KissMeData/080010/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,203900,161735340,5700,5700,5700,5700,1266
20230531,203800,161735340,5700,5700,5700,5700,0
20230531,203700,161735340,5700,5700,5700,5700,0
20230531,203600,161735340,5700,5700,5700,5700,0
20230531,203500,161735340,5700,5700,5700,5700,0
20230531,203400,161735340,5700,5700,5700,5700,0
20230531,203300,161735340,5700,5700,5700,5700,0
20230531,203200,161735340,5700,5700,5700,5700,0
20230531,203100,161735340,5700,5700,5700,5700,0
20230531,203000,161735340,5700,5700,5700,5700,0
20230531,202900,161735340,5700,5700,5700,5700,0
20230531,202800,161735340,5700,5700,5700,5700,0
20230531,202700,161735340,5700,5700,5700,5700,0
20230531,202600,161735340,5700,5700,5700,5700,0
20230531,202500,161735340,5700,5700,5700,5700,0
20230531,202400,161735340,5700,5700,5700,5700,0
20230531,202300,161735340,5700,5700,5700,5700,0
20230531,202200,161735340,5700,5700,5700,5700,0
20230531,202100,161735340,5700,5700,5700,5700,0
20230531,202000,161735340,5700,5700,5700,5700,0
20230531,201900,161735340,5700,5700,5700,5700,0
20230531,201800,161735340,5700,5700,5700,5700,0
20230531,201700,161735340,5700,5700,5700,5700,0
20230531,201600,161735340,5700,5700,5700,5700,0
20230531,201500,161735340,5700,5700,5700,5700,0
20230531,201400,161735340,5700,5700,5700,5700,0
20230531,201300,161735340,5700,5700,5700,5700,0
20230531,201200,161735340,5700,5700,5700,5700,0
20230531,201100,161735340,5700,5700,5700,5700,0
20230531,201000,161735340,5700,5700,5700,5700,0
20230531,200900,161735340,5700,5700,5700,5700,1266
20230531,200800,161735340,5700,5700,5700,5700,0
20230531,200700,161735340,5700,5700,5700,5700,0
20230531,200600,161735340,5700,5700,5700,5700,0
20230531,200500,161735340,5700,5700,5700,5700,0
20230531,200400,161735340,5700,5700,5700,5700,0
20230531,200300,161735340,5700,5700,5700,5700,0
20230531,200200,161735340,5700,5700,5700,5700,0
20230531,200100,161735340,5700,5700,5700,5700,0
20230531,200000,161735340,5700,5700,5700,5700,0
20230531,195900,161735340,5700,5700,5700,5700,0
20230531,195800,161735340,5700,5700,5700,5700,0
20230531,195700,161735340,5700,5700,5700,5700,0
20230531,195600,161735340,5700,5700,5700,5700,0
20230531,195500,161735340,5700,5700,5700,5700,0
20230531,195400,161735340,5700,5700,5700,5700,0
20230531,195300,161735340,5700,5700,5700,5700,0
20230531,195200,161735340,5700,5700,5700,5700,0
20230531,195100,161735340,5700,5700,5700,5700,0
20230531,195000,161735340,5700,5700,5700,5700,0
20230531,194900,161735340,5700,5700,5700,5700,0
20230531,194800,161735340,5700,5700,5700,5700,0
20230531,194700,161735340,5700,5700,5700,5700,0
20230531,194600,161735340,5700,5700,5700,5700,0
20230531,194500,161735340,5700,5700,5700,5700,0
20230531,194400,161735340,5700,5700,5700,5700,0
20230531,194300,161735340,5700,5700,5700,5700,0
20230531,194200,161735340,5700,5700,5700,5700,0
20230531,194100,161735340,5700,5700,5700,5700,0
20230531,194000,161735340,5700,5700,5700,5700,0
20230531,193900,161735340,5700,5700,5700,5700,1266
20230531,193800,161735340,5700,5700,5700,5700,0
20230531,193700,161735340,5700,5700,5700,5700,0
20230531,193600,161735340,5700,5700,5700,5700,0
20230531,193500,161735340,5700,5700,5700,5700,0
20230531,193400,161735340,5700,5700,5700,5700,0
20230531,193300,161735340,5700,5700,5700,5700,0
20230531,193200,161735340,5700,5700,5700,5700,0
20230531,193100,161735340,5700,5700,5700,5700,0
20230531,193000,161735340,5700,5700,5700,5700,0
20230531,192900,161735340,5700,5700,5700,5700,0
20230531,192800,161735340,5700,5700,5700,5700,0
20230531,192700,161735340,5700,5700,5700,5700,0
20230531,192600,161735340,5700,5700,5700,5700,0
20230531,192500,161735340,5700,5700,5700,5700,0
20230531,192400,161735340,5700,5700,5700,5700,0
20230531,192300,161735340,5700,5700,5700,5700,0
20230531,192200,161735340,5700,5700,5700,5700,0
20230531,192100,161735340,5700,5700,5700,5700,0
20230531,192000,161735340,5700,5700,5700,5700,0
20230531,191900,161735340,5700,5700,5700,5700,0
20230531,191800,161735340,5700,5700,5700,5700,0
20230531,191700,161735340,5700,5700,5700,5700,0
20230531,191600,161735340,5700,5700,5700,5700,0
20230531,191500,161735340,5700,5700,5700,5700,0
20230531,191400,161735340,5700,5700,5700,5700,0
