,173500,118867683150,7240,7240,7240,7240,0
20230531,173400,118867683150,7240,7240,7240,7240,0
20230531,173300,118867683150,7240,7240,7240,7240,0
20230531,173200,118867683150,7240,7240,7240,7240,0
20230531,173100,118867683150,7240,7240,7240,7240,0
20230531,173000,118867683150,7240,7240,7240,7240,0
20230531,172900,118867683150,7240,7240,7240,7240,0
20230531,172800,118867683150,7240,7240,7240,7240,0
20230531,172700,118867683150,7240,7240,7240,7240,0
20230531,172600,118867683150,7240,7240,7240,7240,0
20230531,172500,118867683150,7240,7240,7240,7240,0
20230531,172400,118867683150,7240,7240,7240,7240,0
20230531,172300,118867683150,7240,7240,7240,7240,0
20230531,172200,118867683150,7240,7240,7240,7240,0
20230531,172100,118867683150,7240,7240,7240,7240,0
20230531,172000,118867683150,7240,7240,7240,7240,0
20230531,171900,118867683150,7240,7240,7240,7240,0
20230531,171800,118867683150,7240,7240,7240,7240,0
20230531,171700,118867683150,7240,7240,7240,7240,0
20230531,171600,118867683150,7240,7240,7240,7240,0
20230531,171500,118867683150,7240,7240,7240,7240,0
20230531,171400,118867683150,7240,7240,7240,7240,0
20230531,171300,118867683150,7240,7240,7240,7240,0
20230531,171200,118867683150,7240,7240,7240,7240,0
20230531,171100,118867683150,7240,7240,7240,7240,0
20230531,171000,118867683150,7240,7240,7240,7240,0
20230531,170900,118867683150,7240,7240,7240,7240,0
20230531,170800,118867683150,7240,7240,7240,7240,106548
20230531,170700,118867683150,7240,7240,7240,7240,0
20230531,170600,118867683150,7240,7240,7240,7240,0
20230531,170500,118867683150,7240,7240,7240,7240,0
20230531,170400,118867683150,7240,7240,7240,7240,0
20230531,170300,118867683150,7240,7240,7240,7240,0
20230531,170200,118867683150,7240,7240,7240,7240,0
20230531,170100,118867683150,7240,7240,7240,7240,0
20230531,170000,118867683150,7240,7240,7240,7240,0
20230531,165900,118867683150,7240,7240,7240,7240,0
20230531,165800,118867683150,7240,7240,7240,7240,0
20230531,165700,118867683150,7240,7240,7240,7240,0
20230531,165600,118867683150,7240,7240,7240,7240,0
20230531,165500,118867683150,7240,7240,7240,7240,0
20230531,165400,118867683150,7240,7240,7240,7240,0
20230531,165300,118867683150,7240,7240,7240,7240,0
20230531,165200,118867683150,7240,7240,7240,7240,0
20230531,165100,118867683150,7240,7240,7240,7240,0
20230531,165000,118867683150,7240,7240,7240,7240,0
20230531,164900,118867683150,7240,7240,7240,7240,0
20230531,164800,118867683150,7240,7240,7240,7240,0
20230531,164700,118867683150,7240,7240,7240,7240,0
20230531,164600,118867683150,7240,7240,7240,7240,0
20230531,164500,118867683150,7240,7240,7240,7240,0
20230531,164400,118867683150,7240,7240,7240,7240,0
20230531,164300,118867683150,7240,7240,7240,7240,0
20230531,164200,118867683150,7240,7240,7240,7240,0
20230531,164100,118867683150,7240,7240,7240,7240,0
20230531,164000,118867683150,7240,7240,7240,7240,0
20230531,163900,118867683150,7240,7240,7240,7240,0
20230531,163800,118867683150,7240,7240,7240,7240,106548
20230531,163700,118867683150,7240,7240,7240,7240,0
20230531,163600,118867683150,7240,7240,7240,7240,0
20230531,163500,118867683150,7240,7240,7240,7240,0
20230531,163400,118867683150,7240,7240,7240,7240,0
20230531,163300,118867683150,7240,7240,7240,7240,0
20230531,163200,118867683150,7240,7240,7240,7240,0
20230531,163100,118867683150,7240,7240,7240,7240,0
20230531,163000,118867683150,7240,7240,7240,7240,0
