KissMeData/036670/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,213700,121611020,8760,8760,8760,8760,83
20230531,213600,121611020,8760,8760,8760,8760,0
20230531,213500,121611020,8760,8760,8760,8760,0
20230531,213400,121611020,8760,8760,8760,8760,0
20230531,213300,121611020,8760,8760,8760,8760,0
20230531,213200,121611020,8760,8760,8760,8760,0
20230531,213100,121611020,8760,8760,8760,8760,0
20230531,213000,121611020,8760,8760,8760,8760,0
20230531,212900,121611020,8760,8760,8760,8760,0
20230531,212800,121611020,8760,8760,8760,8760,0
20230531,212700,121611020,8760,8760,8760,8760,0
20230531,212600,121611020,8760,8760,8760,8760,0
20230531,212500,121611020,8760,8760,8760,8760,0
20230531,212400,121611020,8760,8760,8760,8760,0
20230531,212300,121611020,8760,8760,8760,8760,0
20230531,212200,121611020,8760,8760,8760,8760,0
20230531,212100,121611020,8760,8760,8760,8760,0
20230531,212000,121611020,8760,8760,8760,8760,0
20230531,211900,121611020,8760,8760,8760,8760,0
20230531,211800,121611020,8760,8760,8760,8760,0
20230531,211700,121611020,8760,8760,8760,8760,0
20230531,211600,121611020,8760,8760,8760,8760,0
20230531,211500,121611020,8760,8760,8760,8760,0
20230531,211400,121611020,8760,8760,8760,8760,0
20230531,211300,121611020,8760,8760,8760,8760,0
20230531,211200,121611020,8760,8760,8760,8760,0
20230531,211100,121611020,8760,8760,8760,8760,0
20230531,211000,121611020,8760,8760,8760,8760,0
20230531,210900,121611020,8760,8760,8760,8760,0
20230531,210800,121611020,8760,8760,8760,8760,0
20230531,210700,121611020,8760,8760,8760,8760,83
20230531,210600,121611020,8760,8760,8760,8760,0
20230531,210500,121611020,8760,8760,8760,8760,0
20230531,210400,121611020,8760,8760,8760,8760,0
20230531,210300,121611020,8760,8760,8760,8760,0
20230531,210200,121611020,8760,8760,8760,8760,0
20230531,210100,121611020,8760,8760,8760,8760,0
20230531,210000,121611020,8760,8760,8760,8760,0
20230531,205900,121611020,8760,8760,8760,8760,0
20230531,205800,121611020,8760,8760,8760,8760,0
20230531,205700,121611020,8760,8760,8760,8760,0
20230531,205600,121611020,8760,8760,8760,8760,0
20230531,205500,121611020,8760,8760,8760,8760,0
20230531,205400,121611020,8760,8760,8760,8760,0
20230531,205300,121611020,8760,8760,8760,8760,0
20230531,205200,121611020,8760,8760,8760,8760,0
20230531,205100,121611020,8760,8760,8760,8760,0
20230531,205000,121611020,8760,8760,8760,8760,0
20230531,204900,121611020,8760,8760,8760,8760,0
20230531,204800,121611020,8760,8760,8760,8760,0
20230531,204700,121611020,8760,8760,8760,8760,0
20230531,204600,121611020,8760,8760,8760,8760,0
20230531,204500,121611020,8760,8760,8760,8760,0
20230531,204400,121611020,8760,8760,8760,8760,0
20230531,204300,121611020,8760,8760,8760,8760,0
20230531,204200,121611020,8760,8760,8760,8760,0
20230531,204100,121611020,8760,8760,8760,8760,0
20230531,204000,121611020,8760,8760,8760,8760,0
20230531,203900,121611020,8760,8760,8760,8760,0
20230531,203800,121611020,8760,8760,8760,8760,0
20230531,203700,121611020,8760,8760,8760,8760,83
20230531,203600,121611020,8760,8760,8760,8760,0
20230531,203500,121611020,8760,8760,8760,8760,0
20230531,203400,121611020,8760,8760,8760,8760,0
20230531,203300,121611020,8760,8760,8760,8760,0
20230531,203200,121611020,8760,8760,8760,8760,0
20230531,203100,121611020,8760,8760,8760,8760,0
20230531,203000,121611020,8760,8760,8760,8760,0
20230531,202900,121611020,8760,8760,8760,8760,0
20230531,202800,121611020,8760,8760,8760,8760,0
20230531,202700,121611020,8760,8760,8760,8760,0
20230531,202600,121611020,8760,8760,8760,8760,0
20230531,202500,121611020,8760,8760,8760,8760,0
20230531,202400,121611020,8760,8760,8760,8760,0
20230531,202300,121611020,8760,8760,8760,8760,0
20230531,202200,121611020,8760,8760,8760,8760,0
20230531,202100,121611020,8760,8760,8760,8760,0
20230531,202000,121611020,8760,8760,8760,8760,0
20230531,201900,121611020,8760,8760,8760,8760,0
20230531,201800,121611020,8760,8760,8760,8760,0
20230531,201700,121611020,8760,8760,8760,8760,0
20230531,201600,121611020,8760,8760,8760,8760,0
20230531,201500,121611020,8760,8760,8760,8760,0
20230531,201400,121611020,8760,8760,8760,8760,0
20230531,201300,121611020,8760,8760,8760,8760,0
20230531,201200,121611020,8760,8760,8760,8760,0
20230531,201100,121611020,8760,8760,8760,8760,0
20230531,201000,121611020,8760,8760,8760,8760,0
20230531,200900,121611020,8760,8760,8760,8760,0
20230531,200800,121611020,8760,8760,8760,8760,0
20230531,200700,121611020,8760,8760,8760,8760,83
20230531,200600,121611020,8760,8760,8760,8760,0
20230531,200500,121611020,8760,8760,8760,8760,0
