KissMeData/331920/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,201000,70314120,4720,4720,4720,4720,276
20230531,200900,70314120,4720,4720,4720,4720,0
20230531,200800,70314120,4720,4720,4720,4720,0
20230531,200700,70314120,4720,4720,4720,4720,0
20230531,200600,70314120,4720,4720,4720,4720,0
20230531,200500,70314120,4720,4720,4720,4720,0
20230531,200400,70314120,4720,4720,4720,4720,0
20230531,200300,70314120,4720,4720,4720,4720,0
20230531,200200,70314120,4720,4720,4720,4720,0
20230531,200100,70314120,4720,4720,4720,4720,0
20230531,200000,70314120,4720,4720,4720,4720,0
20230531,195900,70314120,4720,4720,4720,4720,0
20230531,195800,70314120,4720,4720,4720,4720,0
20230531,195700,70314120,4720,4720,4720,4720,0
20230531,195600,70314120,4720,4720,4720,4720,0
20230531,195500,70314120,4720,4720,4720,4720,0
20230531,195400,70314120,4720,4720,4720,4720,0
20230531,195300,70314120,4720,4720,4720,4720,0
20230531,195200,70314120,4720,4720,4720,4720,0
20230531,195100,70314120,4720,4720,4720,4720,0
20230531,195000,70314120,4720,4720,4720,4720,0
20230531,194900,70314120,4720,4720,4720,4720,0
20230531,194800,70314120,4720,4720,4720,4720,0
20230531,194700,70314120,4720,4720,4720,4720,0
20230531,194600,70314120,4720,4720,4720,4720,0
20230531,194500,70314120,4720,4720,4720,4720,0
20230531,194400,70314120,4720,4720,4720,4720,0
20230531,194300,70314120,4720,4720,4720,4720,0
20230531,194200,70314120,4720,4720,4720,4720,0
20230531,194100,70314120,4720,4720,4720,4720,0
20230531,194000,70314120,4720,4720,4720,4720,276
20230531,193900,70314120,4720,4720,4720,4720,0
20230531,193800,70314120,4720,4720,4720,4720,0
20230531,193700,70314120,4720,4720,4720,4720,0
20230531,193600,70314120,4720,4720,4720,4720,0
20230531,193500,70314120,4720,4720,4720,4720,0
20230531,193400,70314120,4720,4720,4720,4720,0
20230531,193300,70314120,4720,4720,4720,4720,0
20230531,193200,70314120,4720,4720,4720,4720,0
20230531,193100,70314120,4720,4720,4720,4720,0
20230531,193000,70314120,4720,4720,4720,4720,0
20230531,192900,70314120,4720,4720,4720,4720,0
20230531,192800,70314120,4720,4720,4720,4720,0
20230531,192700,70314120,4720,4720,4720,4720,0
20230531,192600,70314120,4720,4720,4720,4720,0
20230531,192500,70314120,4720,4720,4720,4720,0
20230531,192400,70314120,4720,4720,4720,4720,0
20230531,192300,70314120,4720,4720,4720,4720,0
20230531,192200,70314120,4720,4720,4720,4720,0
20230531,192100,70314120,4720,4720,4720,4720,0
20230531,192000,70314120,4720,4720,4720,4720,0
20230531,191900,70314120,4720,4720,4720,4720,0
20230531,191800,70314120,4720,4720,4720,4720,0
20230531,191700,70314120,4720,4720,4720,4720,0
20230531,191600,70314120,4720,4720,4720,4720,0
20230531,191500,70314120,4720,4720,4720,4720,0
20230531,191400,70314120,4720,4720,4720,4720,0
20230531,191300,70314120,4720,4720,4720,4720,0
20230531,191200,70314120,4720,4720,4720,4720,0
20230531,191100,70314120,4720,4720,4720,4720,0
20230531,191000,70314120,4720,4720,4720,4720,276
20230531,190900,70314120,4720,4720,4720,4720,0
20230531,190800,70314120,4720,4720,4720,4720,0
20230531,190700,70314120,4720,4720,4720,4720,0
20230531,190600,70314120,4720,4720,4720,4720,0
20230531,190500,70314120,4720,4720,4720,4720,0
20230531,190400,70314120,4720,4720,4720,4720,0
20230531,190300,70314120,4720,4720,4720,4720,0
20230531,190200,70314120,4720,4720,4720,4720,0
20230531,190100,70314120,4720,4720,4720,4720,0
20230531,190000,70314120,4720,4720,4720,4720,0
20230531,185900,70314120,4720,4720,4720,4720,0
20230531,185800,70314120,4720,4720,4720,4720,0
20230531,185700,70314120,4720,4720,4720,4720,0
20230531,185600,70314120,4720,4720,4720,4720,0
20230531,185500,70314120,4720,4720,4720,4720,0
20230531,185400,70314120,4720,4720,4720,4720,0
20230531,185300,70314120,4720,4720,4720,4720,0
20230531,185200,70314120,4720,4720,4720,4720,0
20230531,185100,70314120,4720,4720,4720,4720,0
20230531,185000,70314120,4720,4720,4720,4720,0
20230531,184900,70314120,4720,4720,4720,4720,0
20230531,184800,70314120,4720,4720,4720,4720,0
