KissMeData/042000/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,214700,239872630,8470,8470,8470,8470,1212
20230531,214600,239872630,8470,8470,8470,8470,0
20230531,214500,239872630,8470,8470,8470,8470,0
20230531,214400,239872630,8470,8470,8470,8470,0
20230531,214300,239872630,8470,8470,8470,8470,0
20230531,214200,239872630,8470,8470,8470,8470,0
20230531,214100,239872630,8470,8470,8470,8470,0
20230531,214000,239872630,8470,8470,8470,8470,0
20230531,213900,239872630,8470,8470,8470,8470,0
20230531,213800,239872630,8470,8470,8470,8470,0
20230531,213700,239872630,8470,8470,8470,8470,0
20230531,213600,239872630,8470,8470,8470,8470,0
20230531,213500,239872630,8470,8470,8470,8470,0
20230531,213400,239872630,8470,8470,8470,8470,0
20230531,213300,239872630,8470,8470,8470,8470,0
20230531,213200,239872630,8470,8470,8470,8470,0
20230531,213100,239872630,8470,8470,8470,8470,0
20230531,213000,239872630,8470,8470,8470,8470,0
20230531,212900,239872630,8470,8470,8470,8470,0
20230531,212800,239872630,8470,8470,8470,8470,0
20230531,212700,239872630,8470,8470,8470,8470,0
20230531,212600,239872630,8470,8470,8470,8470,0
20230531,212500,239872630,8470,8470,8470,8470,0
20230531,212400,239872630,8470,8470,8470,8470,0
20230531,212300,239872630,8470,8470,8470,8470,0
20230531,212200,239872630,8470,8470,8470,8470,0
20230531,212100,239872630,8470,8470,8470,8470,0
20230531,212000,239872630,8470,8470,8470,8470,0
20230531,211900,239872630,8470,8470,8470,8470,0
20230531,211800,239872630,8470,8470,8470,8470,0
20230531,211700,239872630,8470,8470,8470,8470,1212
20230531,211600,239872630,8470,8470,8470,8470,0
20230531,211500,239872630,8470,8470,8470,8470,0
20230531,211400,239872630,8470,8470,8470,8470,0
20230531,211300,239872630,8470,8470,8470,8470,0
20230531,211200,239872630,8470,8470,8470,8470,0
20230531,211100,239872630,8470,8470,8470,8470,0
20230531,211000,239872630,8470,8470,8470,8470,0
20230531,210900,239872630,8470,8470,8470,8470,0
20230531,210800,239872630,8470,8470,8470,8470,0
20230531,210700,239872630,8470,8470,8470,8470,0
20230531,210600,239872630,8470,8470,8470,8470,0
20230531,210500,239872630,8470,8470,8470,8470,0
20230531,210400,239872630,8470,8470,8470,8470,0
20230531,210300,239872630,8470,8470,8470,8470,0
20230531,210200,239872630,8470,8470,8470,8470,0
20230531,210100,239872630,8470,8470,8470,8470,0
20230531,210000,239872630,8470,8470,8470,8470,0
20230531,205900,239872630,8470,8470,8470,8470,0
20230531,205800,239872630,8470,8470,8470,8470,0
20230531,205700,239872630,8470,8470,8470,8470,0
20230531,205600,239872630,8470,8470,8470,8470,0
20230531,205500,239872630,8470,8470,8470,8470,0
20230531,205400,239872630,8470,8470,8470,8470,0
20230531,205300,239872630,8470,8470,8470,8470,0
20230531,205200,239872630,8470,8470,8470,8470,0
20230531,205100,239872630,8470,8470,8470,8470,0
20230531,205000,239872630,8470,8470,8470,8470,0
20230531,204900,239872630,8470,8470,8470,8470,0
20230531,204800,239872630,8470,8470,8470,8470,0
20230531,204700,239872630,8470,8470,8470,8470,1212
20230531,204600,239872630,8470,8470,8470,8470,0
20230531,204500,239872630,8470,8470,8470,8470,0
20230531,204400,239872630,8470,8470,8470,8470,0
20230531,204300,239872630,8470,8470,8470,8470,0
20230531,204200,239872630,8470,8470,8470,8470,0
20230531,204100,239872630,8470,8470,8470,8470,0
20230531,204000,239872630,8470,8470,8470,8470,0
20230531,203900,239872630,8470,8470,8470,8470,0
20230531,203800,239872630,8470,8470,8470,8470,0
20230531,203700,239872630,8470,8470,8470,8470,0
20230531,203600,239872630,8470,8470,8470,8470,0
20230531,203500,239872630,8470,8470,8470,8470,0
20230531,203400,239872630,8470,8470,8470,8470,0
20230531,203300,239872630,8470,8470,8470,8470,0
20230531,203200,239872630,8470,8470,8470,8470,0
20230531,203100,239872630,8470,8470,8470,8470,0
20230531,203000,239872630,8470,8470,8470,8470,0
20230531,202900,239872630,8470,8470,8470,8470,0
20230531,202800,239872630,8470,8470,8470,8470,0
20230531,202700,239872630,8470,8470,8470,8470,0
20230531,202600,239872630,8470,8470,8470,8470,0
20230531,202500,239872630,8470,8470,8470,8470,0
20230531,202400,239872630,8470,8470,8470,8470,0
20230531,202300,239872630,8470,8470,8470,8470,0
20230531,202200,239872630,8470,8470,8470,8470,0
20230531,202100,239872630,8470,8470,8470,8470,0
20230531,202000,239872630,8470,8470,8470,8470,0
20230531,201900,239872630,8470,8470,8470,8470,0
20230531,201800,239872630,8470,8470,8470,8470,0
20230531,201700,239872630,8470,8470,8470,8470,1212
20230531,201600,239872630,8470,8470,8470,8470,0
20230531,201500,239872630,8470,8470,8470,8470,0
20230531,201400,239872630,8470,8470,8470,8470,0
20230531,201300,239872630,8470,8470,8470,8470,0
