KissMeData/241770/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,214500,206552800,11800,11800,11800,11800,30
20230531,214400,206552800,11800,11800,11800,11800,0
20230531,214300,206552800,11800,11800,11800,11800,0
20230531,214200,206552800,11800,11800,11800,11800,0
20230531,214100,206552800,11800,11800,11800,11800,0
20230531,214000,206552800,11800,11800,11800,11800,0
20230531,213900,206552800,11800,11800,11800,11800,0
20230531,213800,206552800,11800,11800,11800,11800,0
20230531,213700,206552800,11800,11800,11800,11800,0
20230531,213600,206552800,11800,11800,11800,11800,0
20230531,213500,206552800,11800,11800,11800,11800,0
20230531,213400,206552800,11800,11800,11800,11800,0
20230531,213300,206552800,11800,11800,11800,11800,0
20230531,213200,206552800,11800,11800,11800,11800,0
20230531,213100,206552800,11800,11800,11800,11800,0
20230531,213000,206552800,11800,11800,11800,11800,0
20230531,212900,206552800,11800,11800,11800,11800,0
20230531,212800,206552800,11800,11800,11800,11800,0
20230531,212700,206552800,11800,11800,11800,11800,0
20230531,212600,206552800,11800,11800,11800,11800,0
20230531,212500,206552800,11800,11800,11800,11800,0
20230531,212400,206552800,11800,11800,11800,11800,0
20230531,212300,206552800,11800,11800,11800,11800,0
20230531,212200,206552800,11800,11800,11800,11800,0
20230531,212100,206552800,11800,11800,11800,11800,0
20230531,212000,206552800,11800,11800,11800,11800,0
20230531,211900,206552800,11800,11800,11800,11800,0
20230531,211800,206552800,11800,11800,11800,11800,0
20230531,211700,206552800,11800,11800,11800,11800,0
20230531,211600,206552800,11800,11800,11800,11800,0
20230531,211500,206552800,11800,11800,11800,11800,30
20230531,211400,206552800,11800,11800,11800,11800,0
20230531,211300,206552800,11800,11800,11800,11800,0
20230531,211200,206552800,11800,11800,11800,11800,0
20230531,211100,206552800,11800,11800,11800,11800,0
20230531,211000,206552800,11800,11800,11800,11800,0
20230531,210900,206552800,11800,11800,11800,11800,0
20230531,210800,206552800,11800,11800,11800,11800,0
20230531,210700,206552800,11800,11800,11800,11800,0
20230531,210600,206552800,11800,11800,11800,11800,0
20230531,210500,206552800,11800,11800,11800,11800,0
20230531,210400,206552800,11800,11800,11800,11800,0
20230531,210300,206552800,11800,11800,11800,11800,0
20230531,210200,206552800,11800,11800,11800,11800,0
20230531,210100,206552800,11800,11800,11800,11800,0
20230531,210000,206552800,11800,11800,11800,11800,0
20230531,205900,206552800,11800,11800,11800,11800,0
20230531,205800,206552800,11800,11800,11800,11800,0
20230531,205700,206552800,11800,11800,11800,11800,0
20230531,205600,206552800,11800,11800,11800,11800,0
20230531,205500,206552800,11800,11800,11800,11800,0
20230531,205400,206552800,11800,11800,11800,11800,0
20230531,205300,206552800,11800,11800,11800,11800,0
20230531,205200,206552800,11800,11800,11800,11800,0
20230531,205100,206552800,11800,11800,11800,11800,0
20230531,205000,206552800,11800,11800,11800,11800,0
20230531,204900,206552800,11800,11800,11800,11800,0
20230531,204800,206552800,11800,11800,11800,11800,0
20230531,204700,206552800,11800,11800,11800,11800,0
20230531,204600,206552800,11800,11800,11800,11800,0
20230531,204500,206552800,11800,11800,11800,11800,30
20230531,204400,206552800,11800,11800,11800,11800,0
20230531,204300,206552800,11800,11800,11800,11800,0
20230531,204200,206552800,11800,11800,11800,11800,0
20230531,204100,206552800,11800,11800,11800,11800,0
20230531,204000,206552800,11800,11800,11800,11800,0
20230531,203900,206552800,11800,11800,11800,11800,0
20230531,203800,206552800,11800,11800,11800,11800,0
20230531,203700,206552800,11800,11800,11800,11800,0
20230531,203600,206552800,11800,11800,11800,11800,0
20230531,203500,206552800,11800,11800,11800,11800,0
20230531,203400,206552800,11800,11800,11800,11800,0
20230531,203300,206552800,11800,11800,11800,11800,0
20230531,203200,206552800,11800,11800,11800,11800,0
20230531,203100,206552800,11800,11800,11800,11800,0
20230531,203000,206552800,11800,11800,11800,11800,0
20230531,202900,206552800,11800,11800,11800,11800,0
20230531,202800,206552800,11800,11800,11800,11800,0
20230531,202700,206552800,11800,11800,11800,11800,0
20230531,202600,206552800,11800,11800,11800,11800,0
20230531,202500,206552800,11800,11800,11800,11800,0
20230531,202400,206552800,11800,11800,11800,11800,0
20230531,202300,206552800,11800,11800,11800,11800,0
20230531,202200,206552800,11800,11800,11800,11800,0
20230531,202100,206552800,11800,11800,11800,11800,0
20230531,202000,206552800,11800,11800,11800,11800,0
20230531,201900,206552800,11800,11800,11800,11800,0
20230531,201800,206552800,11800,11800,11800,11800,0
20230531,201700,206552800,11800,11800,11800,11800,0
20230531,201600,206552800,11800,11800,11800,11800,0
20230531,201500,206552800,11800,11800,11800,11800,30
20230531,201400,206552800,11800,11800,11800,11800,0
20230531,201300,206552800,11800,11800,11800,11800,0
20230531,201200,206552800,11800,11800,11800,11800,0
20230531,201100,206552800,11800,11800,11800,11800,0