20230531,184700,70314120,4720,4720,4720,4720,0
20230531,184600,70314120,4720,4720,4720,4720,0
20230531,184500,70314120,4720,4720,4720,4720,0
20230531,184400,70314120,4720,4720,4720,4720,0
20230531,184300,70314120,4720,4720,4720,4720,0
20230531,184200,70314120,4720,4720,4720,4720,0
20230531,184100,70314120,4720,4720,4720,4720,0
20230531,184000,70314120,4720,4720,4720,4720,276
20230531,183900,70314120,4720,4720,4720,4720,0
20230531,183800,70314120,4720,4720,4720,4720,0
20230531,183700,70314120,4720,4720,4720,4720,0
20230531,183600,70314120,4720,4720,4720,4720,0
20230531,183500,70314120,4720,4720,4720,4720,0
20230531,183400,70314120,4720,4720,4720,4720,0
20230531,183300,70314120,4720,4720,4720,4720,0
20230531,183200,70314120,4720,4720,4720,4720,0
20230531,183100,70314120,4720,4720,4720,4720,0
20230531,183000,70314120,4720,4720,4720,4720,0
20230531,182900,70314120,4720,4720,4720,4720,0
20230531,182800,70314120,4720,4720,4720,4720,0
20230531,182700,70314120,4720,4720,4720,4720,0
20230531,182600,70314120,4720,4720,4720,4720,0
20230531,182500,70314120,4720,4720,4720,4720,0
20230531,182400,70314120,4720,4720,4720,4720,0
20230531,182300,70314120,4720,4720,4720,4720,0
20230531,182200,70314120,4720,4720,4720,4720,0
20230531,182100,70314120,4720,4720,4720,4720,0
20230531,182000,70314120,4720,4720,4720,4720,0
20230531,181900,70314120,4720,4720,4720,4720,0
20230531,181800,70314120,4720,4720,4720,4720,0
20230531,181700,70314120,4720,4720,4720,4720,0
20230531,181600,70314120,4720,4720,4720,4720,0
20230531,181500,70314120,4720,4720,4720,4720,0
20230531,181400,70314120,4720,4720,4720,4720,0
20230531,181300,70314120,4720,4720,4720,4720,0
20230531,181200,70314120,4720,4720,4720,4720,0
20230531,181100,70314120,4720,4720,4720,4720,0
20230531,181000,70314120,4720,4720,4720,4720,276
20230531,180900,70314120,4720,4720,4720,4720,0
20230531,180800,70314120,4720,4720,4720,4720,0
20230531,180700,70314120,4720,4720,4720,4720,0
20230531,180600,70314120,4720,4720,4720,4720,0
20230531,180500,70314120,4720,4720,4720,4720,0
20230531,180400,70314120,4720,4720,4720,4720,0
20230531,180300,70314120,4720,4720,4720,4720,0
20230531,180200,70314120,4720,4720,4720,4720,0
20230531,180100,70314120,4720,4720,4720,4720,0
20230531,180000,70314120,4720,4720,4720,4720,0
20230531,175900,70314120,4720,4720,4720,4720,0
20230531,175800,70314120,4720,4720,4720,4720,0
20230531,175700,70314120,4720,4720,4720,4720,0
20230531,175600,70314120,4720,4720,4720,4720,0
20230531,175500,70314120,4720,4720,4720,4720,0
20230531,175400,70314120,4720,4720,4720,4720,0
20230531,175300,70314120,4720,4720,4720,4720,0
20230531,175200,70314120,4720,4720,4720,4720,0
20230531,175100,70314120,4720,4720,4720,4720,0
20230531,175000,70314120,4720,4720,4720,4720,0
20230531,174900,70314120,4720,4720,4720,4720,0
20230531,174800,70314120,4720,4720,4720,4720,0
20230531,174700,70314120,4720,4720,4720,4720,0
20230531,174600,70314120,4720,4720,4720,4720,0
20230531,174500,70314120,4720,4720,4720,4720,0
20230531,174400,70314120,4720,4720,4720,4720,0
20230531,174300,70314120,4720,4720,4720,4720,0
20230531,174200,70314120,4720,4720,4720,4720,0
20230531,174100,70314120,4720,4720,4720,4720,0
20230531,174000,70314120,4720,4720,4720,4720,276
20230531,173900,70314120,4720,4720,4720,4720,0
20230531,173800,70314120,4720,4720,4720,4720,0
20230531,173700,70314120,4720,4720,4720,4720,0
20230531,173600,70314120,4720,4720,4720,4720,0
20230531,173500,70314120,4720,4720,4720,4720,0
20230531,173400,70314120,4720,4720,4720,4720,0
20230531,173300,70314120,4720,4720,4720,4720,0
20230531,173200,70314120,4720,4720,4720,4720,0
20230531,173100,70314120,4720,4720,4720,4720,0
20230531,173000,70314120,4720,4720,4720,4720,0
20230531,172900,70314120,4720,4720,4720,4720,0
20230531,172800,70314120,4720,4720,4720,4720,0
20230531,172700,70314120,4720,4720,4720,4720,0
20230531,172600,70314120,4720,4720,4720,4720,0
20230531,172500,70314120,4720,4720,4720,4720,0
20230531,172400,70314120,4720,4720,4720,4720,0