20230531,201200,239872630,8470,8470,8470,8470,0
20230531,201100,239872630,8470,8470,8470,8470,0
20230531,201000,239872630,8470,8470,8470,8470,0
20230531,200900,239872630,8470,8470,8470,8470,0
20230531,200800,239872630,8470,8470,8470,8470,0
20230531,200700,239872630,8470,8470,8470,8470,0
20230531,200600,239872630,8470,8470,8470,8470,0
20230531,200500,239872630,8470,8470,8470,8470,0
20230531,200400,239872630,8470,8470,8470,8470,0
20230531,200300,239872630,8470,8470,8470,8470,0
20230531,200200,239872630,8470,8470,8470,8470,0
20230531,200100,239872630,8470,8470,8470,8470,0
20230531,200000,239872630,8470,8470,8470,8470,0
20230531,195900,239872630,8470,8470,8470,8470,0
20230531,195800,239872630,8470,8470,8470,8470,0
20230531,195700,239872630,8470,8470,8470,8470,0
20230531,195600,239872630,8470,8470,8470,8470,0
20230531,195500,239872630,8470,8470,8470,8470,0
20230531,195400,239872630,8470,8470,8470,8470,0
20230531,195300,239872630,8470,8470,8470,8470,0
20230531,195200,239872630,8470,8470,8470,8470,0
20230531,195100,239872630,8470,8470,8470,8470,0
20230531,195000,239872630,8470,8470,8470,8470,0
20230531,194900,239872630,8470,8470,8470,8470,0
20230531,194800,239872630,8470,8470,8470,8470,0
20230531,194700,239872630,8470,8470,8470,8470,1212
20230531,194600,239872630,8470,8470,8470,8470,0
20230531,194500,239872630,8470,8470,8470,8470,0
20230531,194400,239872630,8470,8470,8470,8470,0
20230531,194300,239872630,8470,8470,8470,8470,0
20230531,194200,239872630,8470,8470,8470,8470,0
20230531,194100,239872630,8470,8470,8470,8470,0
20230531,194000,239872630,8470,8470,8470,8470,0
20230531,193900,239872630,8470,8470,8470,8470,0
20230531,193800,239872630,8470,8470,8470,8470,0
20230531,193700,239872630,8470,8470,8470,8470,0
20230531,193600,239872630,8470,8470,8470,8470,0
20230531,193500,239872630,8470,8470,8470,8470,0
20230531,193400,239872630,8470,8470,8470,8470,0
20230531,193300,239872630,8470,8470,8470,8470,0
20230531,193200,239872630,8470,8470,8470,8470,0
20230531,193100,239872630,8470,8470,8470,8470,0
20230531,193000,239872630,8470,8470,8470,8470,0
20230531,192900,239872630,8470,8470,8470,8470,0
20230531,192800,239872630,8470,8470,8470,8470,0
20230531,192700,239872630,8470,8470,8470,8470,0
20230531,192600,239872630,8470,8470,8470,8470,0
20230531,192500,239872630,8470,8470,8470,8470,0
20230531,192400,239872630,8470,8470,8470,8470,0
20230531,192300,239872630,8470,8470,8470,8470,0
20230531,192200,239872630,8470,8470,8470,8470,0
20230531,192100,239872630,8470,8470,8470,8470,0
20230531,192000,239872630,8470,8470,8470,8470,0
20230531,191900,239872630,8470,8470,8470,8470,0
20230531,191800,239872630,8470,8470,8470,8470,0
20230531,191700,239872630,8470,8470,8470,8470,1212
20230531,191600,239872630,8470,8470,8470,8470,0
20230531,191500,239872630,8470,8470,8470,8470,0
20230531,191400,239872630,8470,8470,8470,8470,0
20230531,191300,239872630,8470,8470,8470,8470,0
20230531,191200,239872630,8470,8470,8470,8470,0
20230531,191100,239872630,8470,8470,8470,8470,0
20230531,191000,239872630,8470,8470,8470,8470,0
20230531,190900,239872630,8470,8470,8470,8470,0
20230531,190800,239872630,8470,8470,8470,8470,0
20230531,190700,239872630,8470,8470,8470,8470,0
20230531,190600,239872630,8470,8470,8470,8470,0
20230531,190500,239872630,8470,8470,8470,8470,0
20230531,190400,239872630,8470,8470,8470,8470,0
20230531,190300,239872630,8470,8470,8470,8470,0
20230531,190200,239872630,8470,8470,8470,8470,0
20230531,190100,239872630,8470,8470,8470,8470,0
20230531,190000,239872630,8470,8470,8470,8470,0
20230531,185900,239872630,8470,8470,8470,8470,0
20230531,185800,239872630,8470,8470,8470,8470,0
20230531,185700,239872630,8470,8470,8470,8470,0
20230531,185600,239872630,8470,8470,8470,8470,0
20230531,185500,239872630,8470,8470,8470,8470,0
20230531,185400,239872630,8470,8470,8470,8470,0
20230531,185300,239872630,8470,8470,8470,8470,0
20230531,185200,239872630,8470,8470,8470,8470,0
20230531,185100,239872630,8470,8470,8470,8470,0
20230531,185000,239872630,8470,8470,8470,8470,0
20230531,184900,239872630,8470,8470,8470,8470,0
20230531,184800,239872630,8470,8470,8470,8470,0
20230531,184700,239872630,8470,8470,8470,8470,1212
20230531,184600,239872630,8470,8470,8470,8470,0
20230531,184500,239872630,8470,8470,8470,8470,0
20230531,184400,239872630,8470,8470,8470,8470,0
20230531,184300,239872630,8470,8470,8470,8470,0
20230531,184200,239872630,8470,8470,8470,8470,0
20230531,184100,239872630,8470,8470,8470,8470,0
20230531,184000,239872630,8470,8470,8470,8470,0
20230531,183900,239872630,8470,8470,8470,8470,0
20230531,183800,239872630,8470,8470,8470,8470,0
20230531,183700,239872630,8470,8470,8470,8470,0
