KissMeData/041920/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,211400,468391640,4810,4810,4810,4810,3036
20230531,211300,468391640,4810,4810,4810,4810,0
20230531,211200,468391640,4810,4810,4810,4810,0
20230531,211100,468391640,4810,4810,4810,4810,0
20230531,211000,468391640,4810,4810,4810,4810,0
20230531,210900,468391640,4810,4810,4810,4810,0
20230531,210800,468391640,4810,4810,4810,4810,0
20230531,210700,468391640,4810,4810,4810,4810,0
20230531,210600,468391640,4810,4810,4810,4810,0
20230531,210500,468391640,4810,4810,4810,4810,0
20230531,210400,468391640,4810,4810,4810,4810,0
20230531,210300,468391640,4810,4810,4810,4810,0
20230531,210200,468391640,4810,4810,4810,4810,0
20230531,210100,468391640,4810,4810,4810,4810,0
20230531,210000,468391640,4810,4810,4810,4810,0
20230531,205900,468391640,4810,4810,4810,4810,0
20230531,205800,468391640,4810,4810,4810,4810,0
20230531,205700,468391640,4810,4810,4810,4810,0
20230531,205600,468391640,4810,4810,4810,4810,0
20230531,205500,468391640,4810,4810,4810,4810,0
20230531,205400,468391640,4810,4810,4810,4810,0
20230531,205300,468391640,4810,4810,4810,4810,0
20230531,205200,468391640,4810,4810,4810,4810,0
20230531,205100,468391640,4810,4810,4810,4810,0
20230531,205000,468391640,4810,4810,4810,4810,0
20230531,204900,468391640,4810,4810,4810,4810,0
20230531,204800,468391640,4810,4810,4810,4810,0
20230531,204700,468391640,4810,4810,4810,4810,0
20230531,204600,468391640,4810,4810,4810,4810,0
20230531,204500,468391640,4810,4810,4810,4810,0
20230531,204400,468391640,4810,4810,4810,4810,3036
20230531,204300,468391640,4810,4810,4810,4810,0
20230531,204200,468391640,4810,4810,4810,4810,0
20230531,204100,468391640,4810,4810,4810,4810,0
20230531,204000,468391640,4810,4810,4810,4810,0
20230531,203900,468391640,4810,4810,4810,4810,0
20230531,203800,468391640,4810,4810,4810,4810,0
20230531,203700,468391640,4810,4810,4810,4810,0
20230531,203600,468391640,4810,4810,4810,4810,0
20230531,203500,468391640,4810,4810,4810,4810,0
20230531,203400,468391640,4810,4810,4810,4810,0
20230531,203300,468391640,4810,4810,4810,4810,0
20230531,203200,468391640,4810,4810,4810,4810,0
20230531,203100,468391640,4810,4810,4810,4810,0
20230531,203000,468391640,4810,4810,4810,4810,0
20230531,202900,468391640,4810,4810,4810,4810,0
20230531,202800,468391640,4810,4810,4810,4810,0
20230531,202700,468391640,4810,4810,4810,4810,0
20230531,202600,468391640,4810,4810,4810,4810,0
20230531,202500,468391640,4810,4810,4810,4810,0
20230531,202400,468391640,4810,4810,4810,4810,0
20230531,202300,468391640,4810,4810,4810,4810,0
20230531,202200,468391640,4810,4810,4810,4810,0
20230531,202100,468391640,4810,4810,4810,4810,0
20230531,202000,468391640,4810,4810,4810,4810,0
20230531,201900,468391640,4810,4810,4810,4810,0
20230531,201800,468391640,4810,4810,4810,4810,0
20230531,201700,468391640,4810,4810,4810,4810,0
20230531,201600,468391640,4810,4810,4810,4810,0
20230531,201500,468391640,4810,4810,4810,4810,0
20230531,201400,468391640,4810,4810,4810,4810,3036
20230531,201300,468391640,4810,4810,4810,4810,0
20230531,201200,468391640,4810,4810,4810,4810,0
20230531,201100,468391640,4810,4810,4810,4810,0
20230531,201000,468391640,4810,4810,4810,4810,0
20230531,200900,468391640,4810,4810,4810,4810,0
20230531,200800,468391640,4810,4810,4810,4810,0
20230531,200700,468391640,4810,4810,4810,4810,0
20230531,200600,468391640,4810,4810,4810,4810,0
20230531,200500,468391640,4810,4810,4810,4810,0
20230531,200400,468391640,4810,4810,4810,4810,0
20230531,200300,468391640,4810,4810,4810,4810,0
20230531,200200,468391640,4810,4810,4810,4810,0
20230531,200100,468391640,4810,4810,4810,4810,0
20230531,200000,468391640,4810,4810,4810,4810,0
20230531,195900,468391640,4810,4810,4810,4810,0
20230531,195800,468391640,4810,4810,4810,4810,0
20230531,195700,468391640,4810,4810,4810,4810,0
20230531,195600,468391640,4810,4810,4810,4810,0
20230531,195500,468391640,4810,4810,4810,4810,0
20230531,195400,468391640,4810,4810,4810,4810,0
20230531,195300,468391640,4810,4810,4810,4810,0
20230531,195200,468391640,4810,4810,4810,4810,0
20230531,195100,468391640,4810,4810,4810,4810,0
20230531,195000,468391640,4810,4810,4810,4810,0
20230531,194900,468391640,4810,4810,4810,4810,0
20230531,194800,468391640,4810,4810,4810,4810,0
20230531,194700,468391640,4810,4810,4810,4810,0
20230531,194600,468391640,4810,4810,4810,4810,0
20230531,194500,468391640,4810,4810,4810,4810,0
20230531,194400,468391640,4810,4810,4810,4810,3036