20230531,172300,70314120,4720,4720,4720,4720,0
20230531,172200,70314120,4720,4720,4720,4720,0
20230531,172100,70314120,4720,4720,4720,4720,0
20230531,172000,70314120,4720,4720,4720,4720,0
20230531,171900,70314120,4720,4720,4720,4720,0
20230531,171800,70314120,4720,4720,4720,4720,0
20230531,171700,70314120,4720,4720,4720,4720,0
20230531,171600,70314120,4720,4720,4720,4720,0
20230531,171500,70314120,4720,4720,4720,4720,0
20230531,171400,70314120,4720,4720,4720,4720,0
20230531,171300,70314120,4720,4720,4720,4720,0
20230531,171200,70314120,4720,4720,4720,4720,0
20230531,171100,70314120,4720,4720,4720,4720,0
20230531,171000,70314120,4720,4720,4720,4720,276
20230531,170900,70314120,4720,4720,4720,4720,0
20230531,170800,70314120,4720,4720,4720,4720,0
20230531,170700,70314120,4720,4720,4720,4720,0
20230531,170600,70314120,4720,4720,4720,4720,0
20230531,170500,70314120,4720,4720,4720,4720,0
20230531,170400,70314120,4720,4720,4720,4720,0
20230531,170300,70314120,4720,4720,4720,4720,0
20230531,170200,70314120,4720,4720,4720,4720,0
20230531,170100,70314120,4720,4720,4720,4720,0
20230531,170000,70314120,4720,4720,4720,4720,0
20230531,165900,70314120,4720,4720,4720,4720,0
20230531,165800,70314120,4720,4720,4720,4720,0
20230531,165700,70314120,4720,4720,4720,4720,0
20230531,165600,70314120,4720,4720,4720,4720,0
20230531,165500,70314120,4720,4720,4720,4720,0
20230531,165400,70314120,4720,4720,4720,4720,0
20230531,165300,70314120,4720,4720,4720,4720,0
20230531,165200,70314120,4720,4720,4720,4720,0
20230531,165100,70314120,4720,4720,4720,4720,0
20230531,165000,70314120,4720,4720,4720,4720,0
20230531,164900,70314120,4720,4720,4720,4720,0
20230531,164800,70314120,4720,4720,4720,4720,0
20230531,164700,70314120,4720,4720,4720,4720,0
20230531,164600,70314120,4720,4720,4720,4720,0
20230531,164500,70314120,4720,4720,4720,4720,0
20230531,164400,70314120,4720,4720,4720,4720,0
20230531,164300,70314120,4720,4720,4720,4720,0
20230531,164200,70314120,4720,4720,4720,4720,0
20230531,164100,70314120,4720,4720,4720,4720,0
20230531,164000,70314120,4720,4720,4720,4720,276
20230531,163900,70314120,4720,4720,4720,4720,0
20230531,163800,70314120,4720,4720,4720,4720,0
20230531,163700,70314120,4720,4720,4720,4720,0
20230531,163600,70314120,4720,4720,4720,4720,0
20230531,163500,70314120,4720,4720,4720,4720,0
20230531,163400,70314120,4720,4720,4720,4720,0
20230531,163300,70314120,4720,4720,4720,4720,0
20230531,163200,70314120,4720,4720,4720,4720,0
20230531,163100,70314120,4720,4720,4720,4720,0
20230531,163000,70314120,4720,4720,4720,4720,0
20230531,162900,70314120,4720,4720,4720,4720,0
20230531,162800,70314120,4720,4720,4720,4720,0
20230531,162700,70314120,4720,4720,4720,4720,0
20230531,162600,70314120,4720,4720,4720,4720,0
20230531,162500,70314120,4720,4720,4720,4720,0
20230531,162400,70314120,4720,4720,4720,4720,0
20230531,162300,70314120,4720,4720,4720,4720,0
20230531,162200,70314120,4720,4720,4720,4720,0
20230531,162100,70314120,4720,4720,4720,4720,0
20230531,162000,70314120,4720,4720,4720,4720,0
20230531,161900,70314120,4720,4720,4720,4720,0
20230531,161800,70314120,4720,4720,4720,4720,0
20230531,161700,70314120,4720,4720,4720,4720,0
20230531,161600,70314120,4720,4720,4720,4720,0
20230531,161500,70314120,4720,4720,4720,4720,0
20230531,161400,70314120,4720,4720,4720,4720,0
20230531,161300,70314120,4720,4720,4720,4720,0
20230531,161200,70314120,4720,4720,4720,4720,0
20230531,161100,70314120,4720,4720,4720,4720,0
20230531,161000,70314120,4720,4720,4720,4720,276
20230531,160900,70314120,4720,4720,4720,4720,0
20230531,160800,70314120,4720,4720,4720,4720,0
20230531,160700,70314120,4720,4720,4720,4720,0
20230531,160600,70314120,4720,4720,4720,4720,0
20230531,160500,70314120,4720,4720,4720,4720,0
20230531,160400,70314120,4720,4720,4720,4720,0
20230531,160300,70314120,4720,4720,4720,4720,0
20230531,160200,70314120,4720,4720,4720,4720,0
20230531,160100,70314120,4720,4720,4720,4720,0
20230531,160000,70314120,4720,4720,4720,4720,0