20230531,201000,206552800,11800,11800,11800,11800,0
20230531,200900,206552800,11800,11800,11800,11800,0
20230531,200800,206552800,11800,11800,11800,11800,0
20230531,200700,206552800,11800,11800,11800,11800,0
20230531,200600,206552800,11800,11800,11800,11800,0
20230531,200500,206552800,11800,11800,11800,11800,0
20230531,200400,206552800,11800,11800,11800,11800,0
20230531,200300,206552800,11800,11800,11800,11800,0
20230531,200200,206552800,11800,11800,11800,11800,0
20230531,200100,206552800,11800,11800,11800,11800,0
20230531,200000,206552800,11800,11800,11800,11800,0
20230531,195900,206552800,11800,11800,11800,11800,0
20230531,195800,206552800,11800,11800,11800,11800,0
20230531,195700,206552800,11800,11800,11800,11800,0
20230531,195600,206552800,11800,11800,11800,11800,0
20230531,195500,206552800,11800,11800,11800,11800,0
20230531,195400,206552800,11800,11800,11800,11800,0
20230531,195300,206552800,11800,11800,11800,11800,0
20230531,195200,206552800,11800,11800,11800,11800,0
20230531,195100,206552800,11800,11800,11800,11800,0
20230531,195000,206552800,11800,11800,11800,11800,0
20230531,194900,206552800,11800,11800,11800,11800,0
20230531,194800,206552800,11800,11800,11800,11800,0
20230531,194700,206552800,11800,11800,11800,11800,0
20230531,194600,206552800,11800,11800,11800,11800,0
20230531,194500,206552800,11800,11800,11800,11800,30
20230531,194400,206552800,11800,11800,11800,11800,0
20230531,194300,206552800,11800,11800,11800,11800,0
20230531,194200,206552800,11800,11800,11800,11800,0
20230531,194100,206552800,11800,11800,11800,11800,0
20230531,194000,206552800,11800,11800,11800,11800,0
20230531,193900,206552800,11800,11800,11800,11800,0
20230531,193800,206552800,11800,11800,11800,11800,0
20230531,193700,206552800,11800,11800,11800,11800,0
20230531,193600,206552800,11800,11800,11800,11800,0
20230531,193500,206552800,11800,11800,11800,11800,0
20230531,193400,206552800,11800,11800,11800,11800,0
20230531,193300,206552800,11800,11800,11800,11800,0
20230531,193200,206552800,11800,11800,11800,11800,0
20230531,193100,206552800,11800,11800,11800,11800,0
20230531,193000,206552800,11800,11800,11800,11800,0
20230531,192900,206552800,11800,11800,11800,11800,0
20230531,192800,206552800,11800,11800,11800,11800,0
20230531,192700,206552800,11800,11800,11800,11800,0
20230531,192600,206552800,11800,11800,11800,11800,0
20230531,192500,206552800,11800,11800,11800,11800,0
20230531,192400,206552800,11800,11800,11800,11800,0
20230531,192300,206552800,11800,11800,11800,11800,0
20230531,192200,206552800,11800,11800,11800,11800,0
20230531,192100,206552800,11800,11800,11800,11800,0
20230531,192000,206552800,11800,11800,11800,11800,0
20230531,191900,206552800,11800,11800,11800,11800,0
20230531,191800,206552800,11800,11800,11800,11800,0
20230531,191700,206552800,11800,11800,11800,11800,0
20230531,191600,206552800,11800,11800,11800,11800,0
20230531,191500,206552800,11800,11800,11800,11800,30
20230531,191400,206552800,11800,11800,11800,11800,0
20230531,191300,206552800,11800,11800,11800,11800,0
20230531,191200,206552800,11800,11800,11800,11800,0
20230531,191100,206552800,11800,11800,11800,11800,0
20230531,191000,206552800,11800,11800,11800,11800,0
20230531,190900,206552800,11800,11800,11800,11800,0
20230531,190800,206552800,11800,11800,11800,11800,0
20230531,190700,206552800,11800,11800,11800,11800,0
20230531,190600,206552800,11800,11800,11800,11800,0
20230531,190500,206552800,11800,11800,11800,11800,0
20230531,190400,206552800,11800,11800,11800,11800,0
20230531,190300,206552800,11800,11800,11800,11800,0
20230531,190200,206552800,11800,11800,11800,11800,0
20230531,190100,206552800,11800,11800,11800,11800,0
20230531,190000,206552800,11800,11800,11800,11800,0
20230531,185900,206552800,11800,11800,11800,11800,0
20230531,185800,206552800,11800,11800,11800,11800,0
20230531,185700,206552800,11800,11800,11800,11800,0
20230531,185600,206552800,11800,11800,11800,11800,0
20230531,185500,206552800,11800,11800,11800,11800,0
20230531,185400,206552800,11800,11800,11800,11800,0
20230531,185300,206552800,11800,11800,11800,11800,0
20230531,185200,206552800,11800,11800,11800,11800,0
20230531,185100,206552800,11800,11800,11800,11800,0
20230531,185000,206552800,11800,11800,11800,11800,0
20230531,184900,206552800,11800,11800,11800,11800,0
20230531,184800,206552800,11800,11800,11800,11800,0
20230531,184700,206552800,11800,11800,11800,11800,0
20230531,184600,206552800,11800,11800,11800,11800,0
20230531,184500,206552800,11800,11800,11800,11800,30
20230531,184400,206552800,11800,11800,11800,11800,0
20230531,184300,206552800,11800,11800,11800,11800,0
20230531,184200,206552800,11800,11800,11800,11800,0
20230531,184100,206552800,11800,11800,11800,11800,0
20230531,184000,206552800,11800,11800,11800,11800,0
20230531,183900,206552800,11800,11800,11800,11800,0
20230531,183800,206552800,11800,11800,11800,11800,0
20230531,183700,206552800,11800,11800,11800,11800,0
20230531,183600,206552800,11800,11800,11800,11800,0
20230531,183500,206552800,11800,11800,11800,11800,0