20230531,183600,239872630,8470,8470,8470,8470,0
20230531,183500,239872630,8470,8470,8470,8470,0
20230531,183400,239872630,8470,8470,8470,8470,0
20230531,183300,239872630,8470,8470,8470,8470,0
20230531,183200,239872630,8470,8470,8470,8470,0
20230531,183100,239872630,8470,8470,8470,8470,0
20230531,183000,239872630,8470,8470,8470,8470,0
20230531,182900,239872630,8470,8470,8470,8470,0
20230531,182800,239872630,8470,8470,8470,8470,0
20230531,182700,239872630,8470,8470,8470,8470,0
20230531,182600,239872630,8470,8470,8470,8470,0
20230531,182500,239872630,8470,8470,8470,8470,0
20230531,182400,239872630,8470,8470,8470,8470,0
20230531,182300,239872630,8470,8470,8470,8470,0
20230531,182200,239872630,8470,8470,8470,8470,0
20230531,182100,239872630,8470,8470,8470,8470,0
20230531,182000,239872630,8470,8470,8470,8470,0
20230531,181900,239872630,8470,8470,8470,8470,0
20230531,181800,239872630,8470,8470,8470,8470,0
20230531,181700,239872630,8470,8470,8470,8470,1212
20230531,181600,239872630,8470,8470,8470,8470,0
20230531,181500,239872630,8470,8470,8470,8470,0
20230531,181400,239872630,8470,8470,8470,8470,0
20230531,181300,239872630,8470,8470,8470,8470,0
20230531,181200,239872630,8470,8470,8470,8470,0
20230531,181100,239872630,8470,8470,8470,8470,0
20230531,181000,239872630,8470,8470,8470,8470,0
20230531,180900,239872630,8470,8470,8470,8470,0
20230531,180800,239872630,8470,8470,8470,8470,0
20230531,180700,239872630,8470,8470,8470,8470,0
20230531,180600,239872630,8470,8470,8470,8470,0
20230531,180500,239872630,8470,8470,8470,8470,0
20230531,180400,239872630,8470,8470,8470,8470,0
20230531,180300,239872630,8470,8470,8470,8470,0
20230531,180200,239872630,8470,8470,8470,8470,0
20230531,180100,239872630,8470,8470,8470,8470,0
20230531,180000,239872630,8470,8470,8470,8470,0
20230531,175900,239872630,8470,8470,8470,8470,0
20230531,175800,239872630,8470,8470,8470,8470,0
20230531,175700,239872630,8470,8470,8470,8470,0
20230531,175600,239872630,8470,8470,8470,8470,0
20230531,175500,239872630,8470,8470,8470,8470,0
20230531,175400,239872630,8470,8470,8470,8470,0
20230531,175300,239872630,8470,8470,8470,8470,0
20230531,175200,239872630,8470,8470,8470,8470,0
20230531,175100,239872630,8470,8470,8470,8470,0
20230531,175000,239872630,8470,8470,8470,8470,0
20230531,174900,239872630,8470,8470,8470,8470,0
20230531,174800,239872630,8470,8470,8470,8470,0
20230531,174700,239872630,8470,8470,8470,8470,1212
20230531,174600,239872630,8470,8470,8470,8470,0
20230531,174500,239872630,8470,8470,8470,8470,0
20230531,174400,239872630,8470,8470,8470,8470,0
20230531,174300,239872630,8470,8470,8470,8470,0
20230531,174200,239872630,8470,8470,8470,8470,0
20230531,174100,239872630,8470,8470,8470,8470,0
20230531,174000,239872630,8470,8470,8470,8470,0
20230531,173900,239872630,8470,8470,8470,8470,0
20230531,173800,239872630,8470,8470,8470,8470,0
20230531,173700,239872630,8470,8470,8470,8470,0
20230531,173600,239872630,8470,8470,8470,8470,0
20230531,173500,239872630,8470,8470,8470,8470,0
20230531,173400,239872630,8470,8470,8470,8470,0
20230531,173300,239872630,8470,8470,8470,8470,0
20230531,173200,239872630,8470,8470,8470,8470,0
20230531,173100,239872630,8470,8470,8470,8470,0
20230531,173000,239872630,8470,8470,8470,8470,0
20230531,172900,239872630,8470,8470,8470,8470,0
20230531,172800,239872630,8470,8470,8470,8470,0
20230531,172700,239872630,8470,8470,8470,8470,0
20230531,172600,239872630,8470,8470,8470,8470,0
20230531,172500,239872630,8470,8470,8470,8470,0
20230531,172400,239872630,8470,8470,8470,8470,0
20230531,172300,239872630,8470,8470,8470,8470,0
20230531,172200,239872630,8470,8470,8470,8470,0
20230531,172100,239872630,8470,8470,8470,8470,0
20230531,172000,239872630,8470,8470,8470,8470,0
20230531,171900,239872630,8470,8470,8470,8470,0
20230531,171800,239872630,8470,8470,8470,8470,0
20230531,171700,239872630,8470,8470,8470,8470,1212
20230531,171600,239872630,8470,8470,8470,8470,0
20230531,171500,239872630,8470,8470,8470,8470,0
20230531,171400,239872630,8470,8470,8470,8470,0
20230531,171300,239872630,8470,8470,8470,8470,0
20230531,171200,239872630,8470,8470,8470,8470,0
20230531,171100,239872630,8470,8470,8470,8470,0
20230531,171000,239872630,8470,8470,8470,8470,0
20230531,170900,239872630,8470,8470,8470,8470,0
20230531,170800,239872630,8470,8470,8470,8470,0
20230531,170700,239872630,8470,8470,8470,8470,0
20230531,170600,239872630,8470,8470,8470,8470,0
20230531,170500,239872630,8470,8470,8470,8470,0
20230531,170400,239872630,8470,8470,8470,8470,0
20230531,170300,239872630,8470,8470,8470,8470,0
20230531,170200,239872630,8470,8470,8470,8470,0
20230531,170100,239872630,8470,8470,8470,8470,0