20230531,162900,118867683150,7240,7240,7240,7240,0
20230531,162800,118867683150,7240,7240,7240,7240,0
20230531,162700,118867683150,7240,7240,7240,7240,0
20230531,162600,118867683150,7240,7240,7240,7240,0
20230531,162500,118867683150,7240,7240,7240,7240,0
20230531,162400,118867683150,7240,7240,7240,7240,0
20230531,162300,118867683150,7240,7240,7240,7240,0
20230531,162200,118867683150,7240,7240,7240,7240,0
20230531,162100,118867683150,7240,7240,7240,7240,0
20230531,162000,118867683150,7240,7240,7240,7240,0
20230531,161900,118867683150,7240,7240,7240,7240,0
20230531,161800,118867683150,7240,7240,7240,7240,0
20230531,161700,118867683150,7240,7240,7240,7240,0
20230531,161600,118867683150,7240,7240,7240,7240,0
20230531,161500,118867683150,7240,7240,7240,7240,0
20230531,161400,118867683150,7240,7240,7240,7240,0
20230531,161300,118867683150,7240,7240,7240,7240,0
20230531,161200,118867683150,7240,7240,7240,7240,0
20230531,161100,118867683150,7240,7240,7240,7240,0
20230531,161000,118867683150,7240,7240,7240,7240,0
20230531,160900,118867683150,7240,7240,7240,7240,0
20230531,160800,118867683150,7240,7240,7240,7240,106548
20230531,160700,118867683150,7240,7240,7240,7240,0
20230531,160600,118867683150,7240,7240,7240,7240,0
20230531,160500,118867683150,7240,7240,7240,7240,0
20230531,160400,118867683150,7240,7240,7240,7240,0
20230531,160300,118867683150,7240,7240,7240,7240,0
20230531,160200,118867683150,7240,7240,7240,7240,0
20230531,160100,118867683150,7240,7240,7240,7240,0
20230531,160000,118867683150,7240,7240,7240,7240,0
20230531,155900,118867683150,7240,7240,7240,7240,0
20230531,155800,118867683150,7240,7240,7240,7240,0
20230531,155700,118867683150,7240,7240,7240,7240,0
20230531,155600,118867683150,7240,7240,7240,7240,0
20230531,155500,118867683150,7240,7240,7240,7240,0
20230531,155400,118867683150,7240,7240,7240,7240,0
20230531,155300,118867683150,7240,7240,7240,7240,0
20230531,155200,118867683150,7240,7240,7240,7240,0
20230531,155100,118867683150,7240,7240,7240,7240,0
20230531,155000,118867683150,7240,7240,7240,7240,0
20230531,154900,118867683150,7240,7240,7240,7240,0
20230531,154800,118867683150,7240,7240,7240,7240,0
20230531,154700,118867683150,7240,7240,7240,7240,0
20230531,154600,118867683150,7240,7240,7240,7240,0
20230531,154500,118867683150,7240,7240,7240,7240,0
20230531,154400,118867683150,7240,7240,7240,7240,0
20230531,154300,118867683150,7240,7240,7240,7240,0
20230531,154200,118867683150,7240,7240,7240,7240,0
20230531,154100,118867683150,7240,7240,7240,7240,0
20230531,154000,118867683150,7240,7240,7240,7240,0
20230531,153900,118867683150,7240,7240,7240,7240,0
20230531,153800,118867683150,7240,7240,7240,7240,106548
20230531,153700,118867683150,7240,7240,7240,7240,0
20230531,153600,118867683150,7240,7240,7240,7240,0
20230531,153500,118867683150,7240,7240,7240,7240,0
20230531,153400,118867683150,7240,7240,7240,7240,0
20230531,153300,118867683150,7240,7240,7240,7240,0
20230531,153200,118867683150,7240,7240,7240,7240,0
20230531,153100,118867683150,7240,7240,7240,7240,0
20230531,153000,118867683150,7240,7240,7240,7240,106548
20230531,152900,118096275630,7170,7170,7170,7170,0
20230531,152800,118096275630,7170,7170,7170,7170,0
20230531,152700,118096275630,7170,7170,7170,7170,0
20230531,152600,118096275630,7170,7170,7170,7170,0
20230531,152500,118096275630,7170,7170,7170,7170,0
20230531,152400,118096275630,7170,7170,7170,7170,0
