KissMeData/024090/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,204000,120851760,13520,13520,13520,13520,40
20230531,203900,120851760,13520,13520,13520,13520,0
20230531,203800,120851760,13520,13520,13520,13520,0
20230531,203700,120851760,13520,13520,13520,13520,0
20230531,203600,120851760,13520,13520,13520,13520,0
20230531,203500,120851760,13520,13520,13520,13520,0
20230531,203400,120851760,13520,13520,13520,13520,0
20230531,203300,120851760,13520,13520,13520,13520,0
20230531,203200,120851760,13520,13520,13520,13520,0
20230531,203100,120851760,13520,13520,13520,13520,0
20230531,203000,120851760,13520,13520,13520,13520,0
20230531,202900,120851760,13520,13520,13520,13520,0
20230531,202800,120851760,13520,13520,13520,13520,0
20230531,202700,120851760,13520,13520,13520,13520,0
20230531,202600,120851760,13520,13520,13520,13520,0
20230531,202500,120851760,13520,13520,13520,13520,0
20230531,202400,120851760,13520,13520,13520,13520,0
20230531,202300,120851760,13520,13520,13520,13520,0
20230531,202200,120851760,13520,13520,13520,13520,0
20230531,202100,120851760,13520,13520,13520,13520,0
20230531,202000,120851760,13520,13520,13520,13520,0
20230531,201900,120851760,13520,13520,13520,13520,0
20230531,201800,120851760,13520,13520,13520,13520,0
20230531,201700,120851760,13520,13520,13520,13520,0
20230531,201600,120851760,13520,13520,13520,13520,0
20230531,201500,120851760,13520,13520,13520,13520,0
20230531,201400,120851760,13520,13520,13520,13520,0
20230531,201300,120851760,13520,13520,13520,13520,0
20230531,201200,120851760,13520,13520,13520,13520,0
20230531,201100,120851760,13520,13520,13520,13520,0
20230531,201000,120851760,13520,13520,13520,13520,40
20230531,200900,120851760,13520,13520,13520,13520,0
20230531,200800,120851760,13520,13520,13520,13520,0
20230531,200700,120851760,13520,13520,13520,13520,0
20230531,200600,120851760,13520,13520,13520,13520,0
20230531,200500,120851760,13520,13520,13520,13520,0
20230531,200400,120851760,13520,13520,13520,13520,0
20230531,200300,120851760,13520,13520,13520,13520,0
20230531,200200,120851760,13520,13520,13520,13520,0
20230531,200100,120851760,13520,13520,13520,13520,0
20230531,200000,120851760,13520,13520,13520,13520,0
20230531,195900,120851760,13520,13520,13520,13520,0
20230531,195800,120851760,13520,13520,13520,13520,0
20230531,195700,120851760,13520,13520,13520,13520,0
20230531,195600,120851760,13520,13520,13520,13520,0
20230531,195500,120851760,13520,13520,13520,13520,0
20230531,195400,120851760,13520,13520,13520,13520,0
20230531,195300,120851760,13520,13520,13520,13520,0
20230531,195200,120851760,13520,13520,13520,13520,0
20230531,195100,120851760,13520,13520,13520,13520,0
20230531,195000,120851760,13520,13520,13520,13520,0
20230531,194900,120851760,13520,13520,13520,13520,0
20230531,194800,120851760,13520,13520,13520,13520,0
20230531,194700,120851760,13520,13520,13520,13520,0
20230531,194600,120851760,13520,13520,13520,13520,0
20230531,194500,120851760,13520,13520,13520,13520,0
20230531,194400,120851760,13520,13520,13520,13520,0
20230531,194300,120851760,13520,13520,13520,13520,0
20230531,194200,120851760,13520,13520,13520,13520,0
20230531,194100,120851760,13520,13520,13520,13520,0
20230531,194000,120851760,13520,13520,13520,13520,40
20230531,193900,120851760,13520,13520,13520,13520,0
20230531,193800,120851760,13520,13520,13520,13520,0
20230531,193700,120851760,13520,13520,13520,13520,0
20230531,193600,120851760,13520,13520,13520,13520,0
20230531,193500,120851760,13520,13520,13520,13520,0
20230531,193400,120851760,13520,13520,13520,13520,0
20230531,193300,120851760,13520,13520,13520,13520,0
20230531,193200,120851760,13520,13520,13520,13520,0
20230531,193100,120851760,13520,13520,13520,13520,0
20230531,193000,120851760,13520,13520,13520,13520,0
20230531,192900,120851760,13520,13520,13520,13520,0