20230531,183400,206552800,11800,11800,11800,11800,0
20230531,183300,206552800,11800,11800,11800,11800,0
20230531,183200,206552800,11800,11800,11800,11800,0
20230531,183100,206552800,11800,11800,11800,11800,0
20230531,183000,206552800,11800,11800,11800,11800,0
20230531,182900,206552800,11800,11800,11800,11800,0
20230531,182800,206552800,11800,11800,11800,11800,0
20230531,182700,206552800,11800,11800,11800,11800,0
20230531,182600,206552800,11800,11800,11800,11800,0
20230531,182500,206552800,11800,11800,11800,11800,0
20230531,182400,206552800,11800,11800,11800,11800,0
20230531,182300,206552800,11800,11800,11800,11800,0
20230531,182200,206552800,11800,11800,11800,11800,0
20230531,182100,206552800,11800,11800,11800,11800,0
20230531,182000,206552800,11800,11800,11800,11800,0
20230531,181900,206552800,11800,11800,11800,11800,0
20230531,181800,206552800,11800,11800,11800,11800,0
20230531,181700,206552800,11800,11800,11800,11800,0
20230531,181600,206552800,11800,11800,11800,11800,0
20230531,181500,206552800,11800,11800,11800,11800,30
20230531,181400,206552800,11800,11800,11800,11800,0
20230531,181300,206552800,11800,11800,11800,11800,0
20230531,181200,206552800,11800,11800,11800,11800,0
20230531,181100,206552800,11800,11800,11800,11800,0
20230531,181000,206552800,11800,11800,11800,11800,0
20230531,180900,206552800,11800,11800,11800,11800,0
20230531,180800,206552800,11800,11800,11800,11800,0
20230531,180700,206552800,11800,11800,11800,11800,0
20230531,180600,206552800,11800,11800,11800,11800,0
20230531,180500,206552800,11800,11800,11800,11800,0
20230531,180400,206552800,11800,11800,11800,11800,0
20230531,180300,206552800,11800,11800,11800,11800,0
20230531,180200,206552800,11800,11800,11800,11800,0
20230531,180100,206552800,11800,11800,11800,11800,0
20230531,180000,206552800,11800,11800,11800,11800,0
20230531,175900,206552800,11800,11800,11800,11800,0
20230531,175800,206552800,11800,11800,11800,11800,0
20230531,175700,206552800,11800,11800,11800,11800,0
20230531,175600,206552800,11800,11800,11800,11800,0
20230531,175500,206552800,11800,11800,11800,11800,0
20230531,175400,206552800,11800,11800,11800,11800,0
20230531,175300,206552800,11800,11800,11800,11800,0
20230531,175200,206552800,11800,11800,11800,11800,0
20230531,175100,206552800,11800,11800,11800,11800,0
20230531,175000,206552800,11800,11800,11800,11800,0
20230531,174900,206552800,11800,11800,11800,11800,0
20230531,174800,206552800,11800,11800,11800,11800,0
20230531,174700,206552800,11800,11800,11800,11800,0
20230531,174600,206552800,11800,11800,11800,11800,0
20230531,174500,206552800,11800,11800,11800,11800,30
20230531,174400,206552800,11800,11800,11800,11800,0
20230531,174300,206552800,11800,11800,11800,11800,0
20230531,174200,206552800,11800,11800,11800,11800,0
20230531,174100,206552800,11800,11800,11800,11800,0
20230531,174000,206552800,11800,11800,11800,11800,0
20230531,173900,206552800,11800,11800,11800,11800,0
20230531,173800,206552800,11800,11800,11800,11800,0
20230531,173700,206552800,11800,11800,11800,11800,0
20230531,173600,206552800,11800,11800,11800,11800,0
20230531,173500,206552800,11800,11800,11800,11800,0
20230531,173400,206552800,11800,11800,11800,11800,0
20230531,173300,206552800,11800,11800,11800,11800,0
20230531,173200,206552800,11800,11800,11800,11800,0
20230531,173100,206552800,11800,11800,11800,11800,0
20230531,173000,206552800,11800,11800,11800,11800,0
20230531,172900,206552800,11800,11800,11800,11800,0
20230531,172800,206552800,11800,11800,11800,11800,0
20230531,172700,206552800,11800,11800,11800,11800,0
20230531,172600,206552800,11800,11800,11800,11800,0
20230531,172500,206552800,11800,11800,11800,11800,0
20230531,172400,206552800,11800,11800,11800,11800,0
20230531,172300,206552800,11800,11800,11800,11800,0
20230531,172200,206552800,11800,11800,11800,11800,0
20230531,172100,206552800,11800,11800,11800,11800,0
20230531,172000,206552800,11800,11800,11800,11800,0
20230531,171900,206552800,11800,11800,11800,11800,0
20230531,171800,206552800,11800,11800,11800,11800,0
20230531,171700,206552800,11800,11800,11800,11800,0
20230531,171600,206552800,11800,11800,11800,11800,0
20230531,171500,206552800,11800,11800,11800,11800,30
20230531,171400,206552800,11800,11800,11800,11800,0
20230531,171300,206552800,11800,11800,11800,11800,0
20230531,171200,206552800,11800,11800,11800,11800,0
20230531,171100,206552800,11800,11800,11800,11800,0
20230531,171000,206552800,11800,11800,11800,11800,0
20230531,170900,206552800,11800,11800,11800,11800,0
20230531,170800,206552800,11800,11800,11800,11800,0
20230531,170700,206552800,11800,11800,11800,11800,0
20230531,170600,206552800,11800,11800,11800,11800,0
20230531,170500,206552800,11800,11800,11800,11800,0
20230531,170400,206552800,11800,11800,11800,11800,0
20230531,170300,206552800,11800,11800,11800,11800,0
20230531,170200,206552800,11800,11800,11800,11800,0
20230531,170100,206552800,11800,11800,11800,11800,0
20230531,170000,206552800,11800,11800,11800,11800,0
20230531,165900,206552800,11800,11800,11800,11800,0