20230531,200400,121611020,8760,8760,8760,8760,0
20230531,200300,121611020,8760,8760,8760,8760,0
20230531,200200,121611020,8760,8760,8760,8760,0
20230531,200100,121611020,8760,8760,8760,8760,0
20230531,200000,121611020,8760,8760,8760,8760,0
20230531,195900,121611020,8760,8760,8760,8760,0
20230531,195800,121611020,8760,8760,8760,8760,0
20230531,195700,121611020,8760,8760,8760,8760,0
20230531,195600,121611020,8760,8760,8760,8760,0
20230531,195500,121611020,8760,8760,8760,8760,0
20230531,195400,121611020,8760,8760,8760,8760,0
20230531,195300,121611020,8760,8760,8760,8760,0
20230531,195200,121611020,8760,8760,8760,8760,0
20230531,195100,121611020,8760,8760,8760,8760,0
20230531,195000,121611020,8760,8760,8760,8760,0
20230531,194900,121611020,8760,8760,8760,8760,0
20230531,194800,121611020,8760,8760,8760,8760,0
20230531,194700,121611020,8760,8760,8760,8760,0
20230531,194600,121611020,8760,8760,8760,8760,0
20230531,194500,121611020,8760,8760,8760,8760,0
20230531,194400,121611020,8760,8760,8760,8760,0
20230531,194300,121611020,8760,8760,8760,8760,0
20230531,194200,121611020,8760,8760,8760,8760,0
20230531,194100,121611020,8760,8760,8760,8760,0
20230531,194000,121611020,8760,8760,8760,8760,0
20230531,193900,121611020,8760,8760,8760,8760,0
20230531,193800,121611020,8760,8760,8760,8760,0
20230531,193700,121611020,8760,8760,8760,8760,83
20230531,193600,121611020,8760,8760,8760,8760,0
20230531,193500,121611020,8760,8760,8760,8760,0
20230531,193400,121611020,8760,8760,8760,8760,0
20230531,193300,121611020,8760,8760,8760,8760,0
20230531,193200,121611020,8760,8760,8760,8760,0
20230531,193100,121611020,8760,8760,8760,8760,0
20230531,193000,121611020,8760,8760,8760,8760,0
20230531,192900,121611020,8760,8760,8760,8760,0
20230531,192800,121611020,8760,8760,8760,8760,0
20230531,192700,121611020,8760,8760,8760,8760,0
20230531,192600,121611020,8760,8760,8760,8760,0
20230531,192500,121611020,8760,8760,8760,8760,0
20230531,192400,121611020,8760,8760,8760,8760,0
20230531,192300,121611020,8760,8760,8760,8760,0
20230531,192200,121611020,8760,8760,8760,8760,0
20230531,192100,121611020,8760,8760,8760,8760,0
20230531,192000,121611020,8760,8760,8760,8760,0
20230531,191900,121611020,8760,8760,8760,8760,0
20230531,191800,121611020,8760,8760,8760,8760,0
20230531,191700,121611020,8760,8760,8760,8760,0
20230531,191600,121611020,8760,8760,8760,8760,0
20230531,191500,121611020,8760,8760,8760,8760,0
20230531,191400,121611020,8760,8760,8760,8760,0
20230531,191300,121611020,8760,8760,8760,8760,0
20230531,191200,121611020,8760,8760,8760,8760,0
20230531,191100,121611020,8760,8760,8760,8760,0
20230531,191000,121611020,8760,8760,8760,8760,0
20230531,190900,121611020,8760,8760,8760,8760,0
20230531,190800,121611020,8760,8760,8760,8760,0
20230531,190700,121611020,8760,8760,8760,8760,83
20230531,190600,121611020,8760,8760,8760,8760,0
20230531,190500,121611020,8760,8760,8760,8760,0
20230531,190400,121611020,8760,8760,8760,8760,0
20230531,190300,121611020,8760,8760,8760,8760,0
20230531,190200,121611020,8760,8760,8760,8760,0
20230531,190100,121611020,8760,8760,8760,8760,0
20230531,190000,121611020,8760,8760,8760,8760,0
20230531,185900,121611020,8760,8760,8760,8760,0
20230531,185800,121611020,8760,8760,8760,8760,0
20230531,185700,121611020,8760,8760,8760,8760,0
20230531,185600,121611020,8760,8760,8760,8760,0
20230531,185500,121611020,8760,8760,8760,8760,0
20230531,185400,121611020,8760,8760,8760,8760,0
20230531,185300,121611020,8760,8760,8760,8760,0
20230531,185200,121611020,8760,8760,8760,8760,0
20230531,185100,121611020,8760,8760,8760,8760,0
20230531,185000,121611020,8760,8760,8760,8760,0
20230531,184900,121611020,8760,8760,8760,8760,0
20230531,184800,121611020,8760,8760,8760,8760,0
20230531,184700,121611020,8760,8760,8760,8760,0
20230531,184600,121611020,8760,8760,8760,8760,0
20230531,184500,121611020,8760,8760,8760,8760,0
20230531,184400,121611020,8760,8760,8760,8760,0
20230531,184300,121611020,8760,8760,8760,8760,0
20230531,184200,121611020,8760,8760,8760,8760,0
20230531,184100,121611020,8760,8760,8760,8760,0
20230531,184000,121611020,8760,8760,8760,8760,0
20230531,183900,121611020,8760,8760,8760,8760,0
20230531,183800,121611020,8760,8760,8760,8760,0
20230531,183700,121611020,8760,8760,8760,8760,83
20230531,183600,121611020,8760,8760,8760,8760,0
20230531,183500,121611020,8760,8760,8760,8760,0
20230531,183400,121611020,8760,8760,8760,8760,0
20230531,183300,121611020,8760,8760,8760,8760,0
20230531,183200,121611020,8760,8760,8760,8760,0