20230531,152300,118096275630,7170,7170,7170,7170,0
20230531,152200,118096275630,7170,7170,7170,7170,0
20230531,152100,118096275630,7170,7170,7170,7170,0
20230531,152000,118096275630,7170,7170,7170,7170,0
20230531,151900,118096275630,7170,7250,7250,7170,84990
20230531,151800,117483361710,7240,7220,7270,7210,42799
20230531,151700,117173433210,7220,7200,7230,7180,33257
20230531,151600,116933945300,7200,7240,7240,7190,54407
20230531,151500,116541689180,7230,7220,7250,7220,22758
20230531,151400,116377025370,7230,7230,7250,7210,34463
20230531,151300,116128335080,7230,7230,7260,7210,36568
20230531,151200,115863890190,7230,7250,7260,7200,68746
20230531,151100,115367528020,7240,7290,7290,7220,47915
20230531,151000,115019958710,7280,7300,7330,7250,52181
20230531,150900,114640347740,7300,7290,7340,7280,37710
20230531,150800,114364896060,7300,7300,7350,7290,36014
20230531,150700,114101687700,7300,7400,7400,7300,35239
20230531,150600,113843326960,7400,7370,7410,7370,28438
20230531,150500,113632956950,7380,7330,7410,7320,67818
20230531,150400,113132310060,7330,7320,7350,7280,50256
20230531,150300,112764872840,7310,7400,7420,7280,68030
20230531,150200,112264767210,7410,7410,7430,7350,53694
20230531,150100,111867981890,7420,7420,7450,7410,60926
20230531,150000,111414784360,7420,7370,7440,7370,68831
20230531,145900,110903986220,7380,7430,7430,7340,56745
20230531,145800,110484899370,7440,7410,7460,7400,98336
20230531,145700,109753378160,7420,7370,7450,7360,213772
20230531,145600,108170284420,7370,7250,7370,7230,152479
20230531,145500,107057380530,7260,7220,7260,7180,37838
20230531,145400,106784535790,7200,7210,7230,7190,45718
20230531,145300,106455307830,7210,7200,7220,7160,69501
20230531,145200,105955656840,7180,7280,7290,7160,136320
20230531,145100,104974275470,7280,7280,7290,7230,77865
20230531,145000,104409943180,7290,7280,7330,7270,60693
20230531,144900,103967162300,7280,7350,7360,7240,123809
20230531,144800,103064673060,7350,7340,7370,7320,37612
20230531,144700,102788324350,7350,7400,7410,7300,101388
20230531,144600,102043695770,7390,7430,7440,7380,54357
20230531,144500,101641232520,7430,7460,7470,7420,37251
20230531,144400,101363502530,7460,7400,7480,7390,39969
20230531,144300,101065890610,7400,7470,7470,7390,47258
20230531,144200,100714439130,7470,7500,7500,7340,198972
20230531,144100,99240117590,7490,7550,7550,7450,84585
20230531,144000,98606801460,7550,7520,7560,7510,25713
20230531,143900,98413002820,7510,7580,7580,7500,41494
20230531,143800,98100493430,7580,7520,7600,7500,86096
20230531,143700,97450001400,7500,7530,7540,7470,59922
20230531,143600,97000215710,7520,7530,7550,7460,105448
20230531,143500,96208692390,7530,7710,7720,7390,351506
20230531,143400,93564748080,7710,7580,7750,7580,299700
20230531,143300,91257707990,7590,7560,7630,7560,72101
20230531,143200,90709923040,7570,7570,7590,7530,67212
20230531,143100,90202317300,7570,7620,7630,7540,79590
20230531,143000,89599481820,7630,7590,7650,7560,80252
20230531,142900,88988456910,7600,7580,7710,7540,147009
20230531,142800,87868075300,7580,7730,7740,7560,222605
20230531,142700,86166455870,7740,7660,7750,7660,269171
20230531,142600,84092770020,7660,7410,7740,7390,398046
20230531,142500,81059019150,7420,7500,7520,7410,115683
20230531,142400,80197554830,7510,7580,7590,7470,58209
20230531,142300,79759595650,7580,7560,7600,7490,134071
20230531,142200,78749928720,7570,7630,7630,7560,111633