20230531,165800,206552800,11800,11800,11800,11800,0
20230531,165700,206552800,11800,11800,11800,11800,0
20230531,165600,206552800,11800,11800,11800,11800,0
20230531,165500,206552800,11800,11800,11800,11800,0
20230531,165400,206552800,11800,11800,11800,11800,0
20230531,165300,206552800,11800,11800,11800,11800,0
20230531,165200,206552800,11800,11800,11800,11800,0
20230531,165100,206552800,11800,11800,11800,11800,0
20230531,165000,206552800,11800,11800,11800,11800,0
20230531,164900,206552800,11800,11800,11800,11800,0
20230531,164800,206552800,11800,11800,11800,11800,0
20230531,164700,206552800,11800,11800,11800,11800,0
20230531,164600,206552800,11800,11800,11800,11800,0
20230531,164500,206552800,11800,11800,11800,11800,30
20230531,164400,206552800,11800,11800,11800,11800,0
20230531,164300,206552800,11800,11800,11800,11800,0
20230531,164200,206552800,11800,11800,11800,11800,0
20230531,164100,206552800,11800,11800,11800,11800,0
20230531,164000,206552800,11800,11800,11800,11800,0
20230531,163900,206552800,11800,11800,11800,11800,0
20230531,163800,206552800,11800,11800,11800,11800,0
20230531,163700,206552800,11800,11800,11800,11800,0
20230531,163600,206552800,11800,11800,11800,11800,0
20230531,163500,206552800,11800,11800,11800,11800,0
20230531,163400,206552800,11800,11800,11800,11800,0
20230531,163300,206552800,11800,11800,11800,11800,0
20230531,163200,206552800,11800,11800,11800,11800,0
20230531,163100,206552800,11800,11800,11800,11800,0
20230531,163000,206552800,11800,11800,11800,11800,0
20230531,162900,206552800,11800,11800,11800,11800,0
20230531,162800,206552800,11800,11800,11800,11800,0
20230531,162700,206552800,11800,11800,11800,11800,0
20230531,162600,206552800,11800,11800,11800,11800,0
20230531,162500,206552800,11800,11800,11800,11800,0
20230531,162400,206552800,11800,11800,11800,11800,0
20230531,162300,206552800,11800,11800,11800,11800,0
20230531,162200,206552800,11800,11800,11800,11800,0
20230531,162100,206552800,11800,11800,11800,11800,0
20230531,162000,206552800,11800,11800,11800,11800,0
20230531,161900,206552800,11800,11800,11800,11800,0
20230531,161800,206552800,11800,11800,11800,11800,0
20230531,161700,206552800,11800,11800,11800,11800,0
20230531,161600,206552800,11800,11800,11800,11800,0
20230531,161500,206552800,11800,11800,11800,11800,30
20230531,161400,206552800,11800,11800,11800,11800,0
20230531,161300,206552800,11800,11800,11800,11800,0
20230531,161200,206552800,11800,11800,11800,11800,0
20230531,161100,206552800,11800,11800,11800,11800,0
20230531,161000,206552800,11800,11800,11800,11800,0
20230531,160900,206552800,11800,11800,11800,11800,0
20230531,160800,206552800,11800,11800,11800,11800,0
20230531,160700,206552800,11800,11800,11800,11800,0
20230531,160600,206552800,11800,11800,11800,11800,0
20230531,160500,206552800,11800,11800,11800,11800,0
20230531,160400,206552800,11800,11800,11800,11800,0
20230531,160300,206552800,11800,11800,11800,11800,0
20230531,160200,206552800,11800,11800,11800,11800,0
20230531,160100,206552800,11800,11800,11800,11800,0
20230531,160000,206552800,11800,11800,11800,11800,0
20230531,155900,206552800,11800,11800,11800,11800,0
20230531,155800,206552800,11800,11800,11800,11800,0
20230531,155700,206552800,11800,11800,11800,11800,0
20230531,155600,206552800,11800,11800,11800,11800,0
20230531,155500,206552800,11800,11800,11800,11800,0
20230531,155400,206552800,11800,11800,11800,11800,0
20230531,155300,206552800,11800,11800,11800,11800,0
20230531,155200,206552800,11800,11800,11800,11800,0
20230531,155100,206552800,11800,11800,11800,11800,0
20230531,155000,206552800,11800,11800,11800,11800,0
20230531,154900,206552800,11800,11800,11800,11800,0
20230531,154800,206552800,11800,11800,11800,11800,0
20230531,154700,206552800,11800,11800,11800,11800,0
20230531,154600,206552800,11800,11800,11800,11800,0
20230531,154500,206552800,11800,11800,11800,11800,30
20230531,154400,206552800,11800,11800,11800,11800,0
20230531,154300,206552800,11800,11800,11800,11800,0
20230531,154200,206552800,11800,11800,11800,11800,0
20230531,154100,206552800,11800,11800,11800,11800,0
20230531,154000,206552800,11800,11800,11800,11800,0
20230531,153900,206552800,11800,11800,11800,11800,0
20230531,153800,206552800,11800,11800,11800,11800,0
20230531,153700,206552800,11800,11800,11800,11800,0
20230531,153600,206552800,11800,11800,11800,11800,0
20230531,153500,206552800,11800,11800,11800,11800,0
20230531,153400,206552800,11800,11800,11800,11800,0
20230531,153300,206552800,11800,11800,11800,11800,0
20230531,153200,206552800,11800,11800,11800,11800,0
20230531,153100,206552800,11800,11800,11800,11800,0
20230531,153000,206552800,11800,11800,11800,11800,30
20230531,152900,206198800,11800,11800,11800,11800,0
20230531,152800,206198800,11800,11800,11800,11800,0
20230531,152700,206198800,11800,11800,11800,11800,0
20230531,152600,206198800,11800,11800,11800,11800,0
20230531,152500,206198800,11800,11800,11800,11800,0
20230531,152400,206198800,11800,11800,11800,11800,0
20230531,152300,206198800,11800,11800,11800,11800,0