20230531,194300,468391640,4810,4810,4810,4810,0
20230531,194200,468391640,4810,4810,4810,4810,0
20230531,194100,468391640,4810,4810,4810,4810,0
20230531,194000,468391640,4810,4810,4810,4810,0
20230531,193900,468391640,4810,4810,4810,4810,0
20230531,193800,468391640,4810,4810,4810,4810,0
20230531,193700,468391640,4810,4810,4810,4810,0
20230531,193600,468391640,4810,4810,4810,4810,0
20230531,193500,468391640,4810,4810,4810,4810,0
20230531,193400,468391640,4810,4810,4810,4810,0
20230531,193300,468391640,4810,4810,4810,4810,0
20230531,193200,468391640,4810,4810,4810,4810,0
20230531,193100,468391640,4810,4810,4810,4810,0
20230531,193000,468391640,4810,4810,4810,4810,0
20230531,192900,468391640,4810,4810,4810,4810,0
20230531,192800,468391640,4810,4810,4810,4810,0
20230531,192700,468391640,4810,4810,4810,4810,0
20230531,192600,468391640,4810,4810,4810,4810,0
20230531,192500,468391640,4810,4810,4810,4810,0
20230531,192400,468391640,4810,4810,4810,4810,0
20230531,192300,468391640,4810,4810,4810,4810,0
20230531,192200,468391640,4810,4810,4810,4810,0
20230531,192100,468391640,4810,4810,4810,4810,0
20230531,192000,468391640,4810,4810,4810,4810,0
20230531,191900,468391640,4810,4810,4810,4810,0
20230531,191800,468391640,4810,4810,4810,4810,0
20230531,191700,468391640,4810,4810,4810,4810,0
20230531,191600,468391640,4810,4810,4810,4810,0
20230531,191500,468391640,4810,4810,4810,4810,0
20230531,191400,468391640,4810,4810,4810,4810,3036
20230531,191300,468391640,4810,4810,4810,4810,0
20230531,191200,468391640,4810,4810,4810,4810,0
20230531,191100,468391640,4810,4810,4810,4810,0
20230531,191000,468391640,4810,4810,4810,4810,0
20230531,190900,468391640,4810,4810,4810,4810,0
20230531,190800,468391640,4810,4810,4810,4810,0
20230531,190700,468391640,4810,4810,4810,4810,0
20230531,190600,468391640,4810,4810,4810,4810,0
20230531,190500,468391640,4810,4810,4810,4810,0
20230531,190400,468391640,4810,4810,4810,4810,0
20230531,190300,468391640,4810,4810,4810,4810,0
20230531,190200,468391640,4810,4810,4810,4810,0
20230531,190100,468391640,4810,4810,4810,4810,0
20230531,190000,468391640,4810,4810,4810,4810,0
20230531,185900,468391640,4810,4810,4810,4810,0
20230531,185800,468391640,4810,4810,4810,4810,0
20230531,185700,468391640,4810,4810,4810,4810,0
20230531,185600,468391640,4810,4810,4810,4810,0
20230531,185500,468391640,4810,4810,4810,4810,0
20230531,185400,468391640,4810,4810,4810,4810,0
20230531,185300,468391640,4810,4810,4810,4810,0
20230531,185200,468391640,4810,4810,4810,4810,0
20230531,185100,468391640,4810,4810,4810,4810,0
20230531,185000,468391640,4810,4810,4810,4810,0
20230531,184900,468391640,4810,4810,4810,4810,0
20230531,184800,468391640,4810,4810,4810,4810,0
20230531,184700,468391640,4810,4810,4810,4810,0
20230531,184600,468391640,4810,4810,4810,4810,0
20230531,184500,468391640,4810,4810,4810,4810,0
20230531,184400,468391640,4810,4810,4810,4810,3036
20230531,184300,468391640,4810,4810,4810,4810,0
20230531,184200,468391640,4810,4810,4810,4810,0
20230531,184100,468391640,4810,4810,4810,4810,0
20230531,184000,468391640,4810,4810,4810,4810,0
20230531,183900,468391640,4810,4810,4810,4810,0
20230531,183800,468391640,4810,4810,4810,4810,0
20230531,183700,468391640,4810,4810,4810,4810,0
20230531,183600,468391640,4810,4810,4810,4810,0
20230531,183500,468391640,4810,4810,4810,4810,0
20230531,183400,468391640,4810,4810,4810,4810,0
20230531,183300,468391640,4810,4810,4810,4810,0
20230531,183200,468391640,4810,4810,4810,4810,0
20230531,183100,468391640,4810,4810,4810,4810,0
20230531,183000,468391640,4810,4810,4810,4810,0
20230531,182900,468391640,4810,4810,4810,4810,0
20230531,182800,468391640,4810,4810,4810,4810,0
20230531,182700,468391640,4810,4810,4810,4810,0
20230531,182600,468391640,4810,4810,4810,4810,0
20230531,182500,468391640,4810,4810,4810,4810,0
20230531,182400,468391640,4810,4810,4810,4810,0
20230531,182300,468391640,4810,4810,4810,4810,0
20230531,182200,468391640,4810,4810,4810,4810,0
20230531,182100,468391640,4810,4810,4810,4810,0
20230531,182000,468391640,4810,4810,4810,4810,0
20230531,181900,468391640,4810,4810,4810,4810,0
20230531,181800,468391640,4810,4810,4810,4810,0
20230531,181700,468391640,4810,4810,4810,4810,0
20230531,181600,468391640,4810,4810,4810,4810,0
20230531,181500,468391640,4810,4810,4810,4810,0
20230531,181400,468391640,4810,4810,4810,4810,3036
20230531,181300,468391640,4810,4810,4810,4810,0
20230531,181200,468391640,4810,4810,4810,4810,0
20230531,181100,468391640,4810,4810,4810,4810,0