20230531,170000,239872630,8470,8470,8470,8470,0
20230531,165900,239872630,8470,8470,8470,8470,0
20230531,165800,239872630,8470,8470,8470,8470,0
20230531,165700,239872630,8470,8470,8470,8470,0
20230531,165600,239872630,8470,8470,8470,8470,0
20230531,165500,239872630,8470,8470,8470,8470,0
20230531,165400,239872630,8470,8470,8470,8470,0
20230531,165300,239872630,8470,8470,8470,8470,0
20230531,165200,239872630,8470,8470,8470,8470,0
20230531,165100,239872630,8470,8470,8470,8470,0
20230531,165000,239872630,8470,8470,8470,8470,0
20230531,164900,239872630,8470,8470,8470,8470,0
20230531,164800,239872630,8470,8470,8470,8470,0
20230531,164700,239872630,8470,8470,8470,8470,1212
20230531,164600,239872630,8470,8470,8470,8470,0
20230531,164500,239872630,8470,8470,8470,8470,0
20230531,164400,239872630,8470,8470,8470,8470,0
20230531,164300,239872630,8470,8470,8470,8470,0
20230531,164200,239872630,8470,8470,8470,8470,0
20230531,164100,239872630,8470,8470,8470,8470,0
20230531,164000,239872630,8470,8470,8470,8470,0
20230531,163900,239872630,8470,8470,8470,8470,0
20230531,163800,239872630,8470,8470,8470,8470,0
20230531,163700,239872630,8470,8470,8470,8470,0
20230531,163600,239872630,8470,8470,8470,8470,0
20230531,163500,239872630,8470,8470,8470,8470,0
20230531,163400,239872630,8470,8470,8470,8470,0
20230531,163300,239872630,8470,8470,8470,8470,0
20230531,163200,239872630,8470,8470,8470,8470,0
20230531,163100,239872630,8470,8470,8470,8470,0
20230531,163000,239872630,8470,8470,8470,8470,0
20230531,162900,239872630,8470,8470,8470,8470,0
20230531,162800,239872630,8470,8470,8470,8470,0
20230531,162700,239872630,8470,8470,8470,8470,0
20230531,162600,239872630,8470,8470,8470,8470,0
20230531,162500,239872630,8470,8470,8470,8470,0
20230531,162400,239872630,8470,8470,8470,8470,0
20230531,162300,239872630,8470,8470,8470,8470,0
20230531,162200,239872630,8470,8470,8470,8470,0
20230531,162100,239872630,8470,8470,8470,8470,0
20230531,162000,239872630,8470,8470,8470,8470,0
20230531,161900,239872630,8470,8470,8470,8470,0
20230531,161800,239872630,8470,8470,8470,8470,0
20230531,161700,239872630,8470,8470,8470,8470,1212
20230531,161600,239872630,8470,8470,8470,8470,0
20230531,161500,239872630,8470,8470,8470,8470,0
20230531,161400,239872630,8470,8470,8470,8470,0
20230531,161300,239872630,8470,8470,8470,8470,0
20230531,161200,239872630,8470,8470,8470,8470,0
20230531,161100,239872630,8470,8470,8470,8470,0
20230531,161000,239872630,8470,8470,8470,8470,0
20230531,160900,239872630,8470,8470,8470,8470,0
20230531,160800,239872630,8470,8470,8470,8470,0
20230531,160700,239872630,8470,8470,8470,8470,0
20230531,160600,239872630,8470,8470,8470,8470,0
20230531,160500,239872630,8470,8470,8470,8470,0
20230531,160400,239872630,8470,8470,8470,8470,0
20230531,160300,239872630,8470,8470,8470,8470,0
20230531,160200,239872630,8470,8470,8470,8470,0
20230531,160100,239872630,8470,8470,8470,8470,0
20230531,160000,239872630,8470,8470,8470,8470,0
20230531,155900,239872630,8470,8470,8470,8470,0
20230531,155800,239872630,8470,8470,8470,8470,0
20230531,155700,239872630,8470,8470,8470,8470,0
20230531,155600,239872630,8470,8470,8470,8470,0
20230531,155500,239872630,8470,8470,8470,8470,0
20230531,155400,239872630,8470,8470,8470,8470,0
20230531,155300,239872630,8470,8470,8470,8470,0
20230531,155200,239872630,8470,8470,8470,8470,0
20230531,155100,239872630,8470,8470,8470,8470,0
20230531,155000,239872630,8470,8470,8470,8470,0
20230531,154900,239872630,8470,8470,8470,8470,0
20230531,154800,239872630,8470,8470,8470,8470,0
20230531,154700,239872630,8470,8470,8470,8470,1212
20230531,154600,239872630,8470,8470,8470,8470,0
20230531,154500,239872630,8470,8470,8470,8470,0
20230531,154400,239872630,8470,8470,8470,8470,0
20230531,154300,239872630,8470,8470,8470,8470,0
20230531,154200,239872630,8470,8470,8470,8470,0
20230531,154100,239872630,8470,8470,8470,8470,0
20230531,154000,239872630,8470,8470,8470,8470,0
20230531,153900,239872630,8470,8470,8470,8470,0
20230531,153800,239872630,8470,8470,8470,8470,0
20230531,153700,239872630,8470,8470,8470,8470,0
20230531,153600,239872630,8470,8470,8470,8470,0
20230531,153500,239872630,8470,8470,8470,8470,0
20230531,153400,239872630,8470,8470,8470,8470,0
20230531,153300,239872630,8470,8470,8470,8470,0
20230531,153200,239872630,8470,8470,8470,8470,0
20230531,153100,239872630,8470,8470,8470,8470,0
20230531,153000,239872630,8470,8470,8470,8470,1212
20230531,152900,229606990,8500,8500,8500,8500,0
20230531,152800,229606990,8500,8500,8500,8500,0
20230531,152700,229606990,8500,8500,8500,8500,0
20230531,152600,229606990,8500,8500,8500,8500,0
20230531,152500,229606990,8500,8500,8500,8500,0