20230531,155900,70314120,4720,4720,4720,4720,0
20230531,155800,70314120,4720,4720,4720,4720,0
20230531,155700,70314120,4720,4720,4720,4720,0
20230531,155600,70314120,4720,4720,4720,4720,0
20230531,155500,70314120,4720,4720,4720,4720,0
20230531,155400,70314120,4720,4720,4720,4720,0
20230531,155300,70314120,4720,4720,4720,4720,0
20230531,155200,70314120,4720,4720,4720,4720,0
20230531,155100,70314120,4720,4720,4720,4720,0
20230531,155000,70314120,4720,4720,4720,4720,0
20230531,154900,70314120,4720,4720,4720,4720,0
20230531,154800,70314120,4720,4720,4720,4720,0
20230531,154700,70314120,4720,4720,4720,4720,0
20230531,154600,70314120,4720,4720,4720,4720,0
20230531,154500,70314120,4720,4720,4720,4720,0
20230531,154400,70314120,4720,4720,4720,4720,0
20230531,154300,70314120,4720,4720,4720,4720,0
20230531,154200,70314120,4720,4720,4720,4720,0
20230531,154100,70314120,4720,4720,4720,4720,0
20230531,154000,70314120,4720,4720,4720,4720,276
20230531,153900,70314120,4720,4720,4720,4720,0
20230531,153800,70314120,4720,4720,4720,4720,0
20230531,153700,70314120,4720,4720,4720,4720,0
20230531,153600,70314120,4720,4720,4720,4720,0
20230531,153500,70314120,4720,4720,4720,4720,0
20230531,153400,70314120,4720,4720,4720,4720,0
20230531,153300,70314120,4720,4720,4720,4720,0
20230531,153200,70314120,4720,4720,4720,4720,0
20230531,153100,70314120,4720,4720,4720,4720,0
20230531,153000,70314120,4720,4720,4720,4720,276
20230531,152900,69011400,4720,4720,4720,4720,0
20230531,152800,69011400,4720,4720,4720,4720,0
20230531,152700,69011400,4720,4720,4720,4720,0
20230531,152600,69011400,4720,4720,4720,4720,0
20230531,152500,69011400,4720,4720,4720,4720,0
20230531,152400,69011400,4720,4720,4720,4720,0
20230531,152300,69011400,4720,4720,4720,4720,0
20230531,152200,69011400,4720,4720,4720,4720,0
20230531,152100,69011400,4720,4720,4720,4720,0
20230531,152000,69011400,4720,4720,4720,4720,0
20230531,151900,69011400,4720,4715,4720,4715,107
20230531,151800,68506385,4720,4695,4720,4695,701
20230531,151700,65212320,4695,4690,4695,4690,106
20230531,151600,64715175,4690,4690,4690,4690,0
20230531,151500,64715175,4690,4690,4690,4690,0
20230531,151400,64715175,4690,4690,4690,4690,0
20230531,151300,64715175,4690,4690,4690,4690,0
20230531,151200,64715175,4690,4690,4690,4690,6
20230531,151100,64687035,4690,4690,4690,4690,0
20230531,151000,64687035,4690,4690,4690,4690,1
20230531,150900,64682345,4695,4695,4695,4695,0
20230531,150800,64682345,4695,4695,4695,4695,0
20230531,150700,64682345,4695,4695,4695,4695,0
20230531,150600,64682345,4695,4695,4695,4695,0
20230531,150500,64682345,4695,4695,4695,4695,0
20230531,150400,64682345,4695,4695,4695,4695,0
20230531,150300,64682345,4695,4665,4695,4660,220
20230531,150200,63656525,4665,4665,4665,4665,0
20230531,150100,63656525,4665,4665,4665,4665,0
20230531,150000,63656525,4665,4665,4665,4665,0
20230531,145900,63656525,4665,4665,4665,4665,0
20230531,145800,63656525,4665,4680,4680,4665,1000
20230531,145700,58979290,4695,4695,4695,4695,0
20230531,145600,58979290,4695,4695,4695,4695,0
20230531,145500,58979290,4695,4695,4695,4695,0
20230531,145400,58979290,4695,4695,4695,4695,6
20230531,145300,58951120,4695,4690,4695,4690,2187
20230531,145200,48694065,4700,4695,4700,4695,30
20230531,145100,48553130,4695,4695,4695,4695,487
20230531,145000,46266665,4700,4705,4705,4700,126
20230531,144900,45673915,4705,4705,4705,4705,0
20230531,144800,45673915,4705,4705,4705,4705,20
20230531,144700,45579815,4705,4705,4705,4705,1
20230531,144600,45575110,4700,4700,4700,4700,294
20230531,144500,44193310,4700,4700,4700,4700,5
20230531,144400,44169810,4700,4700,4700,4700,95
20230531,144300,43723310,4700,4700,4700,4700,30
20230531,144200,43582310,4700,4700,4700,4700,80
20230531,144100,43206310,4700,4700,4700,4700,2
20230531,144000,43196910,4700,4700,4700,4700,0
20230531,143900,43196910,4700,4700,4700,4700,0
20230531,143800,43196910,4700,4700,4700,4700,0
20230531,143700,43196910,4700,4700,4700,4700,0
20230531,143600,43196910,4700,4700,4700,4700,0