20230531,181000,468391640,4810,4810,4810,4810,0
20230531,180900,468391640,4810,4810,4810,4810,0
20230531,180800,468391640,4810,4810,4810,4810,0
20230531,180700,468391640,4810,4810,4810,4810,0
20230531,180600,468391640,4810,4810,4810,4810,0
20230531,180500,468391640,4810,4810,4810,4810,0
20230531,180400,468391640,4810,4810,4810,4810,0
20230531,180300,468391640,4810,4810,4810,4810,0
20230531,180200,468391640,4810,4810,4810,4810,0
20230531,180100,468391640,4810,4810,4810,4810,0
20230531,180000,468391640,4810,4810,4810,4810,0
20230531,175900,468391640,4810,4810,4810,4810,0
20230531,175800,468391640,4810,4810,4810,4810,0
20230531,175700,468391640,4810,4810,4810,4810,0
20230531,175600,468391640,4810,4810,4810,4810,0
20230531,175500,468391640,4810,4810,4810,4810,0
20230531,175400,468391640,4810,4810,4810,4810,0
20230531,175300,468391640,4810,4810,4810,4810,0
20230531,175200,468391640,4810,4810,4810,4810,0
20230531,175100,468391640,4810,4810,4810,4810,0
20230531,175000,468391640,4810,4810,4810,4810,0
20230531,174900,468391640,4810,4810,4810,4810,0
20230531,174800,468391640,4810,4810,4810,4810,0
20230531,174700,468391640,4810,4810,4810,4810,0
20230531,174600,468391640,4810,4810,4810,4810,0
20230531,174500,468391640,4810,4810,4810,4810,0
20230531,174400,468391640,4810,4810,4810,4810,3036
20230531,174300,468391640,4810,4810,4810,4810,0
20230531,174200,468391640,4810,4810,4810,4810,0
20230531,174100,468391640,4810,4810,4810,4810,0
20230531,174000,468391640,4810,4810,4810,4810,0
20230531,173900,468391640,4810,4810,4810,4810,0
20230531,173800,468391640,4810,4810,4810,4810,0
20230531,173700,468391640,4810,4810,4810,4810,0
20230531,173600,468391640,4810,4810,4810,4810,0
20230531,173500,468391640,4810,4810,4810,4810,0
20230531,173400,468391640,4810,4810,4810,4810,0
20230531,173300,468391640,4810,4810,4810,4810,0
20230531,173200,468391640,4810,4810,4810,4810,0
20230531,173100,468391640,4810,4810,4810,4810,0
20230531,173000,468391640,4810,4810,4810,4810,0
20230531,172900,468391640,4810,4810,4810,4810,0
20230531,172800,468391640,4810,4810,4810,4810,0
20230531,172700,468391640,4810,4810,4810,4810,0
20230531,172600,468391640,4810,4810,4810,4810,0
20230531,172500,468391640,4810,4810,4810,4810,0
20230531,172400,468391640,4810,4810,4810,4810,0
20230531,172300,468391640,4810,4810,4810,4810,0
20230531,172200,468391640,4810,4810,4810,4810,0
20230531,172100,468391640,4810,4810,4810,4810,0
20230531,172000,468391640,4810,4810,4810,4810,0
20230531,171900,468391640,4810,4810,4810,4810,0
20230531,171800,468391640,4810,4810,4810,4810,0
20230531,171700,468391640,4810,4810,4810,4810,0
20230531,171600,468391640,4810,4810,4810,4810,0
20230531,171500,468391640,4810,4810,4810,4810,0
20230531,171400,468391640,4810,4810,4810,4810,3036
20230531,171300,468391640,4810,4810,4810,4810,0
20230531,171200,468391640,4810,4810,4810,4810,0
20230531,171100,468391640,4810,4810,4810,4810,0
20230531,171000,468391640,4810,4810,4810,4810,0
20230531,170900,468391640,4810,4810,4810,4810,0
20230531,170800,468391640,4810,4810,4810,4810,0
20230531,170700,468391640,4810,4810,4810,4810,0
20230531,170600,468391640,4810,4810,4810,4810,0
20230531,170500,468391640,4810,4810,4810,4810,0
20230531,170400,468391640,4810,4810,4810,4810,0
20230531,170300,468391640,4810,4810,4810,4810,0
20230531,170200,468391640,4810,4810,4810,4810,0
20230531,170100,468391640,4810,4810,4810,4810,0
20230531,170000,468391640,4810,4810,4810,4810,0
20230531,165900,468391640,4810,4810,4810,4810,0
20230531,165800,468391640,4810,4810,4810,4810,0
20230531,165700,468391640,4810,4810,4810,4810,0
20230531,165600,468391640,4810,4810,4810,4810,0
20230531,165500,468391640,4810,4810,4810,4810,0
20230531,165400,468391640,4810,4810,4810,4810,0
20230531,165300,468391640,4810,4810,4810,4810,0
20230531,165200,468391640,4810,4810,4810,4810,0
20230531,165100,468391640,4810,4810,4810,4810,0
20230531,165000,468391640,4810,4810,4810,4810,0
20230531,164900,468391640,4810,4810,4810,4810,0
20230531,164800,468391640,4810,4810,4810,4810,0
20230531,164700,468391640,4810,4810,4810,4810,0
20230531,164600,468391640,4810,4810,4810,4810,0
20230531,164500,468391640,4810,4810,4810,4810,0
20230531,164400,468391640,4810,4810,4810,4810,3036
20230531,164300,468391640,4810,4810,4810,4810,0
20230531,164200,468391640,4810,4810,4810,4810,0
20230531,164100,468391640,4810,4810,4810,4810,0
20230531,164000,468391640,4810,4810,4810,4810,0
20230531,163900,468391640,4810,4810,4810,4810,0
20230531,163800,468391640,4810,4810,4810,4810,0