20230531,142100,77902851630,7630,7500,7630,7490,158482
20230531,142000,76702493900,7490,7470,7570,7460,95429
20230531,141900,75984357670,7480,7510,7530,7440,76322
20230531,141800,75413647930,7520,7540,7570,7470,130489
20230531,141700,74433162120,7530,7410,7550,7400,157331
20230531,141600,73257050770,7410,7430,7440,7330,100126
20230531,141500,72516881010,7430,7340,7440,7330,121197
20230531,141400,71621853300,7340,7420,7510,7280,294353
20230531,141300,69449126590,7430,7580,7590,7400,269626
20230531,141200,67436393640,7570,7630,7640,7550,153098
20230531,141100,66275764300,7620,7590,7650,7580,104303
20230531,141000,65481778030,7590,7800,7810,7570,282051
20230531,140900,63313304220,7800,7680,7810,7650,262539
20230531,140800,61286505300,7690,7530,7700,7520,270895
20230531,140700,59218402770,7530,7620,7630,7510,208431
20230531,140600,57645194070,7630,7700,7700,7580,142809
20230531,140500,56554179360,7700,7620,7710,7570,279336
20230531,140400,54414320030,7610,7650,7650,7580,128446
20230531,140300,53435658700,7640,7630,7710,7590,180627
20230531,140200,52052862580,7630,7750,7760,7600,238080
20230531,140100,50225203710,7750,7800,7850,7680,409944
20230531,140000,47044419980,7800,7690,7800,7670,421608
20230531,135900,43779542070,7690,7690,7700,7630,318687
20230531,135800,41334853240,7690,7420,7700,7380,660402
20230531,135700,36361932200,7420,7320,7460,7310,397174
20230531,135600,33418108650,7310,7260,7400,7250,274327
20230531,135500,31410478090,7270,7320,7320,7220,103322
20230531,135400,30658531080,7310,7140,7380,7110,348234
20230531,135300,28128372480,7150,7220,7230,7050,240796
20230531,135200,26409049450,7220,7340,7450,7060,448571
20230531,135100,23140389310,7340,7420,7490,7320,724217
20230531,135000,17774053190,7280,7280,7280,7280,0
20230531,134900,17774053190,7280,7270,7280,7220,128066
20230531,134800,16843944530,7270,6940,7270,6880,646402
20230531,134700,12242289070,6950,6630,6990,6630,182259
20230531,134600,10983261620,6630,6630,6640,6630,962
20230531,134500,10976883540,6630,6620,6630,6620,1624
20230531,134400,10966128950,6620,6640,6640,6620,2014
20230531,134300,10952784460,6630,6630,6640,6630,1401
20230531,134200,10943495820,6630,6650,6650,6630,5320
20230531,134100,10908218060,6650,6680,6680,6650,371
20230531,134000,10905744890,6680,6640,6700,6640,15400
20230531,133900,10802766330,6640,6630,6640,6620,1399
20230531,133800,10793492790,6630,6630,6630,6630,1253
20230531,133700,10785185400,6630,6630,6630,6630,307
20230531,133600,10783149990,6630,6640,6640,6630,405
20230531,133500,10780461260,6640,6640,6650,6640,222
20230531,133400,10778987060,6650,6650,6650,6650,109
20230531,133300,10778262210,6650,6650,6650,6650,21
20230531,133200,10778122560,6650,6660,6660,6650,1755
20230531,133100,10766436230,6660,6650,6660,6640,145
20230531,133000,10765472140,6650,6650,6660,6650,304
20230531,132900,10763449530,6650,6650,6650,6650,163
20230531,132800,10762365580,6650,6650,6650,6640,2050
20230531,132700,10748733620,6640,6650,6650,6640,234
20230531,132600,10747179040,6650,6650,6650,6640,1184
20230531,132500,10739316190,6640,6650,6660,6640,1332
20230531,132400,10730459290,6650,6650,6650,6650,940
20230531,132300,10724208290,6650,6650,6650,6650,510
20230531,132200,10720816790,6650,6650,6650,6650,1725
20230531,132100,10709345540,6650,6660,6660,6650,1698
20230531,132000,10698040340,6660,6670,6670,6660,2053
20230531,131900,10684347180,6680,6670,6680,6670,196