20230531,152200,206198800,11800,11800,11800,11800,0
20230531,152100,206198800,11800,11800,11800,11800,0
20230531,152000,206198800,11800,11800,11800,11800,0
20230531,151900,206198800,11800,11750,11800,11750,500
20230531,151800,200301420,11750,11750,11750,11750,0
20230531,151700,200301420,11750,11750,11750,11750,2
20230531,151600,200277920,11730,11730,11730,11730,0
20230531,151500,200277920,11730,11720,11730,11720,89
20230531,151400,199233990,11720,11730,11730,11720,4
20230531,151300,199187100,11730,11730,11730,11730,30
20230531,151200,198835200,11740,11740,11740,11740,0
20230531,151100,198835200,11740,11740,11740,11740,3
20230531,151000,198799980,11760,11760,11760,11760,0
20230531,150900,198799980,11760,11760,11760,11760,0
20230531,150800,198799980,11760,11750,11760,11750,5
20230531,150700,198741190,11740,11740,11740,11740,4
20230531,150600,198694230,11750,11750,11750,11750,0
20230531,150500,198694230,11750,11750,11750,11750,0
20230531,150400,198694230,11750,11740,11750,11740,6
20230531,150300,198623760,11750,11740,11750,11740,5
20230531,150200,198565040,11750,11740,11750,11740,10
20230531,150100,198447600,11740,11730,11740,11730,10
20230531,150000,198330260,11730,11730,11730,11730,2
20230531,145900,198306800,11720,11720,11720,11720,3
20230531,145800,198271640,11730,11720,11730,11720,23
20230531,145700,198001880,11720,11720,11720,11720,3
20230531,145600,197966720,11730,11720,11730,11720,36
20230531,145500,197544770,11730,11730,11730,11730,0
20230531,145400,197544770,11730,11730,11730,11730,0
20230531,145300,197544770,11730,11730,11730,11730,1
20230531,145200,197533040,11730,11730,11730,11730,0
20230531,145100,197533040,11730,11730,11730,11730,34
20230531,145000,197134220,11740,11740,11740,11740,1
20230531,144900,197122480,11730,11740,11740,11730,28
20230531,144800,196793840,11810,11810,11810,11810,0
20230531,144700,196793840,11810,11810,11810,11810,0
20230531,144600,196793840,11810,11810,11810,11810,0
20230531,144500,196793840,11810,11800,11810,11800,350
20230531,144400,192661060,11800,11800,11800,11800,0
20230531,144300,192661060,11800,11800,11800,11800,0
20230531,144200,192661060,11800,11800,11800,11800,0
20230531,144100,192661060,11800,11800,11800,11800,0
20230531,144000,192661060,11800,11800,11800,11800,0
20230531,143900,192661060,11800,11800,11800,11800,0
20230531,143800,192661060,11800,11800,11800,11800,0
20230531,143700,192661060,11800,11730,11800,11730,90
20230531,143600,191601340,11730,11730,11730,11730,0
20230531,143500,191601340,11730,11730,11730,11730,0
20230531,143400,191601340,11730,11730,11730,11730,0
20230531,143300,191601340,11730,11730,11730,11730,0
20230531,143200,191601340,11730,11730,11730,11730,0
20230531,143100,191601340,11730,11730,11730,11730,0
20230531,143000,191601340,11730,11730,11730,11730,0
20230531,142900,191601340,11730,11730,11730,11730,0
20230531,142800,191601340,11730,11730,11730,11730,0
20230531,142700,191601340,11730,11730,11730,11730,8
20230531,142600,191507500,11750,11750,11750,11750,0
20230531,142500,191507500,11750,11750,11750,11750,0
20230531,142400,191507500,11750,11720,11750,11720,279
20230531,142300,188232870,11720,11720,11720,11720,3
20230531,142200,188197710,11720,11720,11720,11720,40
20230531,142100,187728910,11720,11720,11720,11720,87
20230531,142000,186709270,11720,11720,11720,11720,3
20230531,141900,186674110,11720,11720,11720,11720,3
20230531,141800,186638950,11720,11720,11720,11720,79
20230531,141700,185713070,11720,11720,11720,11720,0
20230531,141600,185713070,11720,11720,11720,11720,0
20230531,141500,185713070,11720,11720,11720,11720,11
20230531,141400,185584150,11720,11720,11720,11720,0
20230531,141300,185584150,11720,11720,11720,11720,0
20230531,141200,185584150,11720,11710,11720,11710,8
20230531,141100,185490420,11710,11710,11710,11710,3
20230531,141000,185455290,11710,11710,11710,11710,51
20230531,140900,184858080,11720,11720,11720,11720,5
20230531,140800,184799480,11720,11720,11720,11720,2
20230531,140700,184776040,11720,11720,11720,11720,0
20230531,140600,184776040,11720,11720,11720,11720,0
20230531,140500,184776040,11720,11720,11720,11720,0
20230531,140400,184776040,11720,11720,11720,11720,0
20230531,140300,184776040,11720,11720,11720,11720,1
20230531,140200,184764320,11720,11720,11720,11720,2
20230531,140100,184740880,11650,11650,11650,11650,0
20230531,140000,184740880,11650,11650,11650,11650,0
20230531,135900,184740880,11650,11650,11650,11650,0
20230531,135800,184740880,11650,11650,11650,11650,32
20230531,135700,184368080,11740,11740,11740,11740,0
20230531,135600,184368080,11740,11740,11740,11740,0
20230531,135500,184368080,11740,11740,11740,11740,20
20230531,135400,184133280,11740,11740,11740,11740,0
20230531,135300,184133280,11740,11740,11740,11740,0
20230531,135200,184133280,11740,11740,11740,11740,0
20230531,135100,184133280,11740,11740,11740,11740,0
20230531,135000,184133280,11740,11740,11740,11740,100
20230531,134900,182959280,11750,11750,11750,11750,0
20230531,134800,182959280,11750,11750,11750,11750,0