20230531,152400,229606990,8500,8500,8500,8500,0
20230531,152300,229606990,8500,8500,8500,8500,0
20230531,152200,229606990,8500,8500,8500,8500,0
20230531,152100,229606990,8500,8500,8500,8500,0
20230531,152000,229606990,8500,8500,8500,8500,0
20230531,151900,229606990,8500,8520,8530,8500,1457
20230531,151800,217187070,8540,8540,8540,8540,80
20230531,151700,216503870,8510,8510,8510,8510,197
20230531,151600,214827400,8500,8540,8540,8500,271
20230531,151500,212515900,8540,8500,8540,8500,36
20230531,151400,212209100,8500,8530,8530,8500,142
20230531,151300,211000760,8530,8530,8530,8530,1
20230531,151200,210992230,8530,8530,8530,8530,1
20230531,151100,210983700,8510,8510,8510,8510,79
20230531,151000,210311410,8510,8510,8510,8510,44
20230531,150900,209936970,8520,8520,8520,8520,0
20230531,150800,209936970,8520,8520,8520,8520,31
20230531,150700,209672850,8520,8530,8530,8510,281
20230531,150600,207279160,8520,8520,8520,8520,0
20230531,150500,207279160,8520,8520,8520,8520,68
20230531,150400,206699800,8520,8520,8520,8520,109
20230531,150300,205771120,8520,8520,8520,8520,13
20230531,150200,205660360,8520,8520,8520,8520,1
20230531,150100,205651840,8520,8520,8520,8520,521
20230531,150000,201212920,8510,8510,8510,8510,21
20230531,145900,201034210,8510,8510,8510,8510,0
20230531,145800,201034210,8510,8510,8510,8510,250
20230531,145700,198906710,8510,8510,8510,8510,0
20230531,145600,198906710,8510,8510,8510,8510,0
20230531,145500,198906710,8510,8510,8510,8510,15
20230531,145400,198779060,8520,8520,8520,8520,1
20230531,145300,198770540,8510,8520,8520,8510,111
20230531,145200,197825320,8520,8530,8530,8520,94
20230531,145100,197024330,8520,8520,8520,8520,0
20230531,145000,197024330,8520,8520,8520,8520,12
20230531,144900,196922090,8530,8530,8530,8530,0
20230531,144800,196922090,8530,8530,8530,8530,0
20230531,144700,196922090,8530,8530,8530,8530,147
20230531,144600,195668180,8540,8540,8540,8540,0
20230531,144500,195668180,8540,8540,8540,8540,0
20230531,144400,195668180,8540,8540,8540,8540,0
20230531,144300,195668180,8540,8540,8540,8540,2
20230531,144200,195651100,8500,8500,8500,8500,0
20230531,144100,195651100,8500,8500,8500,8500,0
20230531,144000,195651100,8500,8500,8500,8500,0
20230531,143900,195651100,8500,8500,8500,8500,0
20230531,143800,195651100,8500,8500,8500,8500,0
20230531,143700,195651100,8500,8500,8500,8500,0
20230531,143600,195651100,8500,8500,8500,8500,0
20230531,143500,195651100,8500,8500,8500,8500,0
20230531,143400,195651100,8500,8510,8510,8500,1035
20230531,143300,186853000,8510,8510,8510,8510,0
20230531,143200,186853000,8510,8510,8510,8510,14
20230531,143100,186733860,8500,8510,8510,8500,1253
20230531,143000,176082150,8510,8540,8540,8510,400
20230531,142900,172672180,8560,8560,8560,8560,0
20230531,142800,172672180,8560,8560,8560,8560,0
20230531,142700,172672180,8560,8560,8560,8560,0
20230531,142600,172672180,8560,8560,8560,8560,50
20230531,142500,172244180,8560,8560,8560,8560,0
20230531,142400,172244180,8560,8560,8560,8560,3
20230531,142300,172218500,8550,8550,8550,8550,0
20230531,142200,172218500,8550,8550,8550,8550,29
20230531,142100,171970550,8540,8540,8540,8540,0
20230531,142000,171970550,8540,8540,8540,8540,0
20230531,141900,171970550,8540,8540,8540,8540,0
20230531,141800,171970550,8540,8540,8540,8540,0
20230531,141700,171970550,8540,8540,8540,8540,0
20230531,141600,171970550,8540,8550,8550,8540,719
20230531,141500,165829900,8550,8550,8550,8550,60
20230531,141400,165316900,8550,8550,8550,8550,0
20230531,141300,165316900,8550,8550,8550,8550,30
20230531,141200,165060400,8550,8550,8550,8550,15
20230531,141100,164932150,8550,8550,8550,8550,4
20230531,141000,164897950,8550,8550,8550,8550,0
20230531,140900,164897950,8550,8550,8550,8550,2
20230531,140800,164880850,8540,8540,8540,8540,66
20230531,140700,164317210,8550,8550,8550,8550,1
20230531,140600,164308660,8550,8550,8550,8550,0
20230531,140500,164308660,8550,8550,8550,8550,0
20230531,140400,164308660,8550,8550,8550,8550,35
20230531,140300,164009410,8540,8540,8540,8540,0
20230531,140200,164009410,8540,8540,8540,8540,4
20230531,140100,163975250,8550,8550,8550,8550,0
20230531,140000,163975250,8550,8550,8550,8550,0
20230531,135900,163975250,8550,8550,8550,8550,0
20230531,135800,163975250,8550,8550,8550,8550,0
20230531,135700,163975250,8550,8550,8550,8550,106
20230531,135600,163068950,8540,8540,8540,8540,0
20230531,135500,163068950,8540,8540,8540,8540,0
20230531,135400,163068950,8540,8540,8540,8540,81
20230531,135300,162377210,8550,8550,8550,8550,0
20230531,135200,162377210,8550,8550,8550,8550,0
20230531,135100,162377210,8550,8550,8550,8550,100
20230531,135000,161522210,8550,8550,8550,8550,0