20230531,163700,468391640,4810,4810,4810,4810,0
20230531,163600,468391640,4810,4810,4810,4810,0
20230531,163500,468391640,4810,4810,4810,4810,0
20230531,163400,468391640,4810,4810,4810,4810,0
20230531,163300,468391640,4810,4810,4810,4810,0
20230531,163200,468391640,4810,4810,4810,4810,0
20230531,163100,468391640,4810,4810,4810,4810,0
20230531,163000,468391640,4810,4810,4810,4810,0
20230531,162900,468391640,4810,4810,4810,4810,0
20230531,162800,468391640,4810,4810,4810,4810,0
20230531,162700,468391640,4810,4810,4810,4810,0
20230531,162600,468391640,4810,4810,4810,4810,0
20230531,162500,468391640,4810,4810,4810,4810,0
20230531,162400,468391640,4810,4810,4810,4810,0
20230531,162300,468391640,4810,4810,4810,4810,0
20230531,162200,468391640,4810,4810,4810,4810,0
20230531,162100,468391640,4810,4810,4810,4810,0
20230531,162000,468391640,4810,4810,4810,4810,0
20230531,161900,468391640,4810,4810,4810,4810,0
20230531,161800,468391640,4810,4810,4810,4810,0
20230531,161700,468391640,4810,4810,4810,4810,0
20230531,161600,468391640,4810,4810,4810,4810,0
20230531,161500,468391640,4810,4810,4810,4810,0
20230531,161400,468391640,4810,4810,4810,4810,3036
20230531,161300,468391640,4810,4810,4810,4810,0
20230531,161200,468391640,4810,4810,4810,4810,0
20230531,161100,468391640,4810,4810,4810,4810,0
20230531,161000,468391640,4810,4810,4810,4810,0
20230531,160900,468391640,4810,4810,4810,4810,0
20230531,160800,468391640,4810,4810,4810,4810,0
20230531,160700,468391640,4810,4810,4810,4810,0
20230531,160600,468391640,4810,4810,4810,4810,0
20230531,160500,468391640,4810,4810,4810,4810,0
20230531,160400,468391640,4810,4810,4810,4810,0
20230531,160300,468391640,4810,4810,4810,4810,0
20230531,160200,468391640,4810,4810,4810,4810,0
20230531,160100,468391640,4810,4810,4810,4810,0
20230531,160000,468391640,4810,4810,4810,4810,0
20230531,155900,468391640,4810,4810,4810,4810,0
20230531,155800,468391640,4810,4810,4810,4810,0
20230531,155700,468391640,4810,4810,4810,4810,0
20230531,155600,468391640,4810,4810,4810,4810,0
20230531,155500,468391640,4810,4810,4810,4810,0
20230531,155400,468391640,4810,4810,4810,4810,0
20230531,155300,468391640,4810,4810,4810,4810,0
20230531,155200,468391640,4810,4810,4810,4810,0
20230531,155100,468391640,4810,4810,4810,4810,0
20230531,155000,468391640,4810,4810,4810,4810,0
20230531,154900,468391640,4810,4810,4810,4810,0
20230531,154800,468391640,4810,4810,4810,4810,0
20230531,154700,468391640,4810,4810,4810,4810,0
20230531,154600,468391640,4810,4810,4810,4810,0
20230531,154500,468391640,4810,4810,4810,4810,0
20230531,154400,468391640,4810,4810,4810,4810,3036
20230531,154300,468391640,4810,4810,4810,4810,0
20230531,154200,468391640,4810,4810,4810,4810,0
20230531,154100,468391640,4810,4810,4810,4810,0
20230531,154000,468391640,4810,4810,4810,4810,0
20230531,153900,468391640,4810,4810,4810,4810,0
20230531,153800,468391640,4810,4810,4810,4810,0
20230531,153700,468391640,4810,4810,4810,4810,0
20230531,153600,468391640,4810,4810,4810,4810,0
20230531,153500,468391640,4810,4810,4810,4810,0
20230531,153400,468391640,4810,4810,4810,4810,0
20230531,153300,468391640,4810,4810,4810,4810,0
20230531,153200,468391640,4810,4810,4810,4810,0
20230531,153100,468391640,4810,4810,4810,4810,0
20230531,153000,468391640,4810,4810,4810,4810,3036
20230531,152900,453788480,4810,4810,4810,4810,0
20230531,152800,453788480,4810,4810,4810,4810,0
20230531,152700,453788480,4810,4810,4810,4810,0
20230531,152600,453788480,4810,4810,4810,4810,0
20230531,152500,453788480,4810,4810,4810,4810,0
20230531,152400,453788480,4810,4810,4810,4810,0
20230531,152300,453788480,4810,4810,4810,4810,0
20230531,152200,453788480,4810,4810,4810,4810,0
20230531,152100,453788480,4810,4810,4810,4810,0
20230531,152000,453788480,4810,4810,4810,4810,0
20230531,151900,453788480,4810,4790,4810,4790,268
20230531,151800,452504110,4800,4800,4800,4800,53
20230531,151700,452249710,4800,4790,4800,4790,552
20230531,151600,449605620,4810,4790,4810,4790,22
20230531,151500,449500200,4790,4795,4795,4790,240
20230531,151400,448350135,4795,4800,4800,4795,786
20230531,151300,444577645,4800,4805,4805,4800,607
20230531,151200,441663820,4800,4805,4805,4800,309
20230531,151100,440180250,4805,4805,4805,4805,104
20230531,151000,439680530,4805,4805,4805,4805,0
20230531,150900,439680530,4805,4805,4805,4805,1
20230531,150800,439675725,4805,4805,4805,4805,0
20230531,150700,439675725,4805,4805,4805,4805,0
20230531,150600,439675725,4805,4805,4805,4805,0