20230531,183100,121611020,8760,8760,8760,8760,0
20230531,183000,121611020,8760,8760,8760,8760,0
20230531,182900,121611020,8760,8760,8760,8760,0
20230531,182800,121611020,8760,8760,8760,8760,0
20230531,182700,121611020,8760,8760,8760,8760,0
20230531,182600,121611020,8760,8760,8760,8760,0
20230531,182500,121611020,8760,8760,8760,8760,0
20230531,182400,121611020,8760,8760,8760,8760,0
20230531,182300,121611020,8760,8760,8760,8760,0
20230531,182200,121611020,8760,8760,8760,8760,0
20230531,182100,121611020,8760,8760,8760,8760,0
20230531,182000,121611020,8760,8760,8760,8760,0
20230531,181900,121611020,8760,8760,8760,8760,0
20230531,181800,121611020,8760,8760,8760,8760,0
20230531,181700,121611020,8760,8760,8760,8760,0
20230531,181600,121611020,8760,8760,8760,8760,0
20230531,181500,121611020,8760,8760,8760,8760,0
20230531,181400,121611020,8760,8760,8760,8760,0
20230531,181300,121611020,8760,8760,8760,8760,0
20230531,181200,121611020,8760,8760,8760,8760,0
20230531,181100,121611020,8760,8760,8760,8760,0
20230531,181000,121611020,8760,8760,8760,8760,0
20230531,180900,121611020,8760,8760,8760,8760,0
20230531,180800,121611020,8760,8760,8760,8760,0
20230531,180700,121611020,8760,8760,8760,8760,83
20230531,180600,121611020,8760,8760,8760,8760,0
20230531,180500,121611020,8760,8760,8760,8760,0
20230531,180400,121611020,8760,8760,8760,8760,0
20230531,180300,121611020,8760,8760,8760,8760,0
20230531,180200,121611020,8760,8760,8760,8760,0
20230531,180100,121611020,8760,8760,8760,8760,0
20230531,180000,121611020,8760,8760,8760,8760,0
20230531,175900,121611020,8760,8760,8760,8760,0
20230531,175800,121611020,8760,8760,8760,8760,0
20230531,175700,121611020,8760,8760,8760,8760,0
20230531,175600,121611020,8760,8760,8760,8760,0
20230531,175500,121611020,8760,8760,8760,8760,0
20230531,175400,121611020,8760,8760,8760,8760,0
20230531,175300,121611020,8760,8760,8760,8760,0
20230531,175200,121611020,8760,8760,8760,8760,0
20230531,175100,121611020,8760,8760,8760,8760,0
20230531,175000,121611020,8760,8760,8760,8760,0
20230531,174900,121611020,8760,8760,8760,8760,0
20230531,174800,121611020,8760,8760,8760,8760,0
20230531,174700,121611020,8760,8760,8760,8760,0
20230531,174600,121611020,8760,8760,8760,8760,0
20230531,174500,121611020,8760,8760,8760,8760,0
20230531,174400,121611020,8760,8760,8760,8760,0
20230531,174300,121611020,8760,8760,8760,8760,0
20230531,174200,121611020,8760,8760,8760,8760,0
20230531,174100,121611020,8760,8760,8760,8760,0
20230531,174000,121611020,8760,8760,8760,8760,0
20230531,173900,121611020,8760,8760,8760,8760,0
20230531,173800,121611020,8760,8760,8760,8760,0
20230531,173700,121611020,8760,8760,8760,8760,83
20230531,173600,121611020,8760,8760,8760,8760,0
20230531,173500,121611020,8760,8760,8760,8760,0
20230531,173400,121611020,8760,8760,8760,8760,0
20230531,173300,121611020,8760,8760,8760,8760,0
20230531,173200,121611020,8760,8760,8760,8760,0
20230531,173100,121611020,8760,8760,8760,8760,0
20230531,173000,121611020,8760,8760,8760,8760,0
20230531,172900,121611020,8760,8760,8760,8760,0
20230531,172800,121611020,8760,8760,8760,8760,0
20230531,172700,121611020,8760,8760,8760,8760,0
20230531,172600,121611020,8760,8760,8760,8760,0
20230531,172500,121611020,8760,8760,8760,8760,0
20230531,172400,121611020,8760,8760,8760,8760,0
20230531,172300,121611020,8760,8760,8760,8760,0
20230531,172200,121611020,8760,8760,8760,8760,0
20230531,172100,121611020,8760,8760,8760,8760,0
20230531,172000,121611020,8760,8760,8760,8760,0
20230531,171900,121611020,8760,8760,8760,8760,0
20230531,171800,121611020,8760,8760,8760,8760,0
20230531,171700,121611020,8760,8760,8760,8760,0
20230531,171600,121611020,8760,8760,8760,8760,0
20230531,171500,121611020,8760,8760,8760,8760,0
20230531,171400,121611020,8760,8760,8760,8760,0
20230531,171300,121611020,8760,8760,8760,8760,0
20230531,171200,121611020,8760,8760,8760,8760,0
20230531,171100,121611020,8760,8760,8760,8760,0
20230531,171000,121611020,8760,8760,8760,8760,0
20230531,170900,121611020,8760,8760,8760,8760,0
20230531,170800,121611020,8760,8760,8760,8760,0
20230531,170700,121611020,8760,8760,8760,8760,83
20230531,170600,121611020,8760,8760,8760,8760,0
20230531,170500,121611020,8760,8760,8760,8760,0
20230531,170400,121611020,8760,8760,8760,8760,0
20230531,170300,121611020,8760,8760,8760,8760,0
20230531,170200,121611020,8760,8760,8760,8760,0
20230531,170100,121611020,8760,8760,8760,8760,0
20230531,170000,121611020,8760,8760,8760,8760,0
20230531,165900,121611020,8760,8760,8760,8760,0
20230531,165800,121611020,8760,8760,8760,8760,0