20230531,134900,161522210,8550,8550,8550,8550,0
20230531,134800,161522210,8550,8550,8550,8550,0
20230531,134700,161522210,8550,8550,8550,8550,0
20230531,134600,161522210,8550,8550,8550,8550,0
20230531,134500,161522210,8550,8550,8550,8550,0
20230531,134400,161522210,8550,8550,8550,8550,0
20230531,134300,161522210,8550,8550,8550,8550,231
20230531,134200,159547160,8550,8560,8560,8550,28
20230531,134100,159307520,8550,8550,8550,8550,0
20230531,134000,159307520,8550,8550,8550,8550,0
20230531,133900,159307520,8550,8550,8550,8550,48
20230531,133800,158897120,8560,8560,8560,8560,0
20230531,133700,158897120,8560,8560,8560,8560,25
20230531,133600,158683120,8560,8560,8560,8560,1
20230531,133500,158674560,8560,8560,8560,8560,0
20230531,133400,158674560,8560,8560,8560,8560,0
20230531,133300,158674560,8560,8560,8560,8560,14
20230531,133200,158554720,8560,8580,8580,8560,162
20230531,133100,157166060,8590,8590,8590,8590,0
20230531,133000,157166060,8590,8590,8590,8590,0
20230531,132900,157166060,8590,8590,8590,8590,0
20230531,132800,157166060,8590,8590,8590,8590,0
20230531,132700,157166060,8590,8590,8590,8590,0
20230531,132600,157166060,8590,8590,8590,8590,0
20230531,132500,157166060,8590,8590,8590,8590,12
20230531,132400,157062980,8590,8590,8590,8590,0
20230531,132300,157062980,8590,8590,8590,8590,0
20230531,132200,157062980,8590,8590,8590,8590,0
20230531,132100,157062980,8590,8590,8590,8590,0
20230531,132000,157062980,8590,8590,8590,8590,0
20230531,131900,157062980,8590,8590,8590,8590,0
20230531,131800,157062980,8590,8590,8590,8590,0
20230531,131700,157062980,8590,8590,8590,8590,0
20230531,131600,157062980,8590,8590,8590,8590,0
20230531,131500,157062980,8590,8590,8590,8590,0
20230531,131400,157062980,8590,8590,8590,8590,0
20230531,131300,157062980,8590,8580,8590,8580,71
20230531,131200,156453710,8580,8580,8580,8580,0
20230531,131100,156453710,8580,8580,8580,8580,0
20230531,131000,156453710,8580,8570,8580,8570,1100
20230531,130900,147020840,8560,8560,8560,8560,54
20230531,130800,146558600,8560,8560,8560,8560,0
20230531,130700,146558600,8560,8560,8560,8560,674
20230531,130600,140789160,8560,8560,8560,8560,0
20230531,130500,140789160,8560,8580,8580,8560,26
20230531,130400,140566340,8580,8580,8580,8580,0
20230531,130300,140566340,8580,8580,8580,8580,1
20230531,130200,140557760,8560,8560,8560,8560,0
20230531,130100,140557760,8560,8560,8560,8560,0
20230531,130000,140557760,8560,8560,8560,8560,0
20230531,125900,140557760,8560,8560,8560,8560,0
20230531,125800,140557760,8560,8560,8560,8560,0
20230531,125700,140557760,8560,8570,8570,8560,357
20230531,125600,137499380,8570,8570,8570,8570,84
20230531,125500,136779500,8580,8580,8580,8570,102
20230531,125400,135905340,8570,8570,8570,8570,0
20230531,125300,135905340,8570,8570,8570,8570,0
20230531,125200,135905340,8570,8570,8570,8570,2
20230531,125100,135888200,8580,8580,8580,8580,0
20230531,125000,135888200,8580,8580,8580,8580,0
20230531,124900,135888200,8580,8580,8580,8580,6
20230531,124800,135836720,8580,8580,8580,8580,64
20230531,124700,135287600,8580,8580,8580,8580,0
20230531,124600,135287600,8580,8580,8580,8580,0
20230531,124500,135287600,8580,8580,8580,8580,0
20230531,124400,135287600,8580,8580,8580,8580,0
20230531,124300,135287600,8580,8590,8590,8580,57
20230531,124200,134798440,8590,8590,8590,8590,1
20230531,124100,134789850,8590,8590,8590,8590,7
20230531,124000,134729720,8590,8590,8590,8590,6
20230531,123900,134678180,8580,8580,8580,8580,8
20230531,123800,134609540,8590,8590,8590,8590,0
20230531,123700,134609540,8590,8590,8590,8590,22
20230531,123600,134420560,8590,8590,8590,8590,12
20230531,123500,134317480,8590,8590,8590,8590,12
20230531,123400,134214400,8590,8590,8590,8590,6
20230531,123300,134162860,8590,8590,8590,8590,5
20230531,123200,134119910,8590,8590,8590,8590,0
20230531,123100,134119910,8590,8590,8590,8590,29
20230531,123000,133870800,8590,8590,8590,8590,16
20230531,122900,133733360,8580,8580,8580,8580,0
20230531,122800,133733360,8580,8580,8580,8580,0
20230531,122700,133733360,8580,8580,8580,8580,0
20230531,122600,133733360,8580,8580,8580,8580,0
20230531,122500,133733360,8580,8580,8580,8580,5
20230531,122400,133690460,8590,8590,8590,8590,0
20230531,122300,133690460,8590,8590,8590,8590,0
20230531,122200,133690460,8590,8590,8590,8590,0
20230531,122100,133690460,8590,8590,8590,8590,0
20230531,122000,133690460,8590,8590,8590,8590,0
20230531,121900,133690460,8590,8590,8590,8590,0
20230531,121800,133690460,8590,8590,8590,8590,0
20230531,121700,133690460,8590,8590,8590,8590,10
20230531,121600,133604560,8590,8590,8590,8590,75
20230531,121500,132960310,8590,8610,8610,8590,1000
20230531,121400,124365210,8610,8620,8620,8610,400