20230531,143500,43196910,4700,4700,4700,4700,0
20230531,143400,43196910,4700,4700,4700,4700,0
20230531,143300,43196910,4700,4700,4700,4700,5
20230531,143200,43173410,4695,4690,4695,4690,171
20230531,143100,42371065,4695,4695,4695,4695,70
20230531,143000,42042415,4690,4695,4695,4690,250
20230531,142900,40869415,4695,4695,4695,4695,0
20230531,142800,40869415,4695,4695,4695,4695,10
20230531,142700,40822465,4690,4690,4690,4690,0
20230531,142600,40822465,4690,4690,4690,4690,0
20230531,142500,40822465,4690,4690,4690,4690,0
20230531,142400,40822465,4690,4690,4690,4690,0
20230531,142300,40822465,4690,4690,4690,4690,0
20230531,142200,40822465,4690,4690,4690,4690,0
20230531,142100,40822465,4690,4690,4690,4690,0
20230531,142000,40822465,4690,4690,4690,4690,0
20230531,141900,40822465,4690,4690,4690,4690,0
20230531,141800,40822465,4690,4690,4690,4690,0
20230531,141700,40822465,4690,4695,4695,4690,207
20230531,141600,39850635,4690,4690,4690,4690,0
20230531,141500,39850635,4690,4690,4690,4690,0
20230531,141400,39850635,4690,4690,4690,4690,0
20230531,141300,39850635,4690,4690,4690,4690,0
20230531,141200,39850635,4690,4690,4690,4690,0
20230531,141100,39850635,4690,4690,4690,4690,2
20230531,141000,39841255,4690,4695,4695,4690,7
20230531,140900,39808400,4690,4695,4695,4690,51
20230531,140800,39568960,4695,4695,4695,4695,0
20230531,140700,39568960,4695,4695,4695,4695,0
20230531,140600,39568960,4695,4695,4695,4695,0
20230531,140500,39568960,4695,4695,4695,4695,5
20230531,140400,39545485,4695,4695,4695,4695,0
20230531,140300,39545485,4695,4695,4695,4695,0
20230531,140200,39545485,4695,4695,4695,4695,20
20230531,140100,39451585,4695,4695,4695,4695,0
20230531,140000,39451585,4695,4695,4695,4695,0
20230531,135900,39451585,4695,4695,4695,4695,0
20230531,135800,39451585,4695,4695,4695,4695,0
20230531,135700,39451585,4695,4695,4695,4695,5
20230531,135600,39428110,4695,4695,4695,4695,0
20230531,135500,39428110,4695,4695,4695,4695,0
20230531,135400,39428110,4695,4695,4695,4695,0
20230531,135300,39428110,4695,4685,4695,4685,20
20230531,135200,39334310,4685,4685,4685,4685,0
20230531,135100,39334310,4685,4685,4685,4685,1
20230531,135000,39329625,4685,4685,4685,4685,0
20230531,134900,39329625,4685,4685,4685,4685,0
20230531,134800,39329625,4685,4685,4685,4685,0
20230531,134700,39329625,4685,4685,4685,4685,0
20230531,134600,39329625,4685,4685,4685,4685,0
20230531,134500,39329625,4685,4685,4685,4685,0
20230531,134400,39329625,4685,4685,4685,4685,0
20230531,134300,39329625,4685,4685,4685,4685,0
20230531,134200,39329625,4685,4685,4685,4685,0
20230531,134100,39329625,4685,4685,4685,4685,0
20230531,134000,39329625,4685,4685,4685,4685,1
20230531,133900,39324940,4665,4665,4665,4665,0
20230531,133800,39324940,4665,4665,4665,4665,0
20230531,133700,39324940,4665,4665,4665,4665,0
20230531,133600,39324940,4665,4665,4665,4665,0
20230531,133500,39324940,4665,4665,4665,4665,0
20230531,133400,39324940,4665,4665,4665,4665,0
20230531,133300,39324940,4665,4665,4665,4665,0
20230531,133200,39324940,4665,4665,4665,4665,0
20230531,133100,39324940,4665,4665,4665,4665,0
20230531,133000,39324940,4665,4665,4665,4665,277
20230531,132900,38032735,4665,4665,4665,4665,25
20230531,132800,37916110,4665,4665,4665,4665,100
20230531,132700,37449610,4665,4665,4665,4665,130
20230531,132600,36843160,4665,4665,4665,4665,246
20230531,132500,35695570,4665,4665,4665,4665,0
20230531,132400,35695570,4665,4665,4665,4665,22
20230531,132300,35592940,4665,4665,4665,4665,74
20230531,132200,35247730,4665,4665,4665,4665,0
20230531,132100,35247730,4665,4665,4665,4665,0
20230531,132000,35247730,4665,4665,4665,4665,126
20230531,131900,34659940,4665,4665,4665,4665,0
20230531,131800,34659940,4665,4665,4665,4665,0
20230531,131700,34659940,4665,4665,4665,4665,0
20230531,131600,34659940,4665,4665,4665,4665,0
20230531,131500,34659940,4665,4675,4675,4665,602
20230531,131400,31849735,4685,4685,4685,4685,0
20230531,131300,31849735,4685,4685,4685,4685,0
20230531,131200,31849735,4685,4685,4685,4685,0