20230531,165700,121611020,8760,8760,8760,8760,0
20230531,165600,121611020,8760,8760,8760,8760,0
20230531,165500,121611020,8760,8760,8760,8760,0
20230531,165400,121611020,8760,8760,8760,8760,0
20230531,165300,121611020,8760,8760,8760,8760,0
20230531,165200,121611020,8760,8760,8760,8760,0
20230531,165100,121611020,8760,8760,8760,8760,0
20230531,165000,121611020,8760,8760,8760,8760,0
20230531,164900,121611020,8760,8760,8760,8760,0
20230531,164800,121611020,8760,8760,8760,8760,0
20230531,164700,121611020,8760,8760,8760,8760,0
20230531,164600,121611020,8760,8760,8760,8760,0
20230531,164500,121611020,8760,8760,8760,8760,0
20230531,164400,121611020,8760,8760,8760,8760,0
20230531,164300,121611020,8760,8760,8760,8760,0
20230531,164200,121611020,8760,8760,8760,8760,0
20230531,164100,121611020,8760,8760,8760,8760,0
20230531,164000,121611020,8760,8760,8760,8760,0
20230531,163900,121611020,8760,8760,8760,8760,0
20230531,163800,121611020,8760,8760,8760,8760,0
20230531,163700,121611020,8760,8760,8760,8760,83
20230531,163600,121611020,8760,8760,8760,8760,0
20230531,163500,121611020,8760,8760,8760,8760,0
20230531,163400,121611020,8760,8760,8760,8760,0
20230531,163300,121611020,8760,8760,8760,8760,0
20230531,163200,121611020,8760,8760,8760,8760,0
20230531,163100,121611020,8760,8760,8760,8760,0
20230531,163000,121611020,8760,8760,8760,8760,0
20230531,162900,121611020,8760,8760,8760,8760,0
20230531,162800,121611020,8760,8760,8760,8760,0
20230531,162700,121611020,8760,8760,8760,8760,0
20230531,162600,121611020,8760,8760,8760,8760,0
20230531,162500,121611020,8760,8760,8760,8760,0
20230531,162400,121611020,8760,8760,8760,8760,0
20230531,162300,121611020,8760,8760,8760,8760,0
20230531,162200,121611020,8760,8760,8760,8760,0
20230531,162100,121611020,8760,8760,8760,8760,0
20230531,162000,121611020,8760,8760,8760,8760,0
20230531,161900,121611020,8760,8760,8760,8760,0
20230531,161800,121611020,8760,8760,8760,8760,0
20230531,161700,121611020,8760,8760,8760,8760,0
20230531,161600,121611020,8760,8760,8760,8760,0
20230531,161500,121611020,8760,8760,8760,8760,0
20230531,161400,121611020,8760,8760,8760,8760,0
20230531,161300,121611020,8760,8760,8760,8760,0
20230531,161200,121611020,8760,8760,8760,8760,0
20230531,161100,121611020,8760,8760,8760,8760,0
20230531,161000,121611020,8760,8760,8760,8760,0
20230531,160900,121611020,8760,8760,8760,8760,0
20230531,160800,121611020,8760,8760,8760,8760,0
20230531,160700,121611020,8760,8760,8760,8760,83
20230531,160600,121611020,8760,8760,8760,8760,0
20230531,160500,121611020,8760,8760,8760,8760,0
20230531,160400,121611020,8760,8760,8760,8760,0
20230531,160300,121611020,8760,8760,8760,8760,0
20230531,160200,121611020,8760,8760,8760,8760,0
20230531,160100,121611020,8760,8760,8760,8760,0
20230531,160000,121611020,8760,8760,8760,8760,0
20230531,155900,121611020,8760,8760,8760,8760,0
20230531,155800,121611020,8760,8760,8760,8760,0
20230531,155700,121611020,8760,8760,8760,8760,0
20230531,155600,121611020,8760,8760,8760,8760,0
20230531,155500,121611020,8760,8760,8760,8760,0
20230531,155400,121611020,8760,8760,8760,8760,0
20230531,155300,121611020,8760,8760,8760,8760,0
20230531,155200,121611020,8760,8760,8760,8760,0
20230531,155100,121611020,8760,8760,8760,8760,0
20230531,155000,121611020,8760,8760,8760,8760,0
20230531,154900,121611020,8760,8760,8760,8760,0
20230531,154800,121611020,8760,8760,8760,8760,0
20230531,154700,121611020,8760,8760,8760,8760,0
20230531,154600,121611020,8760,8760,8760,8760,0
20230531,154500,121611020,8760,8760,8760,8760,0
20230531,154400,121611020,8760,8760,8760,8760,0
20230531,154300,121611020,8760,8760,8760,8760,0
20230531,154200,121611020,8760,8760,8760,8760,0
20230531,154100,121611020,8760,8760,8760,8760,0
20230531,154000,121611020,8760,8760,8760,8760,0
20230531,153900,121611020,8760,8760,8760,8760,0
20230531,153800,121611020,8760,8760,8760,8760,0
20230531,153700,121611020,8760,8760,8760,8760,83
20230531,153600,121611020,8760,8760,8760,8760,0
20230531,153500,121611020,8760,8760,8760,8760,0
20230531,153400,121611020,8760,8760,8760,8760,0
20230531,153300,121611020,8760,8760,8760,8760,0
20230531,153200,121611020,8760,8760,8760,8760,0
20230531,153100,121611020,8760,8760,8760,8760,0
20230531,153000,121611020,8760,8760,8760,8760,83
20230531,152900,120883940,8760,8760,8760,8760,0
20230531,152800,120883940,8760,8760,8760,8760,0
20230531,152700,120883940,8760,8760,8760,8760,0
20230531,152600,120883940,8760,8760,8760,8760,0
20230531,152500,120883940,8760,8760,8760,8760,0
20230531,152400,120883940,8760,8760,8760,8760,0