20230531,191300,161735340,5700,5700,5700,5700,0
20230531,191200,161735340,5700,5700,5700,5700,0
20230531,191100,161735340,5700,5700,5700,5700,0
20230531,191000,161735340,5700,5700,5700,5700,0
20230531,190900,161735340,5700,5700,5700,5700,1266
20230531,190800,161735340,5700,5700,5700,5700,0
20230531,190700,161735340,5700,5700,5700,5700,0
20230531,190600,161735340,5700,5700,5700,5700,0
20230531,190500,161735340,5700,5700,5700,5700,0
20230531,190400,161735340,5700,5700,5700,5700,0
20230531,190300,161735340,5700,5700,5700,5700,0
20230531,190200,161735340,5700,5700,5700,5700,0
20230531,190100,161735340,5700,5700,5700,5700,0
20230531,190000,161735340,5700,5700,5700,5700,0
20230531,185900,161735340,5700,5700,5700,5700,0
20230531,185800,161735340,5700,5700,5700,5700,0
20230531,185700,161735340,5700,5700,5700,5700,0
20230531,185600,161735340,5700,5700,5700,5700,0
20230531,185500,161735340,5700,5700,5700,5700,0
20230531,185400,161735340,5700,5700,5700,5700,0
20230531,185300,161735340,5700,5700,5700,5700,0
20230531,185200,161735340,5700,5700,5700,5700,0
20230531,185100,161735340,5700,5700,5700,5700,0
20230531,185000,161735340,5700,5700,5700,5700,0
20230531,184900,161735340,5700,5700,5700,5700,0
20230531,184800,161735340,5700,5700,5700,5700,0
20230531,184700,161735340,5700,5700,5700,5700,0
20230531,184600,161735340,5700,5700,5700,5700,0
20230531,184500,161735340,5700,5700,5700,5700,0
20230531,184400,161735340,5700,5700,5700,5700,0
20230531,184300,161735340,5700,5700,5700,5700,0
20230531,184200,161735340,5700,5700,5700,5700,0
20230531,184100,161735340,5700,5700,5700,5700,0
20230531,184000,161735340,5700,5700,5700,5700,0
20230531,183900,161735340,5700,5700,5700,5700,1266
20230531,183800,161735340,5700,5700,5700,5700,0
20230531,183700,161735340,5700,5700,5700,5700,0
20230531,183600,161735340,5700,5700,5700,5700,0
20230531,183500,161735340,5700,5700,5700,5700,0
20230531,183400,161735340,5700,5700,5700,5700,0
20230531,183300,161735340,5700,5700,5700,5700,0
20230531,183200,161735340,5700,5700,5700,5700,0
20230531,183100,161735340,5700,5700,5700,5700,0
20230531,183000,161735340,5700,5700,5700,5700,0
20230531,182900,161735340,5700,5700,5700,5700,0
20230531,182800,161735340,5700,5700,5700,5700,0
20230531,182700,161735340,5700,5700,5700,5700,0
20230531,182600,161735340,5700,5700,5700,5700,0
20230531,182500,161735340,5700,5700,5700,5700,0
20230531,182400,161735340,5700,5700,5700,5700,0
20230531,182300,161735340,5700,5700,5700,5700,0
20230531,182200,161735340,5700,5700,5700,5700,0
20230531,182100,161735340,5700,5700,5700,5700,0
20230531,182000,161735340,5700,5700,5700,5700,0
20230531,181900,161735340,5700,5700,5700,5700,0
20230531,181800,161735340,5700,5700,5700,5700,0
20230531,181700,161735340,5700,5700,5700,5700,0
20230531,181600,161735340,5700,5700,5700,5700,0
20230531,181500,161735340,5700,5700,5700,5700,0
20230531,181400,161735340,5700,5700,5700,5700,0
20230531,181300,161735340,5700,5700,5700,5700,0
20230531,181200,161735340,5700,5700,5700,5700,0
20230531,181100,161735340,5700,5700,5700,5700,0
20230531,181000,161735340,5700,5700,5700,5700,0
20230531,180900,161735340,5700,5700,5700,5700,1266
20230531,180800,161735340,5700,5700,5700,5700,0
20230531,180700,161735340,5700,5700,5700,5700,0
20230531,180600,161735340,5700,5700,5700,5700,0
20230531,180500,161735340,5700,5700,5700,5700,0
20230531,180400,161735340,5700,5700,5700,5700,0
20230531,180300,161735340,5700,5700,5700,5700,0
20230531,180200,161735340,5700,5700,5700,5700,0
20230531,180100,161735340,5700,5700,5700,5700,0
20230531,180000,161735340,5700,5700,5700,5700,0
20230531,175900,161735340,5700,5700,5700,5700,0
20230531,175800,161735340,5700,5700,5700,5700,0
20230531,175700,161735340,5700,5700,5700,5700,0
20230531,175600,161735340,5700,5700,5700,5700,0
20230531,175500,161735340,5700,5700,5700,5700,0
20230531,175400,161735340,5700,5700,5700,5700,0
20230531,175300,161735340,5700,5700,5700,5700,0
20230531,175200,161735340,5700,5700,5700,5700,0
20230531,175100,161735340,5700,5700,5700,5700,0
20230531,175000,161735340,5700,5700,5700,5700,0
20230531,174900,161735340,5700,5700,5700,5700,0
20230531,174800,161735340,5700,5700,5700,5700,0
20230531,174700,161735340,5700,5700,5700,5700,0
20230531,174600,161735340,5700,5700,5700,5700,0