20230531,131800,10683039360,6670,6660,6670,6660,116
20230531,131700,10682265840,6660,6660,6660,6660,281
20230531,131600,10680394380,6670,6660,6670,6660,288
20230531,131500,10678475070,6660,6660,6660,6660,1856
20230531,131400,10666114110,6670,6690,6690,6660,1401
20230531,131300,10656769390,6690,6690,6690,6670,304
20230531,131200,10654735870,6690,6650,6690,6650,112
20230531,131100,10653987230,6650,6670,6690,6650,2385
20230531,131000,10638068010,6660,6670,6670,6660,89
20230531,130900,10637475260,6660,6660,6660,6660,143
20230531,130800,10636522880,6680,6680,6680,6680,20
20230531,130700,10636389280,6680,6660,6680,6660,101
20230531,130600,10635716600,6650,6660,6660,6650,1830
20230531,130500,10623538780,6670,6690,6690,6670,956
20230531,130400,10617162070,6690,6670,6690,6670,1110
20230531,130300,10609750150,6670,6690,6690,6670,257
20230531,130200,10608032440,6680,6690,6690,6680,32
20230531,130100,10607818650,6690,6680,6690,6680,365
20230531,130000,10605380420,6680,6680,6690,6670,2952
20230531,125900,10585661060,6690,6690,6690,6680,225
20230531,125800,10584156310,6690,6680,6690,6680,61
20230531,125700,10583748720,6690,6680,6690,6670,1668
20230531,125600,10572617160,6690,6680,6690,6680,434
20230531,125500,10569717700,6680,6680,6680,6680,221
20230531,125400,10568241420,6680,6700,6710,6680,4117
20230531,125300,10540673000,6700,6690,6700,6690,2072
20230531,125200,10526809280,6690,6700,6700,6690,426
20230531,125100,10523955660,6700,6700,6700,6680,380
20230531,125000,10521411510,6690,6680,6690,6680,1709
20230531,124900,10509993300,6690,6690,6690,6690,218
20230531,124800,10508534880,6690,6690,6690,6690,243
20230531,124700,10506909210,6670,6680,6680,6670,767
20230531,124600,10501787580,6690,6690,6690,6690,135
20230531,124500,10500884430,6700,6710,6710,6680,2257
20230531,124400,10485750690,6710,6670,6730,6670,9975
20230531,124300,10418835020,6670,6670,6670,6670,1
20230531,124200,10418828350,6660,6680,6690,6660,2075
20230531,124100,10404968860,6680,6670,6680,6670,1000
20230531,124000,10398290700,6660,6650,6660,6650,869
20230531,123900,10392506310,6640,6630,6640,6630,648
20230531,123800,10388206660,6640,6630,6640,6630,905
20230531,123700,10382206110,6620,6620,6620,6620,1556
20230531,123600,10371905390,6620,6630,6630,6620,383
20230531,123500,10369368100,6630,6640,6640,6630,170
20230531,123400,10368240990,6630,6640,6640,6630,1727
20230531,123300,10356775400,6630,6630,6640,6630,103
20230531,123200,10356091870,6620,6640,6640,6610,473
20230531,123100,10352963590,6610,6620,6620,6610,747
20230531,123000,10348018510,6620,6620,6620,6600,947
20230531,122900,10341753600,6620,6610,6620,6610,196
20230531,122800,10340457830,6610,6620,6620,6610,15
20230531,122700,10340358630,6610,6610,6610,6610,1
20230531,122600,10340352020,6610,6610,6610,6610,683
20230531,122500,10335837390,6610,6610,6610,6600,3110
20230531,122400,10315280460,6610,6610,6610,6610,916
20230531,122300,10309225700,6610,6630,6630,6610,1776
20230531,122200,10297468820,6640,6630,6640,6630,206
20230531,122100,10296101690,6630,6650,6650,6630,4111
20230531,122000,10268790560,6650,6660,6660,6650,4
20230531,121900,10268763940,6660,6650,6660,6650,32
20230531,121800,10268551130,6650,6650,6650,6650,201
20230531,121700,10267214480,6650,6650,6650,6650,133
20230531,121600,10266330030,6650,6660,6670,6650,1477
20230531,121500,10256490020,6660,6660,6670,6660,143