20230531,152300,120883940,8760,8760,8760,8760,0
20230531,152200,120883940,8760,8760,8760,8760,0
20230531,152100,120883940,8760,8760,8760,8760,0
20230531,152000,120883940,8760,8760,8760,8760,0
20230531,151900,120883940,8760,8760,8760,8760,1
20230531,151800,120875180,8740,8720,8740,8720,1821
20230531,151700,104995910,8720,8760,8760,8720,3187
20230531,151600,77140440,8770,8770,8770,8770,0
20230531,151500,77140440,8770,8770,8770,8770,0
20230531,151400,77140440,8770,8770,8770,8770,30
20230531,151300,76877340,8770,8770,8770,8760,108
20230531,151200,75930240,8790,8790,8790,8790,0
20230531,151100,75930240,8790,8780,8790,8780,2
20230531,151000,75912670,8800,8800,8800,8800,0
20230531,150900,75912670,8800,8800,8800,8800,0
20230531,150800,75912670,8800,8800,8800,8800,0
20230531,150700,75912670,8800,8800,8800,8800,1
20230531,150600,75903870,8760,8760,8760,8760,194
20230531,150500,74204430,8750,8750,8750,8750,440
20230531,150400,70354430,8750,8750,8750,8750,301
20230531,150300,67720680,8750,8750,8750,8750,0
20230531,150200,67720680,8750,8750,8750,8750,261
20230531,150100,65436930,8760,8760,8760,8760,0
20230531,150000,65436930,8760,8760,8760,8760,0
20230531,145900,65436930,8760,8760,8760,8760,0
20230531,145800,65436930,8760,8760,8760,8760,2
20230531,145700,65419410,8760,8760,8760,8760,0
20230531,145600,65419410,8760,8760,8760,8760,0
20230531,145500,65419410,8760,8750,8760,8750,109
20230531,145400,64465570,8760,8760,8760,8760,0
20230531,145300,64465570,8760,8760,8760,8760,0
20230531,145200,64465570,8760,8760,8760,8760,0
20230531,145100,64465570,8760,8760,8760,8760,0
20230531,145000,64465570,8760,8760,8760,8760,0
20230531,144900,64465570,8760,8760,8760,8760,15
20230531,144800,64334170,8760,8760,8760,8760,0
20230531,144700,64334170,8760,8760,8760,8760,0
20230531,144600,64334170,8760,8760,8760,8760,0
20230531,144500,64334170,8760,8760,8760,8760,0
20230531,144400,64334170,8760,8760,8760,8760,0
20230531,144300,64334170,8760,8760,8760,8760,0
20230531,144200,64334170,8760,8760,8760,8760,0
20230531,144100,64334170,8760,8760,8760,8760,0
20230531,144000,64334170,8760,8760,8760,8760,0
20230531,143900,64334170,8760,8760,8760,8760,0
20230531,143800,64334170,8760,8760,8760,8760,0
20230531,143700,64334170,8760,8760,8760,8760,0
20230531,143600,64334170,8760,8760,8760,8760,5
20230531,143500,64290370,8750,8750,8750,8750,51
20230531,143400,63844120,8750,8750,8750,8750,2
20230531,143300,63826620,8750,8750,8750,8750,2
20230531,143200,63809120,8750,8750,8750,8750,0
20230531,143100,63809120,8750,8750,8750,8750,0
20230531,143000,63809120,8750,8750,8750,8750,6
20230531,142900,63756620,8750,8750,8750,8750,0
20230531,142800,63756620,8750,8750,8750,8750,0
20230531,142700,63756620,8750,8750,8750,8750,10
20230531,142600,63669120,8750,8750,8750,8750,6
20230531,142500,63616620,8750,8750,8750,8750,24
20230531,142400,63406620,8750,8750,8750,8750,0
20230531,142300,63406620,8750,8750,8750,8750,0
20230531,142200,63406620,8750,8750,8750,8750,18
20230531,142100,63249120,8750,8750,8750,8750,0
20230531,142000,63249120,8750,8750,8750,8750,0
20230531,141900,63249120,8750,8750,8750,8750,19
20230531,141800,63082870,8750,8750,8750,8750,8
20230531,141700,63012870,8750,8750,8750,8750,6
20230531,141600,62960370,8750,8760,8760,8750,63
20230531,141500,62409060,8760,8770,8770,8760,13
20230531,141400,62295080,8770,8770,8770,8770,0
20230531,141300,62295080,8770,8770,8770,8770,0
20230531,141200,62295080,8770,8770,8770,8770,0
20230531,141100,62295080,8770,8770,8770,8770,1
20230531,141000,62286310,8780,8780,8780,8780,200
20230531,140900,60530310,8780,8780,8780,8780,53
20230531,140800,60064970,8750,8750,8750,8750,0
20230531,140700,60064970,8750,8750,8750,8750,198
20230531,140600,58332470,8740,8740,8740,8740,0
20230531,140500,58332470,8740,8740,8740,8740,0
20230531,140400,58332470,8740,8740,8740,8740,25
20230531,140300,58113970,8740,8740,8740,8740,55
20230531,140200,57633270,8740,8740,8740,8740,20
20230531,140100,57458470,8740,8730,8740,8730,55
20230531,140000,56978270,8740,8740,8740,8740,0
20230531,135900,56978270,8740,8740,8740,8740,1
20230531,135800,56969530,8740,8730,8740,8730,3
20230531,135700,56943330,8740,8740,8740,8740,2
20230531,135600,56925850,8740,8740,8740,8740,0
20230531,135500,56925850,8740,8740,8740,8740,5
20230531,135400,56882150,8770,8730,8770,8730,20
20230531,135300,56707150,8770,8770,8770,8770,1
20230531,135200,56698380,8730,8730,8730,8730,241
20230531,135100,54594450,8730,8730,8730,8730,10
20230531,135000,54507150,8730,8730,8730,8730,50
20230531,134900,54070650,8730,8730,8730,8730,9