20230531,192800,120851760,13520,13520,13520,13520,0
20230531,192700,120851760,13520,13520,13520,13520,0
20230531,192600,120851760,13520,13520,13520,13520,0
20230531,192500,120851760,13520,13520,13520,13520,0
20230531,192400,120851760,13520,13520,13520,13520,0
20230531,192300,120851760,13520,13520,13520,13520,0
20230531,192200,120851760,13520,13520,13520,13520,0
20230531,192100,120851760,13520,13520,13520,13520,0
20230531,192000,120851760,13520,13520,13520,13520,0
20230531,191900,120851760,13520,13520,13520,13520,0
20230531,191800,120851760,13520,13520,13520,13520,0
20230531,191700,120851760,13520,13520,13520,13520,0
20230531,191600,120851760,13520,13520,13520,13520,0
20230531,191500,120851760,13520,13520,13520,13520,0
20230531,191400,120851760,13520,13520,13520,13520,0
20230531,191300,120851760,13520,13520,13520,13520,0
20230531,191200,120851760,13520,13520,13520,13520,0
20230531,191100,120851760,13520,13520,13520,13520,0
20230531,191000,120851760,13520,13520,13520,13520,40
20230531,190900,120851760,13520,13520,13520,13520,0
20230531,190800,120851760,13520,13520,13520,13520,0
20230531,190700,120851760,13520,13520,13520,13520,0
20230531,190600,120851760,13520,13520,13520,13520,0
20230531,190500,120851760,13520,13520,13520,13520,0
20230531,190400,120851760,13520,13520,13520,13520,0
20230531,190300,120851760,13520,13520,13520,13520,0
20230531,190200,120851760,13520,13520,13520,13520,0
20230531,190100,120851760,13520,13520,13520,13520,0
20230531,190000,120851760,13520,13520,13520,13520,0
20230531,185900,120851760,13520,13520,13520,13520,0
20230531,185800,120851760,13520,13520,13520,13520,0
20230531,185700,120851760,13520,13520,13520,13520,0
20230531,185600,120851760,13520,13520,13520,13520,0
20230531,185500,120851760,13520,13520,13520,13520,0
20230531,185400,120851760,13520,13520,13520,13520,0
20230531,185300,120851760,13520,13520,13520,13520,0
20230531,185200,120851760,13520,13520,13520,13520,0
20230531,185100,120851760,13520,13520,13520,13520,0
20230531,185000,120851760,13520,13520,13520,13520,0
20230531,184900,120851760,13520,13520,13520,13520,0
20230531,184800,120851760,13520,13520,13520,13520,0
20230531,184700,120851760,13520,13520,13520,13520,0
20230531,184600,120851760,13520,13520,13520,13520,0
20230531,184500,120851760,13520,13520,13520,13520,0
20230531,184400,120851760,13520,13520,13520,13520,0
20230531,184300,120851760,13520,13520,13520,13520,0
20230531,184200,120851760,13520,13520,13520,13520,0
20230531,184100,120851760,13520,13520,13520,13520,0
20230531,184000,120851760,13520,13520,13520,13520,40
20230531,183900,120851760,13520,13520,13520,13520,0
20230531,183800,120851760,13520,13520,13520,13520,0
20230531,183700,120851760,13520,13520,13520,13520,0
20230531,183600,120851760,13520,13520,13520,13520,0
20230531,183500,120851760,13520,13520,13520,13520,0
20230531,183400,120851760,13520,13520,13520,13520,0
20230531,183300,120851760,13520,13520,13520,13520,0
20230531,183200,120851760,13520,13520,13520,13520,0
20230531,183100,120851760,13520,13520,13520,13520,0
20230531,183000,120851760,13520,13520,13520,13520,0
20230531,182900,120851760,13520,13520,13520,13520,0
20230531,182800,120851760,13520,13520,13520,13520,0
20230531,182700,120851760,13520,13520,13520,13520,0
20230531,182600,120851760,13520,13520,13520,13520,0
20230531,182500,120851760,13520,13520,13520,13520,0
20230531,182400,120851760,13520,13520,13520,13520,0
20230531,182300,120851760,13520,13520,13520,13520,0
20230531,182200,120851760,13520,13520,13520,13520,0
20230531,182100,120851760,13520,13520,13520,13520,0
20230531,182000,120851760,13520,13520,13520,13520,0
20230531,181900,120851760,13520,13520,13520,13520,0
20230531,181800,120851760,13520,13520,13520,13520,0
20230531,181700,120851760,13520,13520,13520,13520,0
20230531,181600,120851760,13520,13520,13520,13520,0
20230531,181500,120851760,13520,13520,13520,13520,0