20230531,131100,31849735,4685,4685,4685,4685,8
20230531,131000,31812255,4690,4690,4690,4690,8
20230531,130900,31774735,4690,4690,4690,4690,0
20230531,130800,31774735,4690,4690,4690,4690,0
20230531,130700,31774735,4690,4690,4690,4690,0
20230531,130600,31774735,4690,4690,4690,4690,50
20230531,130500,31540235,4690,4690,4690,4690,0
20230531,130400,31540235,4690,4690,4690,4690,0
20230531,130300,31540235,4690,4690,4690,4690,0
20230531,130200,31540235,4690,4690,4690,4690,0
20230531,130100,31540235,4690,4690,4690,4690,0
20230531,130000,31540235,4690,4690,4690,4690,0
20230531,125900,31540235,4690,4690,4690,4690,0
20230531,125800,31540235,4690,4690,4690,4690,0
20230531,125700,31540235,4690,4690,4690,4690,0
20230531,125600,31540235,4690,4690,4690,4690,0
20230531,125500,31540235,4690,4690,4690,4690,0
20230531,125400,31540235,4690,4690,4690,4690,0
20230531,125300,31540235,4690,4690,4690,4690,4
20230531,125200,31521475,4700,4695,4700,4695,425
20230531,125100,29524340,4675,4675,4675,4675,0
20230531,125000,29524340,4675,4675,4675,4675,0
20230531,124900,29524340,4675,4675,4675,4675,0
20230531,124800,29524340,4675,4675,4675,4675,0
20230531,124700,29524340,4675,4680,4680,4675,80
20230531,124600,29150110,4700,4700,4700,4700,0
20230531,124500,29150110,4700,4690,4700,4690,500
20230531,124400,26802340,4690,4690,4690,4690,0
20230531,124300,26802340,4690,4690,4690,4690,0
20230531,124200,26802340,4690,4690,4690,4690,1
20230531,124100,26797650,4685,4685,4685,4685,1
20230531,124000,26792965,4685,4685,4685,4685,1
20230531,123900,26788280,4690,4685,4690,4685,3
20230531,123800,26774220,4680,4680,4680,4680,281
20230531,123700,25459140,4680,4680,4680,4680,0
20230531,123600,25459140,4680,4680,4680,4680,0
20230531,123500,25459140,4680,4680,4680,4680,50
20230531,123400,25225140,4680,4680,4680,4680,0
20230531,123300,25225140,4680,4680,4680,4680,20
20230531,123200,25131540,4675,4675,4675,4675,0
20230531,123100,25131540,4675,4675,4675,4675,0
20230531,123000,25131540,4675,4675,4675,4675,0
20230531,122900,25131540,4675,4675,4675,4675,0
20230531,122800,25131540,4675,4675,4675,4675,1
20230531,122700,25126865,4675,4675,4675,4675,0
20230531,122600,25126865,4675,4675,4675,4675,0
20230531,122500,25126865,4675,4675,4675,4675,0
20230531,122400,25126865,4675,4675,4675,4675,0
20230531,122300,25126865,4675,4675,4675,4675,0
20230531,122200,25126865,4675,4675,4675,4675,4
20230531,122100,25108165,4675,4675,4675,4675,0
20230531,122000,25108165,4675,4675,4675,4675,0
20230531,121900,25108165,4675,4675,4675,4675,0
20230531,121800,25108165,4675,4675,4675,4675,0
20230531,121700,25108165,4675,4675,4675,4675,5
20230531,121600,25084790,4675,4675,4675,4675,0
20230531,121500,25084790,4675,4675,4675,4675,0
20230531,121400,25084790,4675,4675,4675,4675,0
20230531,121300,25084790,4675,4675,4675,4675,0
20230531,121200,25084790,4675,4675,4675,4675,0
20230531,121100,25084790,4675,4675,4675,4675,0
20230531,121000,25084790,4675,4675,4675,4675,0
20230531,120900,25084790,4675,4675,4675,4675,0
20230531,120800,25084790,4675,4675,4675,4675,0
20230531,120700,25084790,4675,4675,4675,4675,0
20230531,120600,25084790,4675,4675,4675,4675,45
20230531,120500,24874415,4675,4675,4675,4675,0
20230531,120400,24874415,4675,4675,4675,4675,0
20230531,120300,24874415,4675,4675,4675,4675,0
20230531,120200,24874415,4675,4675,4675,4675,0
20230531,120100,24874415,4675,4675,4675,4675,0
20230531,120000,24874415,4675,4675,4675,4675,6
20230531,115900,24846365,4680,4680,4680,4680,0
20230531,115800,24846365,4680,4680,4680,4680,100
20230531,115700,24378365,4680,4680,4680,4680,0
20230531,115600,24378365,4680,4680,4680,4680,5
20230531,115500,24354965,4680,4680,4680,4680,0
20230531,115400,24354965,4680,4680,4680,4680,0
20230531,115300,24354965,4680,4680,4680,4680,0
20230531,115200,24354965,4680,4680,4680,4680,0
20230531,115100,24354965,4680,4680,4680,4680,0
20230531,115000,24354965,4680,4680,4680,4680,0
20230531,114900,24354965,4680,4680,4680,4680,0
20230531,114800,24354965,4680,4680,4680,4680,0