20230531,150500,439675725,4805,4805,4805,4805,20
20230531,150400,439579625,4805,4805,4805,4805,83
20230531,150300,439180810,4805,4805,4805,4805,0
20230531,150200,439180810,4805,4805,4805,4805,600
20230531,150100,436297810,4805,4805,4805,4800,280
20230531,150000,434952620,4800,4800,4800,4800,264
20230531,145900,433685420,4805,4805,4805,4805,0
20230531,145800,433685420,4805,4805,4805,4805,6
20230531,145700,433656590,4805,4800,4805,4800,92
20230531,145600,433214980,4800,4800,4800,4800,0
20230531,145500,433214980,4800,4800,4800,4800,150
20230531,145400,432494980,4800,4800,4800,4800,200
20230531,145300,431534980,4800,4800,4800,4800,5
20230531,145200,431510980,4800,4800,4800,4800,10
20230531,145100,431462980,4800,4800,4800,4800,688
20230531,145000,428160580,4800,4800,4800,4800,6
20230531,144900,428131780,4800,4800,4800,4800,206
20230531,144800,427142980,4800,4800,4800,4800,50
20230531,144700,426902980,4800,4800,4800,4800,0
20230531,144600,426902980,4800,4800,4800,4800,200
20230531,144500,425942980,4800,4790,4800,4790,434
20230531,144400,423861280,4805,4800,4805,4800,455
20230531,144300,421676750,4800,4800,4800,4800,0
20230531,144200,421676750,4800,4800,4800,4800,0
20230531,144100,421676750,4800,4795,4800,4795,200
20230531,144000,420716900,4800,4800,4800,4800,2
20230531,143900,420707300,4775,4775,4775,4775,5
20230531,143800,420683425,4775,4775,4775,4775,0
20230531,143700,420683425,4775,4775,4775,4775,0
20230531,143600,420683425,4775,4775,4775,4775,0
20230531,143500,420683425,4775,4775,4775,4775,0
20230531,143400,420683425,4775,4775,4775,4775,35
20230531,143300,420516300,4795,4795,4795,4795,0
20230531,143200,420516300,4795,4800,4800,4795,230
20230531,143100,419413440,4805,4805,4805,4805,0
20230531,143000,419413440,4805,4805,4805,4805,0
20230531,142900,419413440,4805,4805,4805,4805,1
20230531,142800,419408635,4805,4805,4805,4805,355
20230531,142700,417702860,4790,4790,4790,4790,0
20230531,142600,417702860,4790,4800,4800,4790,2952
20230531,142500,403533300,4795,4795,4795,4795,0
20230531,142400,403533300,4795,4795,4795,4795,52
20230531,142300,403283960,4790,4790,4790,4790,809
20230531,142200,399408850,4775,4775,4775,4775,1963
20230531,142100,390035525,4775,4775,4775,4775,0
20230531,142000,390035525,4775,4775,4775,4775,0
20230531,141900,390035525,4775,4775,4775,4775,433
20230531,141800,387967950,4775,4775,4775,4775,298
20230531,141700,386545000,4775,4775,4775,4775,0
20230531,141600,386545000,4775,4775,4775,4775,0
20230531,141500,386545000,4775,4775,4775,4775,310
20230531,141400,385064750,4775,4775,4775,4775,100
20230531,141300,384587250,4775,4775,4775,4775,596
20230531,141200,381741350,4775,4775,4775,4775,0
20230531,141100,381741350,4775,4775,4775,4775,150
20230531,141000,381025100,4775,4775,4775,4775,0
20230531,140900,381025100,4775,4775,4775,4775,200
20230531,140800,380070100,4775,4780,4780,4775,1487
20230531,140700,372969670,4775,4775,4775,4775,0
20230531,140600,372969670,4775,4775,4775,4775,0
20230531,140500,372969670,4775,4775,4775,4775,0
20230531,140400,372969670,4775,4775,4775,4775,0
20230531,140300,372969670,4775,4775,4775,4775,103
20230531,140200,372477845,4770,4770,4770,4770,0
20230531,140100,372477845,4770,4770,4770,4770,0
20230531,140000,372477845,4770,4785,4785,4770,739
20230531,135900,368951515,4775,4775,4775,4775,0
20230531,135800,368951515,4775,4775,4775,4775,0
20230531,135700,368951515,4775,4785,4785,4775,2
20230531,135600,368941955,4770,4770,4770,4770,0
20230531,135500,368941955,4770,4770,4770,4770,189
20230531,135400,368040425,4770,4775,4775,4770,2000
20230531,135300,358500410,4775,4775,4775,4775,11
20230531,135200,358447885,4775,4770,4775,4770,81
20230531,135100,358061170,4775,4775,4775,4775,331
20230531,135000,356480645,4790,4790,4790,4790,0
20230531,134900,356480645,4790,4790,4790,4790,0
20230531,134800,356480645,4790,4790,4790,4790,0
20230531,134700,356480645,4790,4790,4790,4790,0
20230531,134600,356480645,4790,4785,4790,4785,100
20230531,134500,356001715,4790,4790,4790,4790,0
20230531,134400,356001715,4790,4790,4790,4790,0
20230531,134300,356001715,4790,4790,4790,4790,0
20230531,134200,356001715,4790,4790,4790,4790,0
20230531,134100,356001715,4790,4775,4790,4775,398
20230531,134000,354101250,4775,4775,4775,4775,1
20230531,133900,354096475,4775,4775,4775,4775,0
20230531,133800,354096475,4775,4775,4775,4775,0
20230531,133700,354096475,4775,4775,4775,4775,60
20230531,133600,353809975,4775,4775,4775,4775,523
20230531,133500,351312650,4770,4770,4770,4770,0