20230531,174500,161735340,5700,5700,5700,5700,0
20230531,174400,161735340,5700,5700,5700,5700,0
20230531,174300,161735340,5700,5700,5700,5700,0
20230531,174200,161735340,5700,5700,5700,5700,0
20230531,174100,161735340,5700,5700,5700,5700,0
20230531,174000,161735340,5700,5700,5700,5700,0
20230531,173900,161735340,5700,5700,5700,5700,1266
20230531,173800,161735340,5700,5700,5700,5700,0
20230531,173700,161735340,5700,5700,5700,5700,0
20230531,173600,161735340,5700,5700,5700,5700,0
20230531,173500,161735340,5700,5700,5700,5700,0
20230531,173400,161735340,5700,5700,5700,5700,0
20230531,173300,161735340,5700,5700,5700,5700,0
20230531,173200,161735340,5700,5700,5700,5700,0
20230531,173100,161735340,5700,5700,5700,5700,0
20230531,173000,161735340,5700,5700,5700,5700,0
20230531,172900,161735340,5700,5700,5700,5700,0
20230531,172800,161735340,5700,5700,5700,5700,0
20230531,172700,161735340,5700,5700,5700,5700,0
20230531,172600,161735340,5700,5700,5700,5700,0
20230531,172500,161735340,5700,5700,5700,5700,0
20230531,172400,161735340,5700,5700,5700,5700,0
20230531,172300,161735340,5700,5700,5700,5700,0
20230531,172200,161735340,5700,5700,5700,5700,0
20230531,172100,161735340,5700,5700,5700,5700,0
20230531,172000,161735340,5700,5700,5700,5700,0
20230531,171900,161735340,5700,5700,5700,5700,0
20230531,171800,161735340,5700,5700,5700,5700,0
20230531,171700,161735340,5700,5700,5700,5700,0
20230531,171600,161735340,5700,5700,5700,5700,0
20230531,171500,161735340,5700,5700,5700,5700,0
20230531,171400,161735340,5700,5700,5700,5700,0
20230531,171300,161735340,5700,5700,5700,5700,0
20230531,171200,161735340,5700,5700,5700,5700,0
20230531,171100,161735340,5700,5700,5700,5700,0
20230531,171000,161735340,5700,5700,5700,5700,0
20230531,170900,161735340,5700,5700,5700,5700,1266
20230531,170800,161735340,5700,5700,5700,5700,0
20230531,170700,161735340,5700,5700,5700,5700,0
20230531,170600,161735340,5700,5700,5700,5700,0
20230531,170500,161735340,5700,5700,5700,5700,0
20230531,170400,161735340,5700,5700,5700,5700,0
20230531,170300,161735340,5700,5700,5700,5700,0
20230531,170200,161735340,5700,5700,5700,5700,0
20230531,170100,161735340,5700,5700,5700,5700,0
20230531,170000,161735340,5700,5700,5700,5700,0
20230531,165900,161735340,5700,5700,5700,5700,0
20230531,165800,161735340,5700,5700,5700,5700,0
20230531,165700,161735340,5700,5700,5700,5700,0
20230531,165600,161735340,5700,5700,5700,5700,0
20230531,165500,161735340,5700,5700,5700,5700,0
20230531,165400,161735340,5700,5700,5700,5700,0
20230531,165300,161735340,5700,5700,5700,5700,0
20230531,165200,161735340,5700,5700,5700,5700,0
20230531,165100,161735340,5700,5700,5700,5700,0
20230531,165000,161735340,5700,5700,5700,5700,0
20230531,164900,161735340,5700,5700,5700,5700,0
20230531,164800,161735340,5700,5700,5700,5700,0
20230531,164700,161735340,5700,5700,5700,5700,0
20230531,164600,161735340,5700,5700,5700,5700,0
20230531,164500,161735340,5700,5700,5700,5700,0
20230531,164400,161735340,5700,5700,5700,5700,0
20230531,164300,161735340,5700,5700,5700,5700,0
20230531,164200,161735340,5700,5700,5700,5700,0
20230531,164100,161735340,5700,5700,5700,5700,0
20230531,164000,161735340,5700,5700,5700,5700,0
20230531,163900,161735340,5700,5700,5700,5700,1266
20230531,163800,161735340,5700,5700,5700,5700,0
20230531,163700,161735340,5700,5700,5700,5700,0
20230531,163600,161735340,5700,5700,5700,5700,0
20230531,163500,161735340,5700,5700,5700,5700,0
20230531,163400,161735340,5700,5700,5700,5700,0
20230531,163300,161735340,5700,5700,5700,5700,0
20230531,163200,161735340,5700,5700,5700,5700,0
20230531,163100,161735340,5700,5700,5700,5700,0
20230531,163000,161735340,5700,5700,5700,5700,0
20230531,162900,161735340,5700,5700,5700,5700,0
20230531,162800,161735340,5700,5700,5700,5700,0
20230531,162700,161735340,5700,5700,5700,5700,0
20230531,162600,161735340,5700,5700,5700,5700,0
20230531,162500,161735340,5700,5700,5700,5700,0
20230531,162400,161735340,5700,5700,5700,5700,0
20230531,162300,161735340,5700,5700,5700,5700,0
20230531,162200,161735340,5700,5700,5700,5700,0
20230531,162100,161735340,5700,5700,5700,5700,0
20230531,162000,161735340,5700,5700,5700,5700,0
20230531,161900,161735340,5700,5700,5700,5700,0