20230531,114700,24354965,4680,4680,4680,4680,0
20230531,114600,24354965,4680,4680,4680,4680,0
20230531,114500,24354965,4680,4680,4680,4680,0
20230531,114400,24354965,4680,4680,4680,4680,0
20230531,114300,24354965,4680,4680,4680,4680,0
20230531,114200,24354965,4680,4680,4680,4680,0
20230531,114100,24354965,4680,4680,4680,4680,0
20230531,114000,24354965,4680,4680,4680,4680,0
20230531,113900,24354965,4680,4680,4680,4680,0
20230531,113800,24354965,4680,4680,4680,4680,1
20230531,113700,24350285,4680,4680,4680,4680,0
20230531,113600,24350285,4680,4680,4680,4680,0
20230531,113500,24350285,4680,4680,4680,4680,0
20230531,113400,24350285,4680,4680,4680,4680,0
20230531,113300,24350285,4680,4680,4680,4680,0
20230531,113200,24350285,4680,4680,4680,4680,1
20230531,113100,24345605,4680,4680,4680,4680,0
20230531,113000,24345605,4680,4680,4680,4680,0
20230531,112900,24345605,4680,4680,4680,4680,10
20230531,112800,24298805,4680,4680,4680,4680,0
20230531,112700,24298805,4680,4680,4680,4680,0
20230531,112600,24298805,4680,4680,4680,4680,0
20230531,112500,24298805,4680,4680,4680,4680,0
20230531,112400,24298805,4680,4680,4680,4680,0
20230531,112300,24298805,4680,4680,4680,4680,0
20230531,112200,24298805,4680,4680,4680,4680,1
20230531,112100,24294125,4670,4670,4670,4670,0
20230531,112000,24294125,4670,4670,4670,4670,0
20230531,111900,24294125,4670,4670,4670,4670,0
20230531,111800,24294125,4670,4670,4670,4670,0
20230531,111700,24294125,4670,4670,4670,4670,0
20230531,111600,24294125,4670,4670,4670,4670,0
20230531,111500,24294125,4670,4670,4670,4670,0
20230531,111400,24294125,4670,4670,4670,4670,0
20230531,111300,24294125,4670,4670,4670,4670,0
20230531,111200,24294125,4670,4670,4670,4670,0
20230531,111100,24294125,4670,4670,4670,4670,0
20230531,111000,24294125,4670,4670,4670,4670,1341
20230531,110900,18031655,4670,4670,4670,4670,0
20230531,110800,18031655,4670,4670,4670,4670,0
20230531,110700,18031655,4670,4670,4670,4670,0
20230531,110600,18031655,4670,4670,4670,4670,0
20230531,110500,18031655,4670,4670,4670,4670,388
20230531,110400,16219695,4675,4675,4675,4675,5
20230531,110300,16196320,4680,4680,4680,4680,0
20230531,110200,16196320,4680,4680,4680,4680,0
20230531,110100,16196320,4680,4680,4680,4680,0
20230531,110000,16196320,4680,4680,4680,4680,0
20230531,105900,16196320,4680,4680,4680,4680,42
20230531,105800,15999760,4680,4680,4680,4680,0
20230531,105700,15999760,4680,4680,4680,4680,0
20230531,105600,15999760,4680,4680,4680,4680,118
20230531,105500,15447520,4680,4680,4680,4680,7
20230531,105400,15414760,4680,4680,4680,4680,0
20230531,105300,15414760,4680,4680,4680,4680,0
20230531,105200,15414760,4680,4680,4680,4680,0
20230531,105100,15414760,4680,4680,4680,4680,0
20230531,105000,15414760,4680,4680,4680,4680,1
20230531,104900,15410080,4680,4680,4680,4680,0
20230531,104800,15410080,4680,4680,4680,4680,0
20230531,104700,15410080,4680,4680,4680,4680,10
20230531,104600,15363280,4680,4680,4680,4680,0
20230531,104500,15363280,4680,4680,4680,4680,10
20230531,104400,15316480,4680,4680,4680,4680,0
20230531,104300,15316480,4680,4680,4680,4680,0
20230531,104200,15316480,4680,4680,4680,4680,0
20230531,104100,15316480,4680,4680,4680,4680,0
20230531,104000,15316480,4680,4680,4680,4680,5
20230531,103900,15293080,4675,4675,4675,4675,0
20230531,103800,15293080,4675,4675,4675,4675,275
20230531,103700,14007455,4680,4680,4680,4680,4
20230531,103600,13988735,4680,4680,4680,4680,0
20230531,103500,13988735,4680,4680,4680,4680,0
20230531,103400,13988735,4680,4680,4680,4680,0
20230531,103300,13988735,4680,4680,4680,4680,5
20230531,103200,13965335,4680,4680,4680,4680,0
20230531,103100,13965335,4680,4680,4680,4680,5
20230531,103000,13941935,4680,4680,4680,4680,0
20230531,102900,13941935,4680,4680,4680,4680,82
20230531,102800,13558175,4680,4680,4680,4680,12
20230531,102700,13502015,4680,4680,4680,4680,0
20230531,102600,13502015,4680,4680,4680,4680,8
20230531,102500,13464575,4680,4680,4680,4680,80
20230531,102400,13090175,4680,4680,4680,4680,138