20230531,133400,351312650,4770,4780,4780,4770,1450
20230531,133300,344394875,4790,4790,4790,4790,0
20230531,133200,344394875,4790,4790,4790,4790,0
20230531,133100,344394875,4790,4790,4790,4790,1
20230531,133000,344390085,4790,4790,4790,4790,0
20230531,132900,344390085,4790,4790,4790,4790,5
20230531,132800,344366135,4780,4780,4780,4780,0
20230531,132700,344366135,4780,4775,4785,4775,21
20230531,132600,344265665,4775,4775,4775,4775,0
20230531,132500,344265665,4775,4775,4775,4775,999
20230531,132400,339495440,4775,4775,4775,4775,0
20230531,132300,339495440,4775,4775,4775,4775,0
20230531,132200,339495440,4775,4790,4790,4775,360
20230531,132100,337776365,4795,4795,4795,4795,0
20230531,132000,337776365,4795,4780,4795,4775,1113
20230531,131900,332444070,4775,4775,4775,4775,0
20230531,131800,332444070,4775,4775,4775,4775,0
20230531,131700,332444070,4775,4775,4775,4775,0
20230531,131600,332444070,4775,4775,4775,4775,0
20230531,131500,332444070,4775,4775,4775,4775,0
20230531,131400,332444070,4775,4785,4785,4775,5
20230531,131300,332420170,4785,4785,4785,4785,0
20230531,131200,332420170,4785,4785,4785,4785,0
20230531,131100,332420170,4785,4785,4785,4785,0
20230531,131000,332420170,4785,4785,4785,4785,1
20230531,130900,332415385,4775,4795,4795,4775,2783
20230531,130800,319118445,4800,4800,4800,4800,2
20230531,130700,319108845,4800,4800,4800,4800,1
20230531,130600,319104045,4805,4805,4805,4805,125
20230531,130500,318503420,4800,4800,4800,4800,0
20230531,130400,318503420,4800,4800,4800,4800,0
20230531,130300,318503420,4800,4800,4800,4800,0
20230531,130200,318503420,4800,4800,4800,4800,1
20230531,130100,318498620,4805,4805,4805,4805,20
20230531,130000,318402520,4805,4805,4805,4805,0
20230531,125900,318402520,4805,4805,4805,4805,0
20230531,125800,318402520,4805,4805,4805,4805,0
20230531,125700,318402520,4805,4805,4805,4805,0
20230531,125600,318402520,4805,4805,4805,4805,0
20230531,125500,318402520,4805,4805,4805,4805,0
20230531,125400,318402520,4805,4805,4805,4805,0
20230531,125300,318402520,4805,4805,4805,4805,0
20230531,125200,318402520,4805,4805,4805,4805,0
20230531,125100,318402520,4805,4805,4805,4805,0
20230531,125000,318402520,4805,4805,4805,4805,0
20230531,124900,318402520,4805,4805,4810,4805,1042
20230531,124800,313395700,4805,4805,4805,4805,1
20230531,124700,313390895,4805,4805,4805,4805,69
20230531,124600,313059350,4805,4805,4805,4805,0
20230531,124500,313059350,4805,4805,4805,4805,2
20230531,124400,313049740,4800,4800,4800,4795,753
20230531,124300,309436840,4795,4795,4795,4795,0
20230531,124200,309436840,4795,4795,4795,4795,60
20230531,124100,309149140,4795,4790,4795,4780,501
20230531,124000,306754225,4800,4800,4800,4800,1
20230531,123900,306749425,4795,4795,4795,4795,0
20230531,123800,306749425,4795,4795,4795,4795,0
20230531,123700,306749425,4795,4780,4795,4780,865
20230531,123600,302604135,4785,4785,4785,4785,0
20230531,123500,302604135,4785,4785,4785,4785,306
20230531,123400,301139925,4790,4790,4790,4790,6
20230531,123300,301111185,4790,4790,4790,4790,0
20230531,123200,301111185,4790,4790,4790,4790,0
20230531,123100,301111185,4790,4790,4790,4790,0
20230531,123000,301111185,4790,4790,4790,4790,0
20230531,122900,301111185,4790,4790,4790,4790,4
20230531,122800,301092025,4795,4795,4795,4795,0
20230531,122700,301092025,4795,4795,4795,4795,1
20230531,122600,301087230,4795,4795,4795,4795,100
20230531,122500,300607730,4795,4795,4795,4795,0
20230531,122400,300607730,4795,4795,4795,4795,0
20230531,122300,300607730,4795,4795,4795,4795,4
20230531,122200,300588550,4795,4795,4795,4795,41
20230531,122100,300391955,4795,4790,4795,4785,30
20230531,122000,300248275,4795,4795,4795,4790,382
20230531,121900,298417585,4790,4790,4790,4790,170
20230531,121800,297603285,4800,4800,4800,4800,0
20230531,121700,297603285,4800,4800,4800,4800,0
20230531,121600,297603285,4800,4800,4800,4800,0
20230531,121500,297603285,4800,4800,4800,4800,1
20230531,121400,297598485,4800,4800,4800,4800,0
20230531,121300,297598485,4800,4800,4800,4800,0
20230531,121200,297598485,4800,4800,4800,4800,0
20230531,121100,297598485,4800,4790,4800,4790,154
20230531,121000,296860800,4800,4800,4800,4800,0
20230531,120900,296860800,4800,4800,4800,4800,60
20230531,120800,296572800,4800,4800,4800,4800,62
20230531,120700,296275200,4790,4790,4790,4790,0
20230531,120600,296275200,4790,4790,4790,4790,0
20230531,120500,296275200,4790,4790,4790,4790,0
20230531,120400,296275200,4790,4790,4790,4790,1
20230531,120300,296270410,4790,4795,4795,4790,12
20230531,120200,296212925,4785,4785,4785,4785,0