20230531,161800,161735340,5700,5700,5700,5700,0
20230531,161700,161735340,5700,5700,5700,5700,0
20230531,161600,161735340,5700,5700,5700,5700,0
20230531,161500,161735340,5700,5700,5700,5700,0
20230531,161400,161735340,5700,5700,5700,5700,0
20230531,161300,161735340,5700,5700,5700,5700,0
20230531,161200,161735340,5700,5700,5700,5700,0
20230531,161100,161735340,5700,5700,5700,5700,0
20230531,161000,161735340,5700,5700,5700,5700,0
20230531,160900,161735340,5700,5700,5700,5700,1266
20230531,160800,161735340,5700,5700,5700,5700,0
20230531,160700,161735340,5700,5700,5700,5700,0
20230531,160600,161735340,5700,5700,5700,5700,0
20230531,160500,161735340,5700,5700,5700,5700,0
20230531,160400,161735340,5700,5700,5700,5700,0
20230531,160300,161735340,5700,5700,5700,5700,0
20230531,160200,161735340,5700,5700,5700,5700,0
20230531,160100,161735340,5700,5700,5700,5700,0
20230531,160000,161735340,5700,5700,5700,5700,0
20230531,155900,161735340,5700,5700,5700,5700,0
20230531,155800,161735340,5700,5700,5700,5700,0
20230531,155700,161735340,5700,5700,5700,5700,0
20230531,155600,161735340,5700,5700,5700,5700,0
20230531,155500,161735340,5700,5700,5700,5700,0
20230531,155400,161735340,5700,5700,5700,5700,0
20230531,155300,161735340,5700,5700,5700,5700,0
20230531,155200,161735340,5700,5700,5700,5700,0
20230531,155100,161735340,5700,5700,5700,5700,0
20230531,155000,161735340,5700,5700,5700,5700,0
20230531,154900,161735340,5700,5700,5700,5700,0
20230531,154800,161735340,5700,5700,5700,5700,0
20230531,154700,161735340,5700,5700,5700,5700,0
20230531,154600,161735340,5700,5700,5700,5700,0
20230531,154500,161735340,5700,5700,5700,5700,0
20230531,154400,161735340,5700,5700,5700,5700,0
20230531,154300,161735340,5700,5700,5700,5700,0
20230531,154200,161735340,5700,5700,5700,5700,0
20230531,154100,161735340,5700,5700,5700,5700,0
20230531,154000,161735340,5700,5700,5700,5700,0
20230531,153900,161735340,5700,5700,5700,5700,1266
20230531,153800,161735340,5700,5700,5700,5700,0
20230531,153700,161735340,5700,5700,5700,5700,0
20230531,153600,161735340,5700,5700,5700,5700,0
20230531,153500,161735340,5700,5700,5700,5700,0
20230531,153400,161735340,5700,5700,5700,5700,0
20230531,153300,161735340,5700,5700,5700,5700,0
20230531,153200,161735340,5700,5700,5700,5700,0
20230531,153100,161735340,5700,5700,5700,5700,0
20230531,153000,161735340,5700,5700,5700,5700,1266
20230531,152900,154519140,5710,5710,5710,5710,0
20230531,152800,154519140,5710,5710,5710,5710,0
20230531,152700,154519140,5710,5710,5710,5710,0
20230531,152600,154519140,5710,5710,5710,5710,0
20230531,152500,154519140,5710,5710,5710,5710,0
20230531,152400,154519140,5710,5710,5710,5710,0
20230531,152300,154519140,5710,5710,5710,5710,0
20230531,152200,154519140,5710,5710,5710,5710,0
20230531,152100,154519140,5710,5710,5710,5710,0
20230531,152000,154519140,5710,5710,5710,5710,0
20230531,151900,154519140,5710,5710,5710,5710,0
20230531,151800,154519140,5710,5680,5710,5680,6
20230531,151700,154485030,5710,5710,5710,5710,0
20230531,151600,154485030,5710,5710,5710,5710,0
20230531,151500,154485030,5710,5710,5710,5710,52
20230531,151400,154188110,5710,5710,5710,5710,2
20230531,151300,154176690,5690,5690,5690,5690,294
20230531,151200,152503830,5690,5690,5690,5690,0
20230531,151100,152503830,5690,5700,5700,5690,248
20230531,151000,151090770,5700,5710,5710,5700,118
20230531,150900,150417070,5710,5710,5710,5710,0
20230531,150800,150417070,5710,5710,5710,5710,0
20230531,150700,150417070,5710,5710,5710,5710,1
20230531,150600,150411360,5720,5720,5720,5720,0
20230531,150500,150411360,5720,5720,5720,5720,0
20230531,150400,150411360,5720,5720,5720,5720,0
20230531,150300,150411360,5720,5720,5720,5720,0
20230531,150200,150411360,5720,5720,5720,5720,2
20230531,150100,150399920,5710,5710,5710,5710,1
20230531,150000,150394210,5720,5710,5720,5710,34
20230531,145900,150200060,5710,5710,5710,5710,9
20230531,145800,150148670,5710,5710,5710,5710,263
20230531,145700,148646940,5710,5710,5710,5710,0
20230531,145600,148646940,5710,5710,5710,5710,0
20230531,145500,148646940,5710,5710,5710,5710,14
20230531,145400,148567000,5710,5710,5710,5710,10
20230531,145300,148509900,5710,5710,5710,5710,0
20230531,145200,148509900,5710,5710,5710,5710,0
20230531,145100,148509900,5710,5700,5710,5690,70