20230531,134800,53992080,8730,8730,8730,8730,420
20230531,134700,50325480,8770,8770,8770,8770,0
20230531,134600,50325480,8770,8770,8770,8770,0
20230531,134500,50325480,8770,8770,8770,8770,0
20230531,134400,50325480,8770,8770,8770,8770,3
20230531,134300,50299170,8770,8770,8770,8770,13
20230531,134200,50185160,8730,8760,8760,8730,201
20230531,134100,48428540,8760,8760,8760,8760,0
20230531,134000,48428540,8760,8760,8760,8760,2
20230531,133900,48411020,8760,8770,8770,8760,4
20230531,133800,48375960,8750,8760,8760,8750,900
20230531,133700,40498350,8770,8770,8770,8770,0
20230531,133600,40498350,8770,8770,8770,8770,0
20230531,133500,40498350,8770,8770,8770,8770,0
20230531,133400,40498350,8770,8770,8770,8770,0
20230531,133300,40498350,8770,8770,8770,8770,10
20230531,133200,40410650,8770,8770,8770,8770,8
20230531,133100,40340490,8780,8780,8780,8780,0
20230531,133000,40340490,8780,8780,8780,8780,0
20230531,132900,40340490,8780,8770,8780,8770,35
20230531,132800,40033490,8770,8770,8770,8770,0
20230531,132700,40033490,8770,8770,8770,8770,1
20230531,132600,40024720,8760,8760,8760,8760,0
20230531,132500,40024720,8760,8760,8760,8760,5
20230531,132400,39980920,8770,8760,8770,8760,66
20230531,132300,39402260,8770,8770,8770,8770,217
20230531,132200,37499170,8770,8770,8770,8770,227
20230531,132100,35508380,8780,8780,8780,8780,7
20230531,132000,35446920,8780,8790,8790,8780,104
20230531,131900,34532790,8800,8800,8800,8800,3
20230531,131800,34506390,8790,8790,8790,8790,0
20230531,131700,34506390,8790,8790,8790,8790,0
20230531,131600,34506390,8790,8790,8790,8790,0
20230531,131500,34506390,8790,8790,8790,8790,1
20230531,131400,34497600,8790,8790,8790,8790,0
20230531,131300,34497600,8790,8790,8790,8790,0
20230531,131200,34497600,8790,8790,8790,8790,0
20230531,131100,34497600,8790,8790,8790,8790,0
20230531,131000,34497600,8790,8790,8790,8790,0
20230531,130900,34497600,8790,8790,8790,8790,1
20230531,130800,34488810,8790,8790,8790,8790,0
20230531,130700,34488810,8790,8790,8790,8790,0
20230531,130600,34488810,8790,8790,8790,8790,100
20230531,130500,33609810,8800,8800,8800,8800,2
20230531,130400,33592210,8800,8800,8800,8800,0
20230531,130300,33592210,8800,8800,8800,8800,200
20230531,130200,31832210,8810,8790,8810,8790,112
20230531,130100,30847710,8770,8770,8770,8770,100
20230531,130000,29970710,8780,8780,8780,8780,283
20230531,125900,27485970,8790,8790,8790,8790,0
20230531,125800,27485970,8790,8790,8790,8790,0
20230531,125700,27485970,8790,8790,8790,8790,30
20230531,125600,27222270,8790,8790,8790,8790,1
20230531,125500,27213480,8790,8790,8790,8790,0
20230531,125400,27213480,8790,8790,8790,8790,0
20230531,125300,27213480,8790,8790,8790,8790,1
20230531,125200,27204690,8790,8790,8790,8790,0
20230531,125100,27204690,8790,8790,8790,8790,0
20230531,125000,27204690,8790,8790,8790,8790,20
20230531,124900,27028890,8790,8790,8790,8790,1
20230531,124800,27020100,8780,8780,8780,8780,0
20230531,124700,27020100,8780,8780,8780,8780,0
20230531,124600,27020100,8780,8780,8780,8780,0
20230531,124500,27020100,8780,8780,8780,8780,10
20230531,124400,26932300,8790,8790,8790,8790,11
20230531,124300,26835610,8780,8780,8780,8780,100
20230531,124200,25957610,8790,8790,8790,8790,5
20230531,124100,25913660,8790,8790,8790,8790,1
20230531,124000,25904870,8800,8800,8800,8800,0
20230531,123900,25904870,8800,8800,8800,8800,0
20230531,123800,25904870,8800,8800,8800,8800,0
20230531,123700,25904870,8800,8800,8800,8800,0
20230531,123600,25904870,8800,8800,8800,8800,1
20230531,123500,25896070,8810,8810,8810,8810,0
20230531,123400,25896070,8810,8810,8810,8810,0
20230531,123300,25896070,8810,8810,8810,8810,13
20230531,123200,25781540,8840,8840,8840,8840,0
20230531,123100,25781540,8840,8840,8840,8840,0
20230531,123000,25781540,8840,8810,8840,8810,4
20230531,122900,25746210,8840,8840,8840,8840,0
20230531,122800,25746210,8840,8840,8840,8840,0
20230531,122700,25746210,8840,8800,8840,8800,23
20230531,122600,25543250,8800,8800,8800,8800,1
20230531,122500,25534450,8800,8800,8800,8800,2
20230531,122400,25516850,8840,8840,8840,8840,0
20230531,122300,25516850,8840,8840,8840,8840,0
20230531,122200,25516850,8840,8840,8840,8840,0
20230531,122100,25516850,8840,8840,8840,8840,0
20230531,122000,25516850,8840,8840,8840,8840,0
20230531,121900,25516850,8840,8800,8840,8800,15
20230531,121800,25384320,8790,8790,8790,8790,1
20230531,121700,25375530,8790,8790,8790,8790,0
20230531,121600,25375530,8790,8790,8790,8790,0
20230531,121500,25375530,8790,8790,8790,8790,0
20230531,121400,25375530,8790,8810,8810,8790,59