20230531,120100,296212925,4785,4785,4785,4785,210
20230531,120000,295208075,4785,4790,4790,4785,490
20230531,115900,292863035,4800,4800,4800,4800,0
20230531,115800,292863035,4800,4800,4800,4800,0
20230531,115700,292863035,4800,4800,4800,4800,0
20230531,115600,292863035,4800,4800,4800,4800,0
20230531,115500,292863035,4800,4800,4800,4800,6
20230531,115400,292834235,4800,4800,4800,4800,0
20230531,115300,292834235,4800,4800,4800,4800,94
20230531,115200,292383035,4800,4800,4800,4800,0
20230531,115100,292383035,4800,4810,4810,4800,143
20230531,115000,291696065,4795,4805,4805,4795,52
20230531,114900,291446705,4785,4790,4790,4785,1373
20230531,114800,284876800,4785,4800,4800,4785,103
20230531,114700,284383625,4800,4800,4800,4800,1
20230531,114600,284378825,4800,4800,4800,4800,0
20230531,114500,284378825,4800,4800,4800,4800,1
20230531,114400,284374025,4785,4785,4785,4785,0
20230531,114300,284374025,4785,4785,4785,4785,0
20230531,114200,284374025,4785,4785,4785,4785,0
20230531,114100,284374025,4785,4795,4795,4785,1971
20230531,114000,274932045,4795,4795,4795,4795,0
20230531,113900,274932045,4795,4795,4795,4795,300
20230531,113800,273493545,4795,4795,4795,4795,104
20230531,113700,272994865,4800,4800,4800,4800,8
20230531,113600,272956465,4800,4795,4800,4795,138
20230531,113500,272294070,4800,4800,4800,4800,5
20230531,113400,272270070,4800,4800,4800,4800,0
20230531,113300,272270070,4800,4800,4800,4800,0
20230531,113200,272270070,4800,4800,4800,4800,102
20230531,113100,271780470,4800,4800,4800,4800,47
20230531,113000,271554870,4800,4800,4800,4800,0
20230531,112900,271554870,4800,4800,4810,4800,2142
20230531,112800,261272510,4795,4800,4800,4795,29
20230531,112700,261133315,4800,4800,4800,4800,0
20230531,112600,261133315,4800,4800,4800,4800,0
20230531,112500,261133315,4800,4805,4805,4800,1252
20230531,112400,255123325,4810,4810,4810,4810,0
20230531,112300,255123325,4810,4810,4810,4810,0
20230531,112200,255123325,4810,4810,4810,4810,0
20230531,112100,255123325,4810,4810,4810,4810,0
20230531,112000,255123325,4810,4805,4810,4805,201
20230531,111900,254157515,4810,4810,4810,4810,0
20230531,111800,254157515,4810,4810,4810,4810,5
20230531,111700,254133465,4810,4810,4810,4810,7
20230531,111600,254099795,4810,4800,4810,4800,123
20230531,111500,253509345,4800,4810,4810,4800,201
20230531,111400,252544535,4800,4810,4810,4800,100
20230531,111300,252064385,4800,4795,4800,4790,2297
20230531,111200,241050980,4800,4800,4800,4800,70
20230531,111100,240714980,4795,4795,4795,4795,0
20230531,111000,240714980,4795,4800,4800,4795,1992
20230531,110900,231154125,4800,4805,4805,4800,1000
20230531,110800,226354100,4810,4805,4810,4805,42
20230531,110700,226152280,4805,4805,4805,4800,253
20230531,110600,224937365,4805,4805,4805,4805,5
20230531,110500,224913340,4805,4805,4805,4805,0
20230531,110400,224913340,4805,4805,4805,4800,104
20230531,110300,224414120,4805,4800,4805,4800,27
20230531,110200,224284475,4810,4810,4810,4810,1
20230531,110100,224279665,4815,4810,4820,4810,1687
20230531,110000,216165030,4810,4805,4810,4805,386
20230531,105900,214308530,4795,4800,4800,4795,275
20230531,105800,212989650,4805,4805,4805,4805,5
20230531,105700,212965625,4805,4800,4805,4800,367
20230531,105600,211202215,4800,4800,4800,4800,500
20230531,105500,208802215,4805,4805,4805,4805,48
20230531,105400,208571575,4810,4810,4810,4810,0
20230531,105300,208571575,4810,4810,4810,4810,0
20230531,105200,208571575,4810,4800,4810,4800,24
20230531,105100,208456365,4810,4810,4810,4810,0
20230531,105000,208456365,4810,4810,4810,4810,154
20230531,104900,207715625,4815,4815,4815,4815,21
20230531,104800,207614510,4815,4815,4815,4815,45
20230531,104700,207397835,4820,4800,4820,4800,36
20230531,104600,207224740,4800,4805,4805,4800,450
20230531,104500,205064535,4810,4810,4810,4810,52
20230531,104400,204814415,4810,4810,4810,4810,100
20230531,104300,204333415,4810,4810,4810,4810,0
20230531,104200,204333415,4810,4810,4810,4810,0
20230531,104100,204333415,4810,4810,4810,4810,20
20230531,104000,204237215,4810,4810,4810,4810,0
20230531,103900,204237215,4810,4810,4810,4810,0
20230531,103800,204237215,4810,4810,4810,4810,28
20230531,103700,204102535,4810,4810,4810,4810,20
20230531,103600,204006335,4815,4805,4815,4800,453
20230531,103500,201831800,4805,4805,4805,4805,46
20230531,103400,201610770,4805,4800,4805,4800,462
20230531,103300,199391030,4805,4805,4805,4805,0
20230531,103200,199391030,4805,4805,4805,4805,12
20230531,103100,199333370,4805,4810,4810,4805,311