20230531,145000,148110680,5710,5710,5710,5710,2000
20230531,144900,136690680,5700,5700,5700,5700,0
20230531,144800,136690680,5700,5700,5700,5700,4
20230531,144700,136667880,5700,5700,5700,5700,0
20230531,144600,136667880,5700,5700,5700,5700,0
20230531,144500,136667880,5700,5700,5700,5700,120
20230531,144400,135983880,5700,5700,5700,5700,82
20230531,144300,135516480,5700,5700,5700,5700,0
20230531,144200,135516480,5700,5700,5700,5700,0
20230531,144100,135516480,5700,5700,5700,5700,0
20230531,144000,135516480,5700,5700,5700,5700,0
20230531,143900,135516480,5700,5700,5700,5700,0
20230531,143800,135516480,5700,5700,5700,5700,6
20230531,143700,135482280,5700,5700,5700,5700,3
20230531,143600,135465180,5710,5710,5710,5710,98
20230531,143500,134905600,5710,5710,5710,5710,7
20230531,143400,134865630,5710,5710,5710,5710,0
20230531,143300,134865630,5710,5710,5710,5710,0
20230531,143200,134865630,5710,5710,5710,5710,798
20230531,143100,130309050,5710,5710,5710,5710,0
20230531,143000,130309050,5710,5700,5710,5700,202
20230531,142900,129155670,5700,5700,5700,5700,105
20230531,142800,128557170,5700,5700,5700,5700,0
20230531,142700,128557170,5700,5700,5700,5700,0
20230531,142600,128557170,5700,5700,5700,5700,4
20230531,142500,128534370,5690,5690,5690,5690,0
20230531,142400,128534370,5690,5700,5700,5690,255
20230531,142300,127082390,5700,5700,5700,5700,73
20230531,142200,126666290,5700,5700,5700,5700,15
20230531,142100,126580790,5700,5700,5700,5700,17
20230531,142000,126483890,5700,5700,5700,5700,281
20230531,141900,124882190,5700,5700,5700,5700,74
20230531,141800,124460390,5690,5690,5690,5690,622
20230531,141700,120921210,5690,5690,5690,5690,0
20230531,141600,120921210,5690,5690,5690,5690,0
20230531,141500,120921210,5690,5690,5690,5690,0
20230531,141400,120921210,5690,5690,5690,5690,1
20230531,141300,120915520,5690,5700,5700,5690,38
20230531,141200,120698930,5700,5700,5700,5700,0
20230531,141100,120698930,5700,5700,5700,5700,0
20230531,141000,120698930,5700,5700,5700,5700,0
20230531,140900,120698930,5700,5700,5700,5700,0
20230531,140800,120698930,5700,5700,5700,5700,0
20230531,140700,120698930,5700,5700,5700,5700,0
20230531,140600,120698930,5700,5700,5700,5700,4
20230531,140500,120676130,5710,5710,5710,5710,17
20230531,140400,120579060,5700,5700,5700,5700,0
20230531,140300,120579060,5700,5700,5700,5700,0
20230531,140200,120579060,5700,5700,5700,5700,0
20230531,140100,120579060,5700,5700,5700,5700,0
20230531,140000,120579060,5700,5700,5700,5700,38
20230531,135900,120362460,5710,5710,5710,5710,14
20230531,135800,120282520,5710,5710,5710,5710,89
20230531,135700,119774330,5710,5710,5710,5710,0
20230531,135600,119774330,5710,5710,5710,5710,4
20230531,135500,119751490,5710,5710,5710,5710,14
20230531,135400,119671550,5710,5710,5710,5710,106
20230531,135300,119066290,5720,5720,5720,5720,0
20230531,135200,119066290,5720,5720,5720,5720,0
20230531,135100,119066290,5720,5720,5720,5720,0
20230531,135000,119066290,5720,5720,5720,5720,0
20230531,134900,119066290,5720,5720,5720,5720,0
20230531,134800,119066290,5720,5720,5720,5720,0
20230531,134700,119066290,5720,5720,5720,5720,1
20230531,134600,119060570,5720,5720,5720,5720,0
20230531,134500,119060570,5720,5720,5720,5720,10
20230531,134400,119003370,5720,5720,5720,5720,0
20230531,134300,119003370,5720,5720,5720,5720,0
20230531,134200,119003370,5720,5720,5720,5720,0
20230531,134100,119003370,5720,5720,5720,5720,0
20230531,134000,119003370,5720,5720,5720,5720,0
20230531,133900,119003370,5720,5720,5720,5720,0
20230531,133800,119003370,5720,5720,5720,5720,0
20230531,133700,119003370,5720,5720,5720,5720,0
20230531,133600,119003370,5720,5720,5720,5720,0
20230531,133500,119003370,5720,5720,5720,5720,0
20230531,133400,119003370,5720,5720,5720,5720,0
20230531,133300,119003370,5720,5720,5720,5720,0
20230531,133200,119003370,5720,5720,5720,5720,17
20230531,133100,118906130,5720,5720,5720,5720,83
20230531,133000,118431370,5740,5740,5740,5740,97
20230531,132900,117874590,5750,5750,5750,5750,0
20230531,132800,117874590,5750,5750,5750,5750,0
20230531,132700,117874590,5750,5740,5750,5740,101
20230531,132600,117294190,5750,5740,5750,5740,10
20230531,132500,117236710,5750,5730,5750,5730,65