20230531,121400,10255536490,6670,6650,6670,6650,114
20230531,121300,10254778350,6650,6650,6650,6650,566
20230531,121200,10251014450,6650,6650,6670,6650,911
20230531,121100,10244955360,6650,6660,6670,6650,1425
20230531,121000,10235466040,6660,6660,6660,6650,1496
20230531,120900,10225505860,6660,6660,6660,6660,834
20230531,120800,10219951420,6670,6670,6670,6670,1024
20230531,120700,10213121340,6670,6670,6670,6660,1031
20230531,120600,10206244720,6670,6660,6670,6650,536
20230531,120500,10202674420,6660,6660,6670,6650,1091
20230531,120400,10195412390,6660,6650,6660,6650,293
20230531,120300,10193463680,6650,6660,6660,6650,614
20230531,120200,10189375370,6660,6670,6670,6660,1399
20230531,120100,10180055560,6670,6670,6670,6670,112
20230531,120000,10179308520,6660,6640,6670,6640,1749
20230531,115900,10167659070,6640,6650,6660,6640,471
20230531,115800,10164526890,6650,6660,6660,6650,2144
20230531,115700,10150267590,6660,6660,6660,6660,4
20230531,115600,10150240950,6650,6650,6650,6640,2755
20230531,115500,10131941180,6650,6640,6650,6640,534
20230531,115400,10128390820,6640,6640,6640,6640,659
20230531,115300,10124015060,6650,6650,6650,6650,270
20230531,115200,10122219560,6650,6650,6650,6640,435
20230531,115100,10119328230,6640,6640,6650,6640,434
20230531,115000,10116446360,6640,6630,6640,6630,90
20230531,114900,10115849550,6630,6630,6630,6630,2
20230531,114800,10115836290,6620,6630,6650,6620,593
20230531,114700,10111903020,6640,6620,6640,6620,273
20230531,114600,10110095190,6640,6630,6640,6630,555
20230531,114500,10106413890,6630,6640,6640,6630,167
20230531,114400,10105306110,6620,6620,6640,6620,123
20230531,114300,10104490110,6630,6630,6630,6620,403
20230531,114200,10101820890,6630,6640,6640,6630,418
20230531,114100,10099047880,6640,6620,6640,6620,1214
20230531,114000,10091009080,6620,6620,6620,6620,853
20230531,113900,10085362220,6630,6630,6630,6620,345
20230531,113800,10083076870,6630,6600,6630,6600,837
20230531,113700,10077532810,6600,6610,6610,6600,841
20230531,113600,10071974690,6610,6620,6630,6600,642
20230531,113500,10067727550,6620,6620,6620,6620,4
20230531,113400,10067701070,6640,6600,6640,6600,388
20230531,113300,10065130220,6600,6620,6620,6600,1470
20230531,113200,10055422360,6620,6610,6620,6610,1500
20230531,113100,10045507350,6610,6600,6610,6600,429
20230531,113000,10042672890,6600,6580,6600,6580,1240
20230531,112900,10034494590,6590,6610,6610,6590,3635
20230531,112800,10010516770,6600,6600,6610,6600,1714
20230531,112700,9999204360,6590,6610,6610,6590,1990
20230531,112600,9986073610,6600,6590,6610,6590,398
20230531,112500,9983448020,6590,6580,6610,6580,1261
20230531,112400,9975145120,6580,6620,6620,6580,20878
20230531,112300,9837381160,6620,6630,6630,6620,1505
20230531,112200,9827411390,6610,6640,6650,6610,10025
20230531,112100,9761054750,6640,6630,6640,6630,1269
20230531,112000,9752632190,6640,6640,6640,6630,1039
20230531,111900,9745742750,6640,6640,6640,6630,1144
20230531,111800,9738157420,6640,6640,6640,6630,853
20230531,111700,9732495910,6640,6650,6660,6630,6519
20230531,111600,9689209190,6650,6650,6650,6640,740
20230531,111500,9684288910,6640,6630,6640,6630,763
20230531,111400,9679229630,6630,6640,6660,6630,931
20230531,111300,9673047120,6640,6640,6640,6640,1439
20230531,111200,9663492160,6630,6640,6640,6630,537
20230531,111100,9659928870,6640,6630,6640,6630,2874
20230531,111000,9640873190,6630,6640,6640,6630,6052