20230531,121300,24855780,8810,8810,8810,8810,0
20230531,121200,24855780,8810,8810,8810,8810,1
20230531,121100,24846970,8800,8800,8800,8800,2
20230531,121000,24829370,8810,8810,8810,8810,1
20230531,120900,24820560,8810,8810,8810,8810,1
20230531,120800,24811750,8790,8790,8790,8790,0
20230531,120700,24811750,8790,8790,8790,8790,0
20230531,120600,24811750,8790,8790,8790,8790,0
20230531,120500,24811750,8790,8790,8790,8790,120
20230531,120400,23756950,8780,8780,8780,8780,0
20230531,120300,23756950,8780,8780,8780,8780,0
20230531,120200,23756950,8780,8780,8780,8780,0
20230531,120100,23756950,8780,8780,8780,8780,0
20230531,120000,23756950,8780,8780,8780,8780,0
20230531,115900,23756950,8780,8780,8780,8780,0
20230531,115800,23756950,8780,8780,8780,8780,40
20230531,115700,23405750,8790,8790,8790,8790,0
20230531,115600,23405750,8790,8790,8790,8790,0
20230531,115500,23405750,8790,8790,8790,8790,1
20230531,115400,23396960,8790,8790,8790,8790,0
20230531,115300,23396960,8790,8790,8790,8790,0
20230531,115200,23396960,8790,8790,8790,8790,0
20230531,115100,23396960,8790,8790,8790,8790,1
20230531,115000,23388170,8790,8790,8790,8790,0
20230531,114900,23388170,8790,8790,8790,8790,0
20230531,114800,23388170,8790,8790,8790,8790,0
20230531,114700,23388170,8790,8790,8790,8790,1
20230531,114600,23379380,8790,8790,8790,8790,0
20230531,114500,23379380,8790,8790,8790,8790,0
20230531,114400,23379380,8790,8790,8790,8790,0
20230531,114300,23379380,8790,8790,8790,8790,0
20230531,114200,23379380,8790,8790,8790,8790,0
20230531,114100,23379380,8790,8790,8790,8790,1
20230531,114000,23370590,8790,8790,8790,8790,36
20230531,113900,23054150,8790,8790,8790,8790,0
20230531,113800,23054150,8790,8790,8790,8790,1
20230531,113700,23045360,8790,8790,8790,8790,5
20230531,113600,23001410,8790,8790,8790,8790,6
20230531,113500,22948670,8790,8790,8790,8790,1
20230531,113400,22939880,8790,8790,8790,8790,108
20230531,113300,21990560,8790,8790,8790,8790,64
20230531,113200,21428000,8800,8800,8800,8800,0
20230531,113100,21428000,8800,8800,8800,8800,0
20230531,113000,21428000,8800,8800,8800,8800,0
20230531,112900,21428000,8800,8800,8800,8800,0
20230531,112800,21428000,8800,8800,8800,8800,0
20230531,112700,21428000,8800,8800,8800,8800,30
20230531,112600,21164000,8800,8800,8800,8800,30
20230531,112500,20900000,8800,8800,8800,8800,0
20230531,112400,20900000,8800,8800,8800,8800,1
20230531,112300,20891200,8780,8810,8810,8780,499
20230531,112200,16502430,8830,8830,8830,8830,0
20230531,112100,16502430,8830,8830,8830,8830,0
20230531,112000,16502430,8830,8830,8830,8830,0
20230531,111900,16502430,8830,8830,8830,8830,0
20230531,111800,16502430,8830,8830,8830,8830,0
20230531,111700,16502430,8830,8830,8830,8830,0
20230531,111600,16502430,8830,8830,8830,8830,0
20230531,111500,16502430,8830,8830,8830,8830,0
20230531,111400,16502430,8830,8830,8830,8830,0
20230531,111300,16502430,8830,8830,8830,8830,1
20230531,111200,16493600,8820,8820,8820,8820,0
20230531,111100,16493600,8820,8820,8820,8820,0
20230531,111000,16493600,8820,8830,8830,8820,84
20230531,110900,15752700,8840,8840,8840,8840,0
20230531,110800,15752700,8840,8840,8840,8840,1
20230531,110700,15743860,8830,8830,8830,8830,194
20230531,110600,14030840,8840,8840,8840,8840,0
20230531,110500,14030840,8840,8840,8840,8840,539
20230531,110400,9266080,8850,8850,8850,8850,0
20230531,110300,9266080,8850,8850,8850,8850,3
20230531,110200,9239530,8850,8850,8850,8850,0
20230531,110100,9239530,8850,8850,8850,8850,0
20230531,110000,9239530,8850,8850,8850,8850,0
20230531,105900,9239530,8850,8850,8850,8850,0
20230531,105800,9239530,8850,8850,8850,8850,0
20230531,105700,9239530,8850,8850,8850,8850,0
20230531,105600,9239530,8850,8850,8850,8850,0
20230531,105500,9239530,8850,8850,8850,8850,0
20230531,105400,9239530,8850,8850,8850,8850,0
20230531,105300,9239530,8850,8850,8850,8850,0
20230531,105200,9239530,8850,8850,8850,8850,0
20230531,105100,9239530,8850,8850,8850,8850,0
20230531,105000,9239530,8850,8850,8850,8850,0
20230531,104900,9239530,8850,8850,8850,8850,0
20230531,104800,9239530,8850,8850,8850,8850,0
20230531,104700,9239530,8850,8850,8850,8850,0
20230531,104600,9239530,8850,8850,8850,8850,0
20230531,104500,9239530,8850,8850,8850,8850,3
20230531,104400,9212980,8850,8850,8850,8850,0
20230531,104300,9212980,8850,8850,8850,8850,0
20230531,104200,9212980,8850,8850,8850,8850,0
20230531,104100,9212980,8850,8850,8850,8850,0
20230531,104000,9212980,8850,8850,8850,8850,0
20230531,103900,9212980,8850,8850,8850,8850,0
20230531,103800,9212980,8850,8850,8850,8850,0