20230531,103000,197839000,4815,4815,4815,4815,1
20230531,102900,197834185,4815,4815,4815,4815,0
20230531,102800,197834185,4815,4815,4815,4815,0
20230531,102700,197834185,4815,4815,4815,4815,344
20230531,102600,196177825,4815,4810,4815,4800,2089
20230531,102500,186149065,4815,4805,4815,4800,1160
20230531,102400,180580245,4810,4815,4815,4810,17
20230531,102300,180498450,4800,4800,4800,4800,18
20230531,102200,180412050,4800,4815,4815,4800,1400
20230531,102100,173686050,4800,4805,4815,4800,2215
20230531,102000,163050720,4800,4800,4800,4800,3018
20230531,101900,148564320,4800,4815,4815,4800,2092
20230531,101800,138519815,4815,4815,4815,4815,20
20230531,101700,138423515,4815,4815,4815,4815,0
20230531,101600,138423515,4815,4810,4815,4810,326
20230531,101500,136855325,4815,4815,4815,4815,6
20230531,101400,136826435,4810,4810,4810,4810,124
20230531,101300,136229995,4810,4800,4810,4800,119
20230531,101200,135658375,4800,4800,4800,4800,200
20230531,101100,134698375,4810,4810,4810,4810,1
20230531,101000,134693565,4810,4805,4810,4790,244
20230531,100900,133523105,4805,4805,4805,4805,1604
20230531,100800,125815885,4810,4810,4810,4810,64
20230531,100700,125508045,4810,4815,4820,4810,1624
20230531,100600,117691995,4810,4810,4810,4810,3231
20230531,100500,102150885,4810,4810,4810,4810,0
20230531,100400,102150885,4810,4805,4810,4805,220
20230531,100300,101093780,4805,4805,4805,4805,10
20230531,100200,101045730,4805,4800,4805,4800,102
20230531,100100,100555625,4790,4790,4790,4790,0
20230531,100000,100555625,4790,4790,4790,4790,30
20230531,095900,100411925,4790,4790,4790,4790,0
20230531,095800,100411925,4790,4790,4790,4790,0
20230531,095700,100411925,4790,4805,4805,4790,811
20230531,095600,96524310,4805,4805,4805,4805,0
20230531,095500,96524310,4805,4805,4805,4805,27
20230531,095400,96394575,4795,4795,4795,4795,9
20230531,095300,96351420,4795,4795,4795,4795,298
20230531,095200,94922510,4805,4805,4805,4805,100
20230531,095100,94442010,4805,4805,4805,4805,1
20230531,095000,94437205,4790,4805,4805,4790,400
20230531,094900,92520885,4810,4795,4810,4795,20
20230531,094800,92424955,4795,4805,4805,4795,293
20230531,094700,91019300,4810,4810,4810,4810,0
20230531,094600,91019300,4810,4810,4810,4810,0
20230531,094500,91019300,4810,4810,4810,4810,0
20230531,094400,91019300,4810,4805,4810,4805,101
20230531,094300,90533905,4800,4800,4800,4800,200
20230531,094200,89573905,4800,4810,4810,4800,375
20230531,094100,87773895,4800,4810,4810,4800,440
20230531,094000,85658895,4810,4810,4810,4810,0
20230531,093900,85658895,4810,4800,4810,4800,2009
20230531,093800,76015345,4800,4800,4800,4800,22
20230531,093700,75909745,4800,4805,4805,4800,3
20230531,093600,75895340,4805,4805,4805,4805,18
20230531,093500,75808850,4795,4805,4805,4795,519
20230531,093400,73319680,4805,4800,4805,4800,205
20230531,093300,72335655,4805,4800,4805,4800,67
20230531,093200,72013980,4800,4810,4810,4800,528
20230531,093100,69478375,4810,4810,4810,4800,219
20230531,093000,68427095,4800,4805,4805,4800,888
20230531,092900,64164440,4805,4805,4805,4805,0
20230531,092800,64164440,4805,4815,4815,4805,173
20230531,092700,63331545,4815,4810,4815,4810,188
20230531,092600,62427075,4810,4810,4810,4810,251
20230531,092500,61219765,4805,4805,4805,4805,185
20230531,092400,60330840,4805,4805,4805,4805,10
20230531,092300,60282790,4790,4790,4790,4790,20
20230531,092200,60186990,4805,4795,4805,4790,401
20230531,092100,58264280,4795,4800,4800,4795,925
20230531,092000,53828280,4800,4800,4800,4795,773
20230531,091900,50118245,4795,4800,4800,4795,463
20230531,091800,47898150,4800,4800,4800,4800,382
20230531,091700,46064550,4805,4795,4805,4795,602
20230531,091600,43174240,4795,4795,4795,4790,338
20230531,091500,41553590,4805,4785,4805,4785,121
20230531,091400,40974015,4800,4800,4800,4800,145
20230531,091300,40278015,4780,4780,4780,4780,2
20230531,091200,40268455,4780,4780,4780,4780,533
20230531,091100,37720715,4780,4780,4780,4780,0
20230531,091000,37720715,4780,4790,4790,4780,700
20230531,090900,34373085,4785,4785,4785,4785,0
20230531,090800,34373085,4785,4810,4810,4785,333
20230531,090700,32777215,4805,4800,4805,4800,3633
20230531,090600,15320865,4800,4795,4805,4790,1621
20230531,090500,7539470,4795,4790,4795,4790,114
20230531,090400,6993375,4790,4785,4790,4785,209
20230531,090300,5992760,4785,4785,4785,4785,110
20230531,090200,5466410,4780,4780,4780,4780,717
20230531,090100,2039150,4775,4775,4775,4775,3
20230531,090000,2024825,4790,4775,4790,4775,424