20230531,134700,182959280,11750,11750,11750,11750,0
20230531,134600,182959280,11750,11750,11750,11750,0
20230531,134500,182959280,11750,11700,11750,11700,235
20230531,134400,180198790,11630,11630,11630,11630,0
20230531,134300,180198790,11630,11630,11630,11630,0
20230531,134200,180198790,11630,11630,11630,11630,0
20230531,134100,180198790,11630,11630,11630,11630,0
20230531,134000,180198790,11630,11630,11630,11630,2
20230531,133900,180175530,11630,11630,11630,11630,0
20230531,133800,180175530,11630,11630,11630,11630,2
20230531,133700,180152270,11740,11740,11740,11740,0
20230531,133600,180152270,11740,11740,11740,11740,0
20230531,133500,180152270,11740,11740,11740,11740,0
20230531,133400,180152270,11740,11740,11740,11740,0
20230531,133300,180152270,11740,11740,11740,11740,0
20230531,133200,180152270,11740,11670,11740,11670,187
20230531,133100,177963460,11670,11670,11670,11670,0
20230531,133000,177963460,11670,11670,11670,11670,0
20230531,132900,177963460,11670,11650,11670,11650,50
20230531,132800,177380040,11650,11620,11650,11620,70
20230531,132700,176566490,11600,11600,11600,11600,0
20230531,132600,176566490,11600,11600,11600,11600,0
20230531,132500,176566490,11600,11590,11610,11590,124
20230531,132400,175128360,11610,11610,11610,11610,0
20230531,132300,175128360,11610,11610,11610,11610,0
20230531,132200,175128360,11610,11610,11610,11610,0
20230531,132100,175128360,11610,11590,11610,11590,126
20230531,132000,173666810,11590,11570,11590,11570,3
20230531,131900,173632070,11560,11550,11560,11550,19
20230531,131800,173412610,11590,11590,11590,11590,0
20230531,131700,173412610,11590,11590,11590,11590,0
20230531,131600,173412610,11590,11590,11590,11590,1
20230531,131500,173401020,11590,11560,11610,11560,99
20230531,131400,172254990,11600,11580,11640,11500,2227
20230531,131300,146626810,11650,11650,11650,11650,0
20230531,131200,146626810,11650,11650,11650,11650,0
20230531,131100,146626810,11650,11650,11650,11650,0
20230531,131000,146626810,11650,11650,11650,11650,1
20230531,130900,146615160,11660,11660,11660,11660,0
20230531,130800,146615160,11660,11660,11660,11660,0
20230531,130700,146615160,11660,11660,11660,11660,0
20230531,130600,146615160,11660,11590,11660,11570,104
20230531,130500,145411770,11670,11670,11670,11670,0
20230531,130400,145411770,11670,11670,11670,11670,0
20230531,130300,145411770,11670,11590,11670,11570,18
20230531,130200,145203340,11670,11670,11670,11670,0
20230531,130100,145203340,11670,11670,11670,11670,1
20230531,130000,145191670,11590,11600,11600,11590,112
20230531,125900,143893120,11600,11600,11600,11600,7
20230531,125800,143811920,11610,11610,11610,11610,3
20230531,125700,143777090,11660,11660,11660,11660,1
20230531,125600,143765430,11600,11600,11600,11600,54
20230531,125500,143139030,11680,11680,11680,11680,0
20230531,125400,143139030,11680,11680,11680,11680,0
20230531,125300,143139030,11680,11680,11680,11680,0
20230531,125200,143139030,11680,11680,11680,11680,0
20230531,125100,143139030,11680,11680,11680,11680,0
20230531,125000,143139030,11680,11680,11680,11680,0
20230531,124900,143139030,11680,11680,11680,11680,0
20230531,124800,143139030,11680,11680,11680,11680,0
20230531,124700,143139030,11680,11610,11680,11610,15
20230531,124600,142964740,11610,11610,11610,11600,327
20230531,124500,139169620,11610,11610,11610,11610,0
20230531,124400,139169620,11610,11610,11610,11610,0
20230531,124300,139169620,11610,11620,11620,11610,4
20230531,124200,139123170,11620,11620,11620,11620,30
20230531,124100,138774570,11610,11620,11620,11610,99
20230531,124000,137625150,11630,11630,11630,11630,18
20230531,123900,137415810,11690,11690,11690,11690,88
20230531,123800,136387090,11710,11710,11710,11710,0
20230531,123700,136387090,11710,11710,11710,11710,0
20230531,123600,136387090,11710,11710,11710,11710,0
20230531,123500,136387090,11710,11710,11710,11710,1
20230531,123400,136375380,11610,11660,11660,11610,307
20230531,123300,132801850,11660,11660,11660,11660,9
20230531,123200,132696910,11720,11720,11720,11720,0
20230531,123100,132696910,11720,11720,11720,11720,0
20230531,123000,132696910,11720,11720,11720,11720,0
20230531,122900,132696910,11720,11720,11720,11720,0
20230531,122800,132696910,11720,11720,11720,11720,0
20230531,122700,132696910,11720,11720,11720,11720,1
20230531,122600,132685190,11730,11730,11730,11730,0
20230531,122500,132685190,11730,11730,11730,11730,0
20230531,122400,132685190,11730,11730,11730,11730,0
20230531,122300,132685190,11730,11680,11730,11670,177
20230531,122200,130618890,11730,11730,11730,11730,0
20230531,122100,130618890,11730,11730,11730,11730,3
20230531,122000,130583700,11700,11700,11700,11700,0
20230531,121900,130583700,11700,11700,11700,11700,0
20230531,121800,130583700,11700,11700,11700,11700,0
20230531,121700,130583700,11700,11700,11700,11700,2
20230531,121600,130560300,11690,11690,11690,11690,52
20230531,121500,129952420,11710,11710,11710,11710,0
20230531,121400,129952420,11710,11710,11710,11710,0
20230531,121300,129952420,11710,11710,11710,11710,24
20230531,121200,129671380,11740,11740,11740,11740,0