20230531,110900,9600714970,6650,6670,6670,6650,2289
20230531,110800,9585491840,6670,6650,6670,6650,837
20230531,110700,9579920600,6650,6660,6660,6650,3077
20230531,110600,9559450280,6660,6660,6670,6650,4064
20230531,110500,9532384380,6670,6670,6680,6670,1447
20230531,110400,9522732870,6670,6680,6680,6670,580
20230531,110300,9518864250,6680,6680,6680,6670,273
20230531,110200,9517042340,6680,6670,6680,6660,1265
20230531,110100,9508615710,6680,6670,6680,6660,1755
20230531,110000,9496910660,6680,6690,6700,6660,3221
20230531,105900,9475407040,6680,6710,6710,6680,2947
20230531,105800,9455665390,6710,6690,6710,6670,19044
20230531,105700,9328097180,6670,6680,6700,6660,5938
20230531,105600,9288426090,6660,6660,6670,6650,1291
20230531,105500,9279824020,6660,6660,6660,6650,389
20230531,105400,9277234820,6650,6670,6670,6650,1156
20230531,105300,9269535880,6670,6660,6680,6660,908
20230531,105200,9263480330,6670,6660,6680,6650,6461
20230531,105100,9220407420,6650,6670,6670,6650,5735
20230531,105000,9182218100,6660,6660,6670,6640,650
20230531,104900,9177891820,6640,6640,6660,6640,446
20230531,104800,9174925940,6660,6660,6660,6640,3123
20230531,104700,9154160860,6650,6660,6680,6640,1934
20230531,104600,9141265600,6640,6640,6660,6630,830
20230531,104500,9135749270,6630,6640,6650,6630,4051
20230531,104400,9108852930,6640,6660,6660,6630,9315
20230531,104300,9046940410,6660,6660,6660,6650,487
20230531,104200,9043701750,6660,6650,6660,6650,2643
20230531,104100,9026102670,6650,6670,6680,6650,3828
20230531,104000,9000583180,6670,6660,6670,6660,1294
20230531,103900,8991964830,6650,6680,6680,6650,3703
20230531,103800,8967287670,6680,6680,6690,6680,3136
20230531,103700,8946338930,6690,6680,6690,6680,1173
20230531,103600,8938501850,6690,6690,6700,6690,433
20230531,103500,8935604910,6700,6690,6700,6680,824
20230531,103400,8930089500,6690,6690,6690,6680,771
20230531,103300,8924934220,6690,6690,6700,6690,6632
20230531,103200,8880503430,6690,6660,6690,6660,4138
20230531,103100,8852893730,6660,6670,6670,6660,3000
20230531,103000,8832909250,6670,6660,6670,6660,300
20230531,102900,8830909430,6660,6670,6680,6660,5897
20230531,102800,8791622800,6670,6680,6680,6670,1034
20230531,102700,8784723190,6670,6680,6680,6670,252
20230531,102600,8783041510,6670,6670,6690,6670,2237
20230531,102500,8768110830,6670,6680,6690,6660,3198
20230531,102400,8746775060,6680,6700,6700,6680,3051
20230531,102300,8726369040,6690,6690,6700,6680,1092
20230531,102200,8719060000,6690,6680,6690,6680,368
20230531,102100,8716600510,6690,6650,6690,6650,2936
20230531,102000,8697047700,6650,6650,6660,6640,3579
20230531,101900,8673265000,6660,6690,6700,6660,11828
20230531,101800,8594316910,6690,6690,6690,6680,1841
20230531,101700,8582011920,6690,6670,6690,6660,2285
20230531,101600,8566743620,6670,6670,6670,6660,2697
20230531,101500,8548757640,6670,6670,6680,6670,2339
20230531,101400,8533154570,6680,6680,6690,6660,1998
20230531,101300,8519825070,6670,6660,6700,6650,8673
20230531,101200,8461934310,6660,6670,6680,6630,8793
20230531,101100,8403527850,6680,6700,6700,6650,13225
20230531,101000,8315366920,6680,6710,6720,6680,10688
20230531,100900,8243760870,6700,6740,6740,6670,24761
20230531,100800,8077777870,6740,6770,6800,6730,15177
20230531,100700,7975018560,6780,6740,6780,6740,5741
20230531,100600,7936203050,6760,6780,6790,6730,7324
20230531,100500,7886721410,6770,6760,6780,6750,1002