20230531,132400,116864240,5720,5720,5720,5720,0
20230531,132300,116864240,5720,5720,5720,5720,0
20230531,132200,116864240,5720,5720,5720,5720,0
20230531,132100,116864240,5720,5720,5720,5720,0
20230531,132000,116864240,5720,5720,5720,5720,0
20230531,131900,116864240,5720,5720,5720,5720,2
20230531,131800,116852800,5720,5720,5730,5720,113
20230531,131700,116205420,5720,5720,5720,5720,2
20230531,131600,116193980,5720,5720,5720,5720,2
20230531,131500,116182540,5720,5730,5730,5720,61
20230531,131400,115833080,5750,5750,5750,5750,0
20230531,131300,115833080,5750,5750,5750,5750,0
20230531,131200,115833080,5750,5750,5750,5750,0
20230531,131100,115833080,5750,5750,5750,5750,0
20230531,131000,115833080,5750,5750,5750,5750,0
20230531,130900,115833080,5750,5750,5750,5750,0
20230531,130800,115833080,5750,5740,5750,5740,2
20230531,130700,115821590,5740,5740,5740,5740,19
20230531,130600,115712530,5740,5740,5740,5740,0
20230531,130500,115712530,5740,5740,5740,5740,0
20230531,130400,115712530,5740,5740,5740,5740,0
20230531,130300,115712530,5740,5740,5740,5740,204
20230531,130200,114541570,5740,5740,5740,5740,0
20230531,130100,114541570,5740,5740,5740,5740,0
20230531,130000,114541570,5740,5740,5740,5740,5
20230531,125900,114512870,5740,5740,5740,5740,23
20230531,125800,114380850,5740,5740,5740,5740,1
20230531,125700,114375110,5740,5740,5740,5740,400
20230531,125600,112079110,5740,5740,5740,5740,0
20230531,125500,112079110,5740,5740,5740,5740,0
20230531,125400,112079110,5740,5740,5740,5740,0
20230531,125300,112079110,5740,5740,5740,5740,0
20230531,125200,112079110,5740,5740,5740,5740,0
20230531,125100,112079110,5740,5740,5740,5740,9
20230531,125000,112027450,5740,5740,5740,5740,0
20230531,124900,112027450,5740,5740,5740,5740,0
20230531,124800,112027450,5740,5740,5740,5740,0
20230531,124700,112027450,5740,5740,5740,5740,0
20230531,124600,112027450,5740,5740,5740,5740,47
20230531,124500,111757670,5740,5740,5740,5740,0
20230531,124400,111757670,5740,5740,5740,5740,1
20230531,124300,111751930,5740,5740,5740,5740,9
20230531,124200,111700270,5740,5740,5740,5740,18
20230531,124100,111596950,5730,5730,5730,5730,2
20230531,124000,111585490,5730,5730,5730,5730,0
20230531,123900,111585490,5730,5730,5730,5730,0
20230531,123800,111585490,5730,5730,5730,5730,0
20230531,123700,111585490,5730,5730,5730,5730,3
20230531,123600,111568300,5730,5730,5730,5730,0
20230531,123500,111568300,5730,5730,5730,5730,0
20230531,123400,111568300,5730,5730,5730,5730,0
20230531,123300,111568300,5730,5730,5730,5730,0
20230531,123200,111568300,5730,5730,5730,5730,0
20230531,123100,111568300,5730,5730,5730,5730,6
20230531,123000,111533920,5740,5740,5740,5740,1
20230531,122900,111528180,5750,5750,5750,5750,700
20230531,122800,107503180,5750,5740,5750,5740,200
20230531,122700,106353760,5750,5750,5750,5750,0
20230531,122600,106353760,5750,5750,5750,5750,0
20230531,122500,106353760,5750,5750,5750,5750,292
20230531,122400,104674760,5750,5750,5750,5750,0
20230531,122300,104674760,5750,5750,5750,5750,0
20230531,122200,104674760,5750,5750,5750,5750,0
20230531,122100,104674760,5750,5750,5750,5750,0
20230531,122000,104674760,5750,5750,5750,5750,0
20230531,121900,104674760,5750,5750,5750,5750,0
20230531,121800,104674760,5750,5750,5750,5750,0
20230531,121700,104674760,5750,5750,5750,5750,17
20230531,121600,104577010,5750,5750,5750,5750,0
20230531,121500,104577010,5750,5750,5750,5750,0
20230531,121400,104577010,5750,5750,5750,5750,1
20230531,121300,104571260,5740,5740,5740,5740,0
20230531,121200,104571260,5740,5740,5740,5740,0
20230531,121100,104571260,5740,5740,5740,5740,10
20230531,121000,104513860,5740,5740,5740,5740,128
20230531,120900,103779140,5740,5720,5740,5720,71
20230531,120800,103372990,5720,5710,5720,5710,10
20230531,120700,103315880,5710,5710,5710,5710,26
20230531,120600,103167420,5710,5710,5710,5710,0
20230531,120500,103167420,5710,5710,5710,5710,0
20230531,120400,103167420,5710,5710,5710,5710,0
20230531,120300,103167420,5710,5710,5710,5710,0
20230531,120200,103167420,5710,5710,5710,5710,0
20230531,120100,103167420,5710,5720,5720,5710,545
20230531,120000,100055460,5720,5720,5720,5720,0
20230531,115900,100055460,5720,5720,5720,5720,0
20230531,115800,100055460,5720,5720,5720,5720,0
20230531,115700,100055460,5720,5750,5750,5650,5074