20230531,181400,120851760,13520,13520,13520,13520,0
20230531,181300,120851760,13520,13520,13520,13520,0
20230531,181200,120851760,13520,13520,13520,13520,0
20230531,181100,120851760,13520,13520,13520,13520,0
20230531,181000,120851760,13520,13520,13520,13520,40
20230531,180900,120851760,13520,13520,13520,13520,0
20230531,180800,120851760,13520,13520,13520,13520,0
20230531,180700,120851760,13520,13520,13520,13520,0
20230531,180600,120851760,13520,13520,13520,13520,0
20230531,180500,120851760,13520,13520,13520,13520,0
20230531,180400,120851760,13520,13520,13520,13520,0
20230531,180300,120851760,13520,13520,13520,13520,0
20230531,180200,120851760,13520,13520,13520,13520,0
20230531,180100,120851760,13520,13520,13520,13520,0
20230531,180000,120851760,13520,13520,13520,13520,0
20230531,175900,120851760,13520,13520,13520,13520,0
20230531,175800,120851760,13520,13520,13520,13520,0
20230531,175700,120851760,13520,13520,13520,13520,0
20230531,175600,120851760,13520,13520,13520,13520,0
20230531,175500,120851760,13520,13520,13520,13520,0
20230531,175400,120851760,13520,13520,13520,13520,0
20230531,175300,120851760,13520,13520,13520,13520,0
20230531,175200,120851760,13520,13520,13520,13520,0
20230531,175100,120851760,13520,13520,13520,13520,0
20230531,175000,120851760,13520,13520,13520,13520,0
20230531,174900,120851760,13520,13520,13520,13520,0
20230531,174800,120851760,13520,13520,13520,13520,0
20230531,174700,120851760,13520,13520,13520,13520,0
20230531,174600,120851760,13520,13520,13520,13520,0
20230531,174500,120851760,13520,13520,13520,13520,0
20230531,174400,120851760,13520,13520,13520,13520,0
20230531,174300,120851760,13520,13520,13520,13520,0
20230531,174200,120851760,13520,13520,13520,13520,0
20230531,174100,120851760,13520,13520,13520,13520,0
20230531,174000,120851760,13520,13520,13520,13520,40
20230531,173900,120851760,13520,13520,13520,13520,0
20230531,173800,120851760,13520,13520,13520,13520,0
20230531,173700,120851760,13520,13520,13520,13520,0
20230531,173600,120851760,13520,13520,13520,13520,0
20230531,173500,120851760,13520,13520,13520,13520,0
20230531,173400,120851760,13520,13520,13520,13520,0
20230531,173300,120851760,13520,13520,13520,13520,0
20230531,173200,120851760,13520,13520,13520,13520,0
20230531,173100,120851760,13520,13520,13520,13520,0
20230531,173000,120851760,13520,13520,13520,13520,0
20230531,172900,120851760,13520,13520,13520,13520,0
20230531,172800,120851760,13520,13520,13520,13520,0
20230531,172700,120851760,13520,13520,13520,13520,0
20230531,172600,120851760,13520,13520,13520,13520,0
20230531,172500,120851760,13520,13520,13520,13520,0
20230531,172400,120851760,13520,13520,13520,13520,0
20230531,172300,120851760,13520,13520,13520,13520,0
20230531,172200,120851760,13520,13520,13520,13520,0
20230531,172100,120851760,13520,13520,13520,13520,0
20230531,172000,120851760,13520,13520,13520,13520,0
20230531,171900,120851760,13520,13520,13520,13520,0
20230531,171800,120851760,13520,13520,13520,13520,0
20230531,171700,120851760,13520,13520,13520,13520,0
20230531,171600,120851760,13520,13520,13520,13520,0
20230531,171500,120851760,13520,13520,13520,13520,0
20230531,171400,120851760,13520,13520,13520,13520,0
20230531,171300,120851760,13520,13520,13520,13520,0
20230531,171200,120851760,13520,13520,13520,13520,0
20230531,171100,120851760,13520,13520,13520,13520,0
20230531,171000,120851760,13520,13520,13520,13520,40
20230531,170900,120851760,13520,13520,13520,13520,0
20230531,170800,120851760,13520,13520,13520,13520,0
20230531,170700,120851760,13520,13520,13520,13520,0
20230531,170600,120851760,13520,13520,13520,13520,0
20230531,170500,120851760,13520,13520,13520,13520,0
20230531,170400,120851760,13520,13520,13520,13520,0
20230531,170300,120851760,13520,13520,13520,13520,0
20230531,170200,120851760,13520,13520,13520,13520,0
20230531,170100,120851760,13520,13520,13520,13520,0