20230531,102300,12444335,4685,4685,4685,4685,5
20230531,102200,12420910,4690,4690,4690,4690,7
20230531,102100,12388080,4690,4690,4690,4690,1
20230531,102000,12383390,4690,4690,4690,4690,0
20230531,101900,12383390,4690,4690,4690,4690,52
20230531,101800,12139510,4695,4695,4695,4695,0
20230531,101700,12139510,4695,4695,4695,4695,0
20230531,101600,12139510,4695,4695,4695,4695,0
20230531,101500,12139510,4695,4695,4695,4695,1
20230531,101400,12134815,4695,4695,4695,4695,3
20230531,101300,12120730,4695,4695,4695,4695,0
20230531,101200,12120730,4695,4695,4695,4695,0
20230531,101100,12120730,4695,4695,4695,4695,0
20230531,101000,12120730,4695,4695,4695,4695,2
20230531,100900,12111340,4695,4695,4695,4695,3
20230531,100800,12097255,4695,4695,4695,4695,5
20230531,100700,12073780,4695,4695,4695,4695,5
20230531,100600,12050305,4695,4695,4695,4695,0
20230531,100500,12050305,4695,4695,4695,4695,5
20230531,100400,12026830,4700,4700,4700,4700,0
20230531,100300,12026830,4700,4700,4700,4700,0
20230531,100200,12026830,4700,4700,4700,4700,0
20230531,100100,12026830,4700,4700,4700,4700,0
20230531,100000,12026830,4700,4700,4700,4700,0
20230531,095900,12026830,4700,4700,4700,4700,0
20230531,095800,12026830,4700,4680,4700,4680,3
20230531,095700,12012750,4685,4685,4685,4685,1
20230531,095600,12008065,4700,4700,4700,4700,7
20230531,095500,11975165,4700,4700,4700,4700,0
20230531,095400,11975165,4700,4700,4700,4700,0
20230531,095300,11975165,4700,4700,4700,4700,100
20230531,095200,11505165,4700,4700,4700,4700,0
20230531,095100,11505165,4700,4700,4700,4700,4
20230531,095000,11486365,4700,4700,4700,4700,0
20230531,094900,11486365,4700,4700,4700,4700,0
20230531,094800,11486365,4700,4700,4700,4700,0
20230531,094700,11486365,4700,4700,4700,4700,1
20230531,094600,11481665,4700,4700,4700,4700,0
20230531,094500,11481665,4700,4700,4700,4700,0
20230531,094400,11481665,4700,4700,4700,4700,0
20230531,094300,11481665,4700,4700,4700,4700,0
20230531,094200,11481665,4700,4700,4700,4700,0
20230531,094100,11481665,4700,4700,4700,4700,0
20230531,094000,11481665,4700,4700,4700,4700,0
20230531,093900,11481665,4700,4700,4700,4700,0
20230531,093800,11481665,4700,4700,4700,4700,0
20230531,093700,11481665,4700,4700,4700,4700,0
20230531,093600,11481665,4700,4700,4700,4700,5
20230531,093500,11458165,4700,4700,4700,4700,8
20230531,093400,11420565,4700,4700,4700,4700,0
20230531,093300,11420565,4700,4700,4700,4700,1
20230531,093200,11415865,4700,4700,4700,4700,22
20230531,093100,11312465,4700,4700,4700,4700,0
20230531,093000,11312465,4700,4700,4700,4700,0
20230531,092900,11312465,4700,4700,4700,4700,0
20230531,092800,11312465,4700,4700,4700,4700,0
20230531,092700,11312465,4700,4700,4700,4700,1
20230531,092600,11307765,4670,4670,4670,4670,0
20230531,092500,11307765,4670,4690,4690,4670,1226
20230531,092400,5576545,4690,4690,4690,4690,101
20230531,092300,5102855,4690,4690,4690,4690,0
20230531,092200,5102855,4690,4690,4690,4690,0
20230531,092100,5102855,4690,4690,4690,4690,1
20230531,092000,5098165,4690,4690,4690,4690,0
20230531,091900,5098165,4690,4695,4695,4690,398
20230531,091800,3230990,4700,4700,4700,4700,0
20230531,091700,3230990,4700,4700,4700,4700,5
20230531,091600,3207490,4700,4700,4700,4700,14
20230531,091500,3141690,4705,4705,4705,4705,0
20230531,091400,3141690,4705,4705,4705,4705,0
20230531,091300,3141690,4705,4705,4705,4705,10
20230531,091200,3094640,4705,4705,4705,4700,207
20230531,091100,2120755,4705,4705,4705,4705,10
20230531,091000,2073705,4710,4710,4710,4710,48
20230531,090900,1847625,4710,4715,4715,4710,53
20230531,090800,1597970,4720,4720,4720,4720,131
20230531,090700,979650,4720,4730,4730,4720,21
20230531,090600,880520,4730,4730,4730,4730,2
20230531,090500,871060,4730,4730,4730,4730,0
20230531,090400,871060,4730,4730,4730,4730,51
20230531,090300,629830,4735,4735,4735,4735,0
20230531,090200,629830,4735,4735,4735,4735,6
20230531,090100,601420,4700,4700,4700,4700,0
20230531,090000,601420,4700,4690,4700,4690,128