20230531,100400,7879947220,6760,6740,6760,6740,3191
20230531,100300,7858427810,6740,6740,6760,6740,2235
20230531,100200,7843338420,6740,6780,6820,6740,10795
20230531,100100,7770209090,6770,6740,6800,6730,17823
20230531,100000,7649614160,6740,6760,6770,6720,14279
20230531,095900,7553383160,6770,6800,6800,6770,7456
20230531,095800,7502859910,6820,6820,6820,6750,25911
20230531,095700,7327147280,6820,6850,6870,6820,6656
20230531,095600,7281624770,6860,6870,6870,6820,24566
20230531,095500,7113471710,6880,6910,6910,6870,6864
20230531,095400,7066208890,6910,6880,6910,6880,4550
20230531,095300,7034843100,6900,6890,6910,6870,8199
20230531,095200,6978416590,6870,6930,6960,6870,11733
20230531,095100,6897383740,6950,6950,6970,6930,2667
20230531,095000,6878864060,6950,6920,6980,6890,8619
20230531,094900,6819017680,6920,6890,6950,6870,18564
20230531,094800,6690938560,6890,6940,6960,6890,18784
20230531,094700,6561211710,6920,7000,7010,6920,22452
20230531,094600,6404539530,7000,6990,7010,6990,14381
20230531,094500,6303834860,6990,7000,7030,6980,23992
20230531,094400,6135841480,6980,7010,7030,6980,24668
20230531,094300,5963009790,7010,7020,7040,7010,29672
20230531,094200,5754482160,7010,6990,7030,6990,26279
20230531,094100,5569963050,6980,7030,7030,6980,22151
20230531,094000,5414862690,7030,6960,7030,6950,43829
20230531,093900,5107608350,6980,6920,6990,6920,15445
20230531,093800,5000100380,6910,6990,7020,6910,59777
20230531,093700,4582334400,6990,6990,7000,6970,44117
20230531,093600,4273914730,6970,6980,6990,6950,31172
20230531,093500,4056361050,6980,6880,6980,6870,60673
20230531,093400,3636312950,6900,6860,6920,6860,32040
20230531,093300,3415171750,6870,6890,6910,6850,14348
20230531,093200,3316239930,6880,6820,6880,6760,17726
20230531,093100,3195203380,6830,6890,6910,6800,33071
20230531,093000,2968144260,6900,6880,6910,6870,34090
20230531,092900,2733453420,6900,6900,6930,6810,70178
20230531,092800,2249113370,6900,6740,6930,6720,94762
20230531,092700,1599937040,6740,6700,6750,6700,28451
20230531,092600,1408727450,6700,6680,6700,6670,10960
20230531,092500,1335407090,6680,6700,6700,6680,6937
20230531,092400,1288958170,6700,6670,6700,6660,18511
20230531,092300,1165259710,6680,6700,6720,6660,16356
20230531,092200,1055643980,6700,6630,6710,6620,32669
20230531,092100,837598940,6620,6570,6620,6560,21176
20230531,092000,697939840,6560,6560,6560,6550,1529
20230531,091900,687911700,6560,6560,6560,6560,1082
20230531,091800,680813780,6560,6560,6560,6550,2833
20230531,091700,662229800,6560,6580,6580,6560,2475
20230531,091600,645989500,6580,6570,6600,6550,10150
20230531,091500,579137160,6570,6560,6570,6540,1543
20230531,091400,569022000,6550,6570,6570,6550,517
20230531,091300,565629990,6570,6560,6570,6550,371
20230531,091200,563199490,6580,6550,6580,6550,1049
20230531,091100,556319650,6540,6540,6560,6540,1161
20230531,091000,548725400,6550,6560,6560,6540,1850
20230531,090900,536620720,6540,6560,6570,6540,2390
20230531,090800,520956880,6560,6510,6570,6500,3940
20230531,090700,495226200,6530,6520,6530,6500,5909
20230531,090600,456695570,6520,6560,6560,6520,2562
20230531,090500,439970820,6550,6570,6590,6550,4130
20230531,090400,412847770,6570,6560,6570,6510,3250
20230531,090300,391559760,6560,6600,6600,6560,4824
20230531,090200,359841780,6600,6600,6610,6570,8529
20230531,090100,303571530,6600,6610,6620,6560,15940
20230531,090000,198265150,6610,6620,6640,6610,29420