20230531,121100,129671380,11740,11740,11740,11740,0
20230531,121000,129671380,11740,11740,11740,11740,0
20230531,120900,129671380,11740,11740,11740,11740,0
20230531,120800,129671380,11740,11740,11740,11740,0
20230531,120700,129671380,11740,11740,11740,11740,0
20230531,120600,129671380,11740,11740,11740,11740,0
20230531,120500,129671380,11740,11740,11740,11740,8
20230531,120400,129577460,11740,11740,11740,11740,0
20230531,120300,129577460,11740,11740,11740,11740,0
20230531,120200,129577460,11740,11740,11740,11740,0
20230531,120100,129577460,11740,11740,11740,11740,0
20230531,120000,129577460,11740,11740,11740,11740,0
20230531,115900,129577460,11740,11740,11740,11740,0
20230531,115800,129577460,11740,11740,11740,11740,0
20230531,115700,129577460,11740,11740,11740,11740,0
20230531,115600,129577460,11740,11740,11740,11740,0
20230531,115500,129577460,11740,11740,11740,11740,40
20230531,115400,129107860,11710,11710,11710,11710,28
20230531,115300,128779980,11710,11710,11710,11710,0
20230531,115200,128779980,11710,11710,11710,11710,0
20230531,115100,128779980,11710,11700,11710,11700,10
20230531,115000,128662960,11690,11690,11690,11690,0
20230531,114900,128662960,11690,11690,11690,11690,0
20230531,114800,128662960,11690,11690,11690,11690,0
20230531,114700,128662960,11690,11690,11690,11690,0
20230531,114600,128662960,11690,11690,11690,11690,39
20230531,114500,128207050,11670,11670,11670,11670,0
20230531,114400,128207050,11670,11670,11670,11670,1
20230531,114300,128195380,11690,11690,11690,11690,0
20230531,114200,128195380,11690,11690,11690,11690,50
20230531,114100,127610880,11690,11690,11690,11690,0
20230531,114000,127610880,11690,11670,11690,11670,188
20230531,113900,125416700,11670,11690,11690,11670,66
20230531,113800,124645220,11690,11690,11690,11690,1
20230531,113700,124633530,11690,11660,11690,11660,68
20230531,113600,123839630,11690,11690,11690,11690,2
20230531,113500,123816250,11690,11690,11690,11690,2
20230531,113400,123792870,11680,11680,11680,11680,150
20230531,113300,122040870,11680,11680,11680,11680,0
20230531,113200,122040870,11680,11680,11680,11680,0
20230531,113100,122040870,11680,11680,11680,11680,90
20230531,113000,120989670,11670,11670,11670,11670,1
20230531,112900,120978000,11670,11670,11670,11660,54
20230531,112800,120348110,11760,11760,11760,11760,8
20230531,112700,120254030,11680,11680,11680,11680,0
20230531,112600,120254030,11680,11680,11680,11680,35
20230531,112500,119845230,11680,11680,11680,11680,1
20230531,112400,119833550,11800,11800,11800,11800,0
20230531,112300,119833550,11800,11800,11800,11800,0
20230531,112200,119833550,11800,11800,11800,11800,0
20230531,112100,119833550,11800,11800,11800,11800,0
20230531,112000,119833550,11800,11760,11800,11760,10
20230531,111900,119715910,11670,11670,11670,11670,0
20230531,111800,119715910,11670,11700,11700,11670,245
20230531,111700,116849820,11710,11740,11740,11710,73
20230531,111600,115994720,11750,11750,11750,11750,8
20230531,111500,115900720,11750,11750,11750,11750,0
20230531,111400,115900720,11750,11750,11750,11750,0
20230531,111300,115900720,11750,11820,11830,11750,129
20230531,111200,114381100,11760,11760,11760,11760,1
20230531,111100,114369340,11710,11760,11760,11710,196
20230531,111000,112068130,11830,11830,11830,11830,7
20230531,110900,111985320,11830,11830,11830,11830,0
20230531,110800,111985320,11830,11830,11830,11830,0
20230531,110700,111985320,11830,11760,11830,11760,5
20230531,110600,111926380,11760,11760,11760,11760,0
20230531,110500,111926380,11760,11760,11760,11760,21
20230531,110400,111679420,11830,11830,11830,11830,0
20230531,110300,111679420,11830,11830,11830,11830,0
20230531,110200,111679420,11830,11830,11830,11830,0
20230531,110100,111679420,11830,11830,11830,11830,0
20230531,110000,111679420,11830,11830,11830,11830,1
20230531,105900,111667590,11820,11820,11820,11820,105
20230531,105800,110426490,11830,11830,11830,11830,0
20230531,105700,110426490,11830,11820,11830,11820,96
20230531,105600,109291760,11820,11820,11820,11820,0
20230531,105500,109291760,11820,11820,11820,11820,0
20230531,105400,109291760,11820,11820,11820,11820,0
20230531,105300,109291760,11820,11820,11820,11820,0
20230531,105200,109291760,11820,11820,11820,11820,0
20230531,105100,109291760,11820,11820,11820,11820,6
20230531,105000,109220840,11810,11800,11810,11800,10
20230531,104900,109102810,11700,11700,11700,11700,0
20230531,104800,109102810,11700,11750,11750,11700,37
20230531,104700,108669390,11660,11770,11770,11660,400
20230531,104600,103992020,11780,11780,11780,11780,311
20230531,104500,100328440,11790,11790,11790,11790,318
20230531,104400,96579220,11810,11810,11810,11810,198
20230531,104300,94240840,11810,11810,11810,11810,0
20230531,104200,94240840,11810,11810,11810,11810,0
20230531,104100,94240840,11810,11810,11810,11810,128
20230531,104000,92729160,11810,11810,11810,11810,100
20230531,103900,91548160,11810,11810,11810,11810,200
20230531,103800,89186160,11810,11810,11810,11810,0
20230531,103700,89186160,11810,11810,11810,11810,0