20230531,121300,120920080,8620,8620,8620,8620,0
20230531,121200,120920080,8620,8620,8620,8620,0
20230531,121100,120920080,8620,8620,8620,8620,50
20230531,121000,120489080,8630,8630,8630,8630,26
20230531,120900,120264700,8630,8630,8630,8630,36
20230531,120800,119954020,8630,8630,8630,8630,0
20230531,120700,119954020,8630,8630,8630,8630,0
20230531,120600,119954020,8630,8630,8630,8630,0
20230531,120500,119954020,8630,8630,8630,8630,0
20230531,120400,119954020,8630,8630,8630,8630,7
20230531,120300,119893610,8630,8630,8630,8630,93
20230531,120200,119091020,8640,8640,8640,8640,50
20230531,120100,118659020,8630,8630,8630,8630,0
20230531,120000,118659020,8630,8630,8630,8630,72
20230531,115900,118037660,8640,8640,8640,8640,0
20230531,115800,118037660,8640,8630,8640,8630,2
20230531,115700,118020390,8630,8630,8630,8630,10
20230531,115600,117934090,8640,8640,8640,8640,8
20230531,115500,117864970,8630,8630,8630,8630,2
20230531,115400,117847710,8630,8630,8630,8630,0
20230531,115300,117847710,8630,8630,8630,8630,0
20230531,115200,117847710,8630,8630,8630,8630,0
20230531,115100,117847710,8630,8630,8630,8630,0
20230531,115000,117847710,8630,8630,8630,8630,5
20230531,114900,117804560,8630,8630,8630,8630,0
20230531,114800,117804560,8630,8630,8630,8630,0
20230531,114700,117804560,8630,8630,8630,8630,0
20230531,114600,117804560,8630,8630,8630,8630,12
20230531,114500,117701000,8630,8630,8630,8630,0
20230531,114400,117701000,8630,8630,8630,8630,95
20230531,114300,116881150,8620,8620,8620,8620,0
20230531,114200,116881150,8620,8620,8620,8620,0
20230531,114100,116881150,8620,8620,8620,8620,0
20230531,114000,116881150,8620,8620,8620,8620,0
20230531,113900,116881150,8620,8620,8620,8620,0
20230531,113800,116881150,8620,8620,8620,8620,10
20230531,113700,116794950,8630,8630,8630,8630,11
20230531,113600,116700020,8640,8620,8640,8620,125
20230531,113500,115622020,8640,8630,8640,8630,51
20230531,113400,115181650,8640,8630,8640,8630,988
20230531,113300,106655200,8630,8630,8630,8630,0
20230531,113200,106655200,8630,8630,8630,8630,0
20230531,113100,106655200,8630,8630,8630,8630,2
20230531,113000,106637940,8620,8610,8620,8610,450
20230531,112900,102759170,8620,8620,8620,8620,0
20230531,112800,102759170,8620,8620,8620,8620,4
20230531,112700,102724690,8620,8600,8620,8580,336
20230531,112600,99839850,8610,8610,8610,8610,0
20230531,112500,99839850,8610,8610,8610,8610,0
20230531,112400,99839850,8610,8600,8610,8600,939
20230531,112300,91755180,8610,8610,8610,8610,0
20230531,112200,91755180,8610,8610,8610,8600,88
20230531,112100,90997520,8590,8590,8590,8590,12
20230531,112000,90894440,8590,8590,8590,8590,0
20230531,111900,90894440,8590,8590,8590,8590,8
20230531,111800,90825720,8610,8610,8610,8610,0
20230531,111700,90825720,8610,8610,8610,8610,0
20230531,111600,90825720,8610,8610,8610,8610,0
20230531,111500,90825720,8610,8600,8610,8600,24
20230531,111400,90619310,8610,8610,8610,8610,0
20230531,111300,90619310,8610,8610,8610,8610,1
20230531,111200,90610700,8610,8610,8610,8610,0
20230531,111100,90610700,8610,8610,8610,8610,8
20230531,111000,90541820,8620,8620,8620,8620,0
20230531,110900,90541820,8620,8620,8620,8620,1
20230531,110800,90533200,8600,8600,8600,8600,0
20230531,110700,90533200,8600,8600,8600,8600,176
20230531,110600,89019600,8620,8620,8620,8620,0
20230531,110500,89019600,8620,8620,8620,8620,8
20230531,110400,88950640,8620,8620,8620,8620,0
20230531,110300,88950640,8620,8620,8620,8620,0
20230531,110200,88950640,8620,8620,8620,8620,0
20230531,110100,88950640,8620,8620,8620,8620,0
20230531,110000,88950640,8620,8620,8620,8620,0
20230531,105900,88950640,8620,8620,8620,8620,0
20230531,105800,88950640,8620,8620,8620,8620,0
20230531,105700,88950640,8620,8620,8620,8620,0
20230531,105600,88950640,8620,8620,8620,8620,0
20230531,105500,88950640,8620,8620,8620,8620,13
20230531,105400,88838580,8620,8620,8620,8620,13
20230531,105300,88726520,8620,8630,8630,8590,645
20230531,105200,83183720,8630,8620,8630,8620,51
20230531,105100,82743620,8620,8620,8620,8620,0
20230531,105000,82743620,8620,8620,8620,8620,1
20230531,104900,82735000,8620,8620,8620,8620,0
20230531,104800,82735000,8620,8620,8620,8620,0
20230531,104700,82735000,8620,8620,8620,8620,12
20230531,104600,82631560,8620,8620,8620,8620,0
20230531,104500,82631560,8620,8610,8620,8610,101
20230531,104400,81761940,8610,8610,8610,8610,8
20230531,104300,81693060,8610,8610,8610,8610,1
20230531,104200,81684450,8610,8610,8610,8610,0
20230531,104100,81684450,8610,8610,8610,8610,0
20230531,104000,81684450,8610,8610,8610,8610,0
20230531,103900,81684450,8610,8610,8610,8610,88
20230531,103800,80926770,8610,8610,8610,8610,300
20230531,103700,78343770,8620,8620,8620,8620,8