20230531,115600,71093660,5760,5760,5760,5760,0
20230531,115500,71093660,5760,5760,5760,5760,0
20230531,115400,71093660,5760,5760,5760,5760,309
20230531,115300,69313820,5750,5750,5750,5750,0
20230531,115200,69313820,5750,5750,5750,5750,0
20230531,115100,69313820,5750,5750,5750,5750,0
20230531,115000,69313820,5750,5750,5750,5750,3
20230531,114900,69296570,5760,5760,5760,5760,50
20230531,114800,69008570,5760,5760,5760,5760,10
20230531,114700,68950970,5760,5760,5760,5760,1
20230531,114600,68945210,5750,5750,5750,5750,0
20230531,114500,68945210,5750,5750,5750,5750,100
20230531,114400,68370210,5760,5760,5760,5760,0
20230531,114300,68370210,5760,5750,5760,5750,3
20230531,114200,68352940,5760,5760,5760,5760,104
20230531,114100,67753900,5770,5770,5770,5770,0
20230531,114000,67753900,5770,5770,5770,5770,1
20230531,113900,67748130,5760,5760,5760,5760,10
20230531,113800,67690530,5770,5770,5770,5770,0
20230531,113700,67690530,5770,5770,5770,5770,0
20230531,113600,67690530,5770,5770,5770,5770,0
20230531,113500,67690530,5770,5770,5770,5770,0
20230531,113400,67690530,5770,5770,5770,5770,0
20230531,113300,67690530,5770,5770,5770,5770,0
20230531,113200,67690530,5770,5770,5770,5770,211
20230531,113100,66473060,5780,5780,5780,5780,0
20230531,113000,66473060,5780,5780,5780,5780,0
20230531,112900,66473060,5780,5780,5780,5780,0
20230531,112800,66473060,5780,5780,5780,5780,0
20230531,112700,66473060,5780,5780,5780,5780,18
20230531,112600,66369020,5780,5760,5780,5760,202
20230531,112500,65204760,5760,5760,5760,5760,0
20230531,112400,65204760,5760,5760,5760,5760,0
20230531,112300,65204760,5760,5760,5760,5760,0
20230531,112200,65204760,5760,5760,5760,5760,0
20230531,112100,65204760,5760,5760,5760,5760,0
20230531,112000,65204760,5760,5760,5760,5760,0
20230531,111900,65204760,5760,5760,5760,5760,0
20230531,111800,65204760,5760,5760,5760,5760,0
20230531,111700,65204760,5760,5760,5760,5760,1
20230531,111600,65199000,5780,5780,5780,5780,19
20230531,111500,65089180,5780,5780,5780,5780,1
20230531,111400,65083400,5780,5780,5780,5780,140
20230531,111300,64274200,5770,5770,5770,5770,0
20230531,111200,64274200,5770,5770,5770,5770,0
20230531,111100,64274200,5770,5770,5770,5770,0
20230531,111000,64274200,5770,5770,5770,5770,0
20230531,110900,64274200,5770,5770,5770,5770,0
20230531,110800,64274200,5770,5770,5770,5770,0
20230531,110700,64274200,5770,5770,5770,5770,0
20230531,110600,64274200,5770,5770,5770,5770,0
20230531,110500,64274200,5770,5770,5770,5770,0
20230531,110400,64274200,5770,5770,5770,5770,1
20230531,110300,64268430,5780,5780,5780,5780,0
20230531,110200,64268430,5780,5780,5780,5780,37
20230531,110100,64054570,5780,5780,5780,5780,9
20230531,110000,64002550,5780,5780,5780,5780,0
20230531,105900,64002550,5780,5780,5780,5780,0
20230531,105800,64002550,5780,5780,5780,5780,0
20230531,105700,64002550,5780,5780,5780,5780,1
20230531,105600,63996770,5780,5780,5780,5780,100
20230531,105500,63418770,5780,5780,5780,5780,0
20230531,105400,63418770,5780,5780,5780,5780,0
20230531,105300,63418770,5780,5780,5780,5780,1
20230531,105200,63412990,5780,5780,5780,5780,0
20230531,105100,63412990,5780,5780,5780,5780,1
20230531,105000,63407210,5780,5780,5780,5780,104
20230531,104900,62806090,5780,5780,5780,5780,96
20230531,104800,62251210,5780,5780,5780,5780,0
20230531,104700,62251210,5780,5780,5780,5780,0
20230531,104600,62251210,5780,5780,5780,5780,0
20230531,104500,62251210,5780,5780,5780,5780,100
20230531,104400,61673210,5780,5780,5780,5780,2
20230531,104300,61661650,5780,5780,5780,5780,0
20230531,104200,61661650,5780,5780,5780,5780,0
20230531,104100,61661650,5780,5770,5780,5770,4
20230531,104000,61638560,5770,5770,5770,5770,0
20230531,103900,61638560,5770,5770,5770,5770,10
20230531,103800,61580860,5770,5770,5770,5770,100
20230531,103700,61003860,5770,5770,5770,5770,18
20230531,103600,60900000,5760,5760,5760,5760,0
20230531,103500,60900000,5760,5760,5760,5760,49
20230531,103400,60617760,5750,5750,5750,5750,60
20230531,103300,60272760,5750,5750,5750,5750,0
20230531,103200,60272760,5750,5750,5750,5750,0
20230531,103100,60272760,5750,5750,5750,5750,0
20230531,103000,60272760,5750,5750,5750,5750,0
20230531,102900,60272760,5750,5750,5750,5750,0