20230531,103600,89186160,11810,11810,11810,11810,2
20230531,103500,89162540,11790,11790,11790,11790,3
20230531,103400,89127170,11800,11800,11800,11780,46
20230531,103300,88585200,11790,11860,11860,11790,17
20230531,103200,88384090,11820,11820,11820,11820,0
20230531,103100,88384090,11820,11820,11820,11820,0
20230531,103000,88384090,11820,11820,11820,11820,0
20230531,102900,88384090,11820,11820,11820,11820,0
20230531,102800,88384090,11820,11830,11830,11820,37
20230531,102700,87946570,11820,11800,11830,11800,525
20230531,102600,81749600,11810,11810,11810,11810,18
20230531,102500,81537020,11820,11820,11820,11820,2
20230531,102400,81513380,11820,11820,11820,11820,32
20230531,102300,81135140,11800,11800,11800,11800,0
20230531,102200,81135140,11800,11800,11800,11800,0
20230531,102100,81135140,11800,11800,11800,11800,0
20230531,102000,81135140,11800,11830,11830,11800,10
20230531,101900,81017060,11830,11830,11830,11830,2
20230531,101800,80993400,11830,11830,11830,11830,0
20230531,101700,80993400,11830,11850,11850,11830,96
20230531,101600,79857320,11800,11800,11800,11800,111
20230531,101500,78547520,11800,11860,11890,11800,1098
20230531,101400,65565390,11850,11850,11850,11850,0
20230531,101300,65565390,11850,11850,11850,11850,0
20230531,101200,65565390,11850,11850,11850,11850,0
20230531,101100,65565390,11850,11850,11850,11850,0
20230531,101000,65565390,11850,11850,11850,11850,0
20230531,100900,65565390,11850,11860,11860,11850,157
20230531,100800,63704890,11860,11860,11860,11860,0
20230531,100700,63704890,11860,11860,11860,11860,2
20230531,100600,63681170,11850,11890,11890,11850,452
20230531,100500,58321800,11890,11890,11890,11890,85
20230531,100400,57311150,11900,11900,11900,11900,0
20230531,100300,57311150,11900,11900,11900,11900,0
20230531,100200,57311150,11900,11900,11900,11900,0
20230531,100100,57311150,11900,11910,11910,11900,150
20230531,100000,55525220,11900,11900,11900,11900,23
20230531,095900,55251520,11900,11900,11900,11900,0
20230531,095800,55251520,11900,11900,11900,11900,0
20230531,095700,55251520,11900,11900,11900,11900,1
20230531,095600,55239620,11900,11900,11900,11900,3
20230531,095500,55203920,11900,11920,11920,11900,550
20230531,095400,48657920,11920,11920,11920,11920,23
20230531,095300,48383760,11920,11900,11920,11900,127
20230531,095200,46872390,11900,11890,11900,11890,13
20230531,095100,46717810,11900,11900,11900,11900,0
20230531,095000,46717810,11900,11900,11900,11900,0
20230531,094900,46717810,11900,11890,11900,11890,110
20230531,094800,45409010,11890,11890,11890,11890,0
20230531,094700,45409010,11890,11890,11890,11890,201
20230531,094600,43019120,11880,11880,11880,11880,0
20230531,094500,43019120,11880,11880,11880,11880,6
20230531,094400,42947840,11870,11870,11870,11870,0
20230531,094300,42947840,11870,11870,11870,11870,0
20230531,094200,42947840,11870,11870,11870,11870,4
20230531,094100,42900360,11870,11860,11880,11860,35
20230531,094000,42484850,11850,11830,11850,11830,43
20230531,093900,41976050,11820,11770,11820,11770,957
20230531,093800,30694110,11770,11770,11770,11770,25
20230531,093700,30399860,11770,11770,11770,11770,0
20230531,093600,30399860,11770,11770,11770,11690,57
20230531,093500,29729130,11780,11790,11790,11780,8
20230531,093400,29634860,11780,11790,11790,11780,22
20230531,093300,29375510,11790,11790,11790,11790,53
20230531,093200,28750640,11790,11770,11790,11770,5
20230531,093100,28691770,11790,11790,11790,11790,0
20230531,093000,28691770,11790,11790,11790,11790,0
20230531,092900,28691770,11790,11790,11790,11790,0
20230531,092800,28691770,11790,11770,11790,11690,513
20230531,092700,22670630,11770,11770,11770,11770,0
20230531,092600,22670630,11770,11770,11770,11770,0
20230531,092500,22670630,11770,11790,11790,11770,45
20230531,092400,22140140,11790,11790,11790,11790,0
20230531,092300,22140140,11790,11790,11790,11790,0
20230531,092200,22140140,11790,11790,11790,11790,0
20230531,092100,22140140,11790,11780,11790,11780,6
20230531,092000,22069410,11780,11780,11780,11780,94
20230531,091900,20962090,11750,11740,11780,11740,43
20230531,091800,20456910,11740,11750,11750,11740,124
20230531,091700,19000820,11740,11740,11740,11740,0
20230531,091600,19000820,11740,11740,11740,11740,0
20230531,091500,19000820,11740,11740,11740,11740,0
20230531,091400,19000820,11740,11740,11740,11730,416
20230531,091300,14120590,11750,11730,11750,11730,181
20230531,091200,11995820,11740,11750,11750,11740,15
20230531,091100,11819580,11730,11730,11730,11730,44
20230531,091000,11303460,11730,11730,11730,11730,0
20230531,090900,11303460,11730,11730,11730,11730,2
20230531,090800,11280000,11740,11720,11760,11710,62
20230531,090700,10551820,11710,11810,11810,11700,735
20230531,090600,1939670,11820,11820,11820,11820,0
20230531,090500,1939670,11820,11820,11820,11820,0
20230531,090400,1939670,11820,11820,11820,11820,1
20230531,090300,1927850,11820,11810,11830,11810,29
20230531,090200,1585220,11830,11830,11830,11830,0
20230531,090100,1585220,11830,11830,11830,11830,1
20230531,090000,1573390,11830,11830,11830,11830,133