20230531,103700,9212980,8850,8850,8850,8850,0
20230531,103600,9212980,8850,8850,8850,8850,0
20230531,103500,9212980,8850,8850,8850,8850,0
20230531,103400,9212980,8850,8850,8850,8850,0
20230531,103300,9212980,8850,8850,8850,8850,0
20230531,103200,9212980,8850,8850,8850,8850,0
20230531,103100,9212980,8850,8850,8850,8850,0
20230531,103000,9212980,8850,8850,8850,8850,0
20230531,102900,9212980,8850,8850,8850,8850,0
20230531,102800,9212980,8850,8850,8850,8850,0
20230531,102700,9212980,8850,8850,8850,8850,0
20230531,102600,9212980,8850,8850,8850,8850,0
20230531,102500,9212980,8850,8850,8850,8850,0
20230531,102400,9212980,8850,8850,8850,8850,1
20230531,102300,9204130,8840,8840,8840,8840,1
20230531,102200,9195290,8830,8830,8830,8830,1
20230531,102100,9186460,8850,8850,8850,8850,0
20230531,102000,9186460,8850,8850,8850,8850,50
20230531,101900,8743960,8850,8850,8850,8850,0
20230531,101800,8743960,8850,8850,8850,8850,0
20230531,101700,8743960,8850,8850,8850,8850,0
20230531,101600,8743960,8850,8850,8850,8850,0
20230531,101500,8743960,8850,8850,8850,8850,11
20230531,101400,8646610,8850,8850,8850,8850,0
20230531,101300,8646610,8850,8850,8850,8850,0
20230531,101200,8646610,8850,8850,8850,8850,0
20230531,101100,8646610,8850,8850,8850,8850,0
20230531,101000,8646610,8850,8850,8850,8850,0
20230531,100900,8646610,8850,8850,8850,8850,0
20230531,100800,8646610,8850,8850,8850,8850,2
20230531,100700,8628910,8830,8830,8830,8830,97
20230531,100600,7772400,8830,8830,8830,8830,100
20230531,100500,6889400,8830,8830,8830,8830,0
20230531,100400,6889400,8830,8830,8830,8830,0
20230531,100300,6889400,8830,8830,8830,8830,0
20230531,100200,6889400,8830,8830,8830,8830,0
20230531,100100,6889400,8830,8830,8830,8830,0
20230531,100000,6889400,8830,8830,8830,8830,0
20230531,095900,6889400,8830,8830,8830,8830,0
20230531,095800,6889400,8830,8830,8830,8830,0
20230531,095700,6889400,8830,8830,8830,8830,0
20230531,095600,6889400,8830,8830,8830,8830,0
20230531,095500,6889400,8830,8830,8830,8830,10
20230531,095400,6801100,8830,8830,8830,8830,11
20230531,095300,6703970,8830,8830,8830,8830,1
20230531,095200,6695140,8830,8830,8830,8830,100
20230531,095100,5812140,8830,8830,8830,8830,0
20230531,095000,5812140,8830,8830,8830,8830,7
20230531,094900,5750330,8830,8830,8830,8830,0
20230531,094800,5750330,8830,8830,8830,8830,0
20230531,094700,5750330,8830,8830,8830,8830,0
20230531,094600,5750330,8830,8830,8830,8830,0
20230531,094500,5750330,8830,8830,8830,8830,2
20230531,094400,5732670,8830,8830,8830,8830,0
20230531,094300,5732670,8830,8830,8830,8830,0
20230531,094200,5732670,8830,8830,8830,8830,0
20230531,094100,5732670,8830,8830,8830,8830,1
20230531,094000,5723840,8820,8820,8820,8820,0
20230531,093900,5723840,8820,8820,8820,8820,3
20230531,093800,5697380,8820,8810,8820,8810,2
20230531,093700,5679750,8810,8810,8810,8810,13
20230531,093600,5565220,8810,8810,8810,8810,1
20230531,093500,5556410,8810,8810,8810,8810,19
20230531,093400,5389020,8820,8820,8820,8820,0
20230531,093300,5389020,8820,8830,8830,8820,2
20230531,093200,5371370,8830,8830,8830,8830,0
20230531,093100,5371370,8830,8830,8830,8830,0
20230531,093000,5371370,8830,8850,8850,8830,5
20230531,092900,5327160,8850,8850,8850,8850,2
20230531,092800,5309460,8850,8850,8850,8850,0
20230531,092700,5309460,8850,8850,8850,8850,0
20230531,092600,5309460,8850,8850,8850,8850,0
20230531,092500,5309460,8850,8850,8850,8850,0
20230531,092400,5309460,8850,8850,8850,8850,12
20230531,092300,5203260,8850,8850,8850,8850,0
20230531,092200,5203260,8850,8840,8850,8840,2
20230531,092100,5185570,8850,8850,8850,8850,0
20230531,092000,5185570,8850,8850,8850,8850,0
20230531,091900,5185570,8850,8850,8850,8850,1
20230531,091800,5176720,8850,8850,8850,8850,0
20230531,091700,5176720,8850,8850,8850,8850,0
20230531,091600,5176720,8850,8850,8850,8850,0
20230531,091500,5176720,8850,8850,8850,8850,5
20230531,091400,5132470,8850,8850,8850,8850,12
20230531,091300,5026270,8850,8850,8850,8850,0
20230531,091200,5026270,8850,8850,8850,8850,2
20230531,091100,5008570,8850,8850,8850,8850,0
20230531,091000,5008570,8850,8850,8850,8850,0
20230531,090900,5008570,8850,8850,8850,8850,0
20230531,090800,5008570,8850,8850,8850,8850,0
20230531,090700,5008570,8850,8850,8850,8850,0
20230531,090600,5008570,8850,8850,8850,8850,0
20230531,090500,5008570,8850,8850,8850,8850,0
20230531,090400,5008570,8850,8850,8850,8850,0
20230531,090300,5008570,8850,8850,8850,8850,0
20230531,090200,5008570,8850,8850,8850,8850,1
20230531,090100,4999720,8850,8850,8850,8850,1
20230531,090000,4990870,8770,8820,8820,8770,567