20230531,102800,60272760,5750,5750,5750,5750,0
20230531,102700,60272760,5750,5750,5750,5750,9
20230531,102600,60221010,5760,5760,5760,5760,0
20230531,102500,60221010,5760,5760,5760,5760,0
20230531,102400,60221010,5760,5760,5760,5760,5
20230531,102300,60192210,5730,5730,5730,5730,0
20230531,102200,60192210,5730,5730,5730,5730,0
20230531,102100,60192210,5730,5730,5730,5730,0
20230531,102000,60192210,5730,5730,5730,5730,0
20230531,101900,60192210,5730,5730,5730,5730,0
20230531,101800,60192210,5730,5730,5730,5730,0
20230531,101700,60192210,5730,5750,5750,5730,196
20230531,101600,59068140,5750,5750,5750,5750,0
20230531,101500,59068140,5750,5750,5750,5750,0
20230531,101400,59068140,5750,5750,5750,5750,26
20230531,101300,58918640,5770,5770,5770,5770,1
20230531,101200,58912870,5740,5740,5740,5740,0
20230531,101100,58912870,5740,5750,5750,5740,1000
20230531,101000,53172800,5760,5760,5760,5760,0
20230531,100900,53172800,5760,5760,5760,5760,0
20230531,100800,53172800,5760,5760,5760,5760,0
20230531,100700,53172800,5760,5760,5760,5760,0
20230531,100600,53172800,5760,5760,5760,5760,0
20230531,100500,53172800,5760,5750,5760,5750,1394
20230531,100400,45144450,5740,5740,5740,5740,20
20230531,100300,45029650,5740,5740,5740,5740,0
20230531,100200,45029650,5740,5740,5740,5740,5
20230531,100100,45000950,5750,5750,5750,5750,0
20230531,100000,45000950,5750,5750,5750,5750,0
20230531,095900,45000950,5750,5750,5750,5750,0
20230531,095800,45000950,5750,5750,5750,5750,0
20230531,095700,45000950,5750,5750,5750,5750,0
20230531,095600,45000950,5750,5750,5750,5750,0
20230531,095500,45000950,5750,5750,5750,5750,0
20230531,095400,45000950,5750,5750,5750,5750,4
20230531,095300,44977950,5750,5750,5750,5750,9
20230531,095200,44926200,5750,5750,5750,5750,240
20230531,095100,43546200,5740,5740,5740,5740,0
20230531,095000,43546200,5740,5740,5740,5740,152
20230531,094900,42673720,5740,5740,5740,5740,0
20230531,094800,42673720,5740,5740,5740,5740,6
20230531,094700,42639280,5740,5740,5740,5740,182
20230531,094600,41594600,5740,5750,5750,5740,168
20230531,094500,40630190,5740,5740,5740,5740,0
20230531,094400,40630190,5740,5740,5740,5740,0
20230531,094300,40630190,5740,5740,5740,5740,0
20230531,094200,40630190,5740,5740,5740,5740,0
20230531,094100,40630190,5740,5740,5740,5740,20
20230531,094000,40515390,5740,5740,5740,5740,0
20230531,093900,40515390,5740,5740,5740,5740,0
20230531,093800,40515390,5740,5760,5760,5740,177
20230531,093700,39497430,5760,5760,5760,5760,50
20230531,093600,39209430,5740,5740,5740,5740,0
20230531,093500,39209430,5740,5740,5740,5740,0
20230531,093400,39209430,5740,5740,5740,5740,126
20230531,093300,38486190,5740,5740,5740,5740,0
20230531,093200,38486190,5740,5740,5740,5740,0
20230531,093100,38486190,5740,5740,5740,5740,0
20230531,093000,38486190,5740,5740,5740,5740,0
20230531,092900,38486190,5740,5740,5740,5740,0
20230531,092800,38486190,5740,5740,5740,5740,535
20230531,092700,35415290,5750,5750,5750,5750,501
20230531,092600,32534540,5760,5760,5760,5760,5
20230531,092500,32505740,5760,5760,5760,5760,0
20230531,092400,32505740,5760,5760,5760,5760,495
20230531,092300,29654540,5760,5760,5760,5760,18
20230531,092200,29550860,5760,5760,5760,5760,0
20230531,092100,29550860,5760,5760,5760,5760,0
20230531,092000,29550860,5760,5760,5760,5760,2
20230531,091900,29539340,5760,5760,5760,5760,0
20230531,091800,29539340,5760,5760,5760,5760,119
20230531,091700,28853900,5760,5760,5760,5760,139
20230531,091600,28053260,5760,5760,5760,5760,21
20230531,091500,27932300,5760,5760,5760,5760,0
20230531,091400,27932300,5760,5760,5760,5760,0
20230531,091300,27932300,5760,5760,5760,5760,4
20230531,091200,27909260,5750,5750,5750,5750,25
20230531,091100,27765510,5750,5750,5750,5750,369
20230531,091000,25643760,5760,5760,5760,5760,17
20230531,090900,25545840,5760,5770,5770,5760,111
20230531,090800,24906470,5770,5770,5770,5770,0
20230531,090700,24906470,5770,5770,5770,5770,1
20230531,090600,24900700,5770,5770,5770,5770,18
20230531,090500,24796840,5770,5770,5770,5770,9
20230531,090400,24744910,5770,5770,5770,5770,251
20230531,090300,23296640,5770,5770,5770,5770,195
20230531,090200,22171490,5770,5770,5770,5770,2992
20230531,090100,4907650,5790,5790,5790,5790,107
20230531,090000,4288120,5780,5770,5780,5770,743