20230531,103600,78274810,8620,8620,8620,8620,0
20230531,103500,78274810,8620,8620,8620,8620,0
20230531,103400,78274810,8620,8620,8620,8620,41
20230531,103300,77921390,8580,8580,8580,8580,0
20230531,103200,77921390,8580,8580,8580,8580,0
20230531,103100,77921390,8580,8580,8580,8580,1
20230531,103000,77912810,8580,8580,8580,8580,0
20230531,102900,77912810,8580,8600,8600,8580,500
20230531,102800,73622400,8620,8610,8620,8610,85
20230531,102700,72890540,8580,8580,8580,8580,0
20230531,102600,72890540,8580,8580,8580,8580,490
20230531,102500,68686340,8600,8600,8600,8600,0
20230531,102400,68686340,8600,8600,8600,8600,0
20230531,102300,68686340,8600,8600,8600,8600,0
20230531,102200,68686340,8600,8600,8600,8600,0
20230531,102100,68686340,8600,8600,8600,8570,1057
20230531,102000,59625310,8600,8600,8600,8600,10
20230531,101900,59539310,8600,8630,8630,8600,31
20230531,101800,59272520,8600,8600,8600,8600,20
20230531,101700,59100520,8620,8570,8620,8570,1845
20230531,101600,43238220,8550,8540,8550,8540,883
20230531,101500,35688600,8540,8540,8540,8540,217
20230531,101400,33835420,8540,8540,8540,8540,5
20230531,101300,33792720,8540,8540,8540,8540,1
20230531,101200,33784180,8520,8530,8530,8520,28
20230531,101100,33545350,8540,8540,8540,8540,79
20230531,101000,32870690,8520,8540,8540,8510,446
20230531,100900,29068710,8550,8560,8560,8550,179
20230531,100800,27537720,8560,8560,8560,8560,1
20230531,100700,27529160,8570,8570,8570,8570,5
20230531,100600,27486310,8560,8560,8560,8560,1
20230531,100500,27477750,8570,8570,8570,8570,0
20230531,100400,27477750,8570,8570,8570,8570,0
20230531,100300,27477750,8570,8570,8570,8570,1
20230531,100200,27469180,8570,8570,8570,8570,1
20230531,100100,27460610,8550,8550,8550,8550,0
20230531,100000,27460610,8550,8560,8560,8550,125
20230531,095900,26391840,8570,8570,8570,8570,0
20230531,095800,26391840,8570,8570,8570,8570,1
20230531,095700,26383270,8580,8580,8580,8580,5
20230531,095600,26340370,8580,8580,8580,8580,1
20230531,095500,26331790,8580,8580,8580,8580,0
20230531,095400,26331790,8580,8580,8580,8580,1
20230531,095300,26323210,8580,8580,8580,8580,1
20230531,095200,26314630,8540,8540,8540,8540,0
20230531,095100,26314630,8540,8540,8540,8540,0
20230531,095000,26314630,8540,8540,8540,8540,0
20230531,094900,26314630,8540,8540,8540,8540,0
20230531,094800,26314630,8540,8540,8540,8540,30
20230531,094700,26058430,8520,8520,8520,8520,0
20230531,094600,26058430,8520,8520,8520,8520,1
20230531,094500,26049910,8580,8600,8600,8510,307
20230531,094400,23431400,8590,8590,8590,8590,1
20230531,094300,23422810,8590,8580,8590,8580,146
20230531,094200,22170080,8600,8600,8600,8600,0
20230531,094100,22170080,8600,8600,8600,8600,0
20230531,094000,22170080,8600,8580,8600,8580,199
20230531,093900,20462620,8600,8580,8600,8580,18
20230531,093800,20308150,8600,8600,8600,8600,0
20230531,093700,20308150,8600,8620,8620,8600,18
20230531,093600,20153250,8620,8590,8620,8590,18
20230531,093500,19998140,8580,8560,8580,8560,17
20230531,093400,19852590,8560,8560,8560,8560,0
20230531,093300,19852590,8560,8560,8560,8560,1
20230531,093200,19844030,8550,8550,8550,8550,10
20230531,093100,19758530,8550,8550,8550,8550,1
20230531,093000,19749980,8530,8540,8540,8530,303
20230531,092900,17162480,8540,8540,8540,8540,4
20230531,092800,17128320,8540,8540,8540,8540,1
20230531,092700,17119780,8540,8540,8540,8540,10
20230531,092600,17034380,8540,8550,8550,8540,44
20230531,092500,16658380,8560,8550,8560,8550,3
20230531,092400,16632720,8570,8570,8570,8570,1
20230531,092300,16624150,8590,8590,8590,8590,0
20230531,092200,16624150,8590,8600,8600,8590,388
20230531,092100,13291030,8600,8600,8600,8600,26
20230531,092000,13067430,8620,8620,8620,8620,1
20230531,091900,13058810,8600,8590,8630,8590,217
20230531,091800,11192910,8590,8550,8590,8550,82
20230531,091700,10491670,8550,8530,8550,8530,394
20230531,091600,7128660,8530,8540,8540,8530,123
20230531,091500,6078470,8540,8540,8540,8540,78
20230531,091400,5412350,8540,8540,8540,8540,13
20230531,091300,5301330,8540,8540,8540,8540,55
20230531,091200,4831630,8540,8540,8540,8540,30
20230531,091100,4575430,8520,8520,8520,8520,0
20230531,091000,4575430,8520,8520,8520,8520,11
20230531,090900,4481710,8530,8530,8530,8530,12
20230531,090800,4379350,8540,8540,8540,8540,0
20230531,090700,4379350,8540,8540,8540,8540,3
20230531,090600,4353730,8540,8540,8540,8540,11
20230531,090500,4259790,8540,8540,8540,8540,10
20230531,090400,4174390,8540,8540,8540,8540,0
20230531,090300,4174390,8540,8540,8540,8540,0
20230531,090200,4174390,8540,8540,8540,8540,0
20230531,090100,4174390,8540,8540,8540,8540,0
20230531,090000,4174390,8540,8450,8540,8450,494