20230531,170000,120851760,13520,13520,13520,13520,0
20230531,165900,120851760,13520,13520,13520,13520,0
20230531,165800,120851760,13520,13520,13520,13520,0
20230531,165700,120851760,13520,13520,13520,13520,0
20230531,165600,120851760,13520,13520,13520,13520,0
20230531,165500,120851760,13520,13520,13520,13520,0
20230531,165400,120851760,13520,13520,13520,13520,0
20230531,165300,120851760,13520,13520,13520,13520,0
20230531,165200,120851760,13520,13520,13520,13520,0
20230531,165100,120851760,13520,13520,13520,13520,0
20230531,165000,120851760,13520,13520,13520,13520,0
20230531,164900,120851760,13520,13520,13520,13520,0
20230531,164800,120851760,13520,13520,13520,13520,0
20230531,164700,120851760,13520,13520,13520,13520,0
20230531,164600,120851760,13520,13520,13520,13520,0
20230531,164500,120851760,13520,13520,13520,13520,0
20230531,164400,120851760,13520,13520,13520,13520,0
20230531,164300,120851760,13520,13520,13520,13520,0
20230531,164200,120851760,13520,13520,13520,13520,0
20230531,164100,120851760,13520,13520,13520,13520,0
20230531,164000,120851760,13520,13520,13520,13520,40
20230531,163900,120851760,13520,13520,13520,13520,0
20230531,163800,120851760,13520,13520,13520,13520,0
20230531,163700,120851760,13520,13520,13520,13520,0
20230531,163600,120851760,13520,13520,13520,13520,0
20230531,163500,120851760,13520,13520,13520,13520,0
20230531,163400,120851760,13520,13520,13520,13520,0
20230531,163300,120851760,13520,13520,13520,13520,0
20230531,163200,120851760,13520,13520,13520,13520,0
20230531,163100,120851760,13520,13520,13520,13520,0
20230531,163000,120851760,13520,13520,13520,13520,0
20230531,162900,120851760,13520,13520,13520,13520,0
20230531,162800,120851760,13520,13520,13520,13520,0
20230531,162700,120851760,13520,13520,13520,13520,0
20230531,162600,120851760,13520,13520,13520,13520,0
20230531,162500,120851760,13520,13520,13520,13520,0
20230531,162400,120851760,13520,13520,13520,13520,0
20230531,162300,120851760,13520,13520,13520,13520,0
20230531,162200,120851760,13520,13520,13520,13520,0
20230531,162100,120851760,13520,13520,13520,13520,0
20230531,162000,120851760,13520,13520,13520,13520,0
20230531,161900,120851760,13520,13520,13520,13520,0
20230531,161800,120851760,13520,13520,13520,13520,0
20230531,161700,120851760,13520,13520,13520,13520,0
20230531,161600,120851760,13520,13520,13520,13520,0
20230531,161500,120851760,13520,13520,13520,13520,0
20230531,161400,120851760,13520,13520,13520,13520,0
20230531,161300,120851760,13520,13520,13520,13520,0
20230531,161200,120851760,13520,13520,13520,13520,0
20230531,161100,120851760,13520,13520,13520,13520,0
20230531,161000,120851760,13520,13520,13520,13520,40
20230531,160900,120851760,13520,13520,13520,13520,0
20230531,160800,120851760,13520,13520,13520,13520,0
20230531,160700,120851760,13520,13520,13520,13520,0
20230531,160600,120851760,13520,13520,13520,13520,0
20230531,160500,120851760,13520,13520,13520,13520,0
20230531,160400,120851760,13520,13520,13520,13520,0
20230531,160300,120851760,13520,13520,13520,13520,0
20230531,160200,120851760,13520,13520,13520,13520,0
20230531,160100,120851760,13520,13520,13520,13520,0
20230531,160000,120851760,13520,13520,13520,13520,0
20230531,155900,120851760,13520,13520,13520,13520,0
20230531,155800,120851760,13520,13520,13520,13520,0
20230531,155700,120851760,13520,13520,13520,13520,0
20230531,155600,120851760,13520,13520,13520,13520,0
20230531,155500,120851760,13520,13520,13520,13520,0
20230531,155400,120851760,13520,13520,13520,13520,0
20230531,155300,120851760,13520,13520,13520,13520,0
20230531,155200,120851760,13520,13520,13520,13520,0
20230531,155100,120851760,13520,13520,13520,13520,0
20230531,155000,120851760,13520,13520,13520,13520,0
20230531,154900,120851760,13520,13520,13520,13520,0
20230531,154800,120851760,13520,13520,13520,13520,0
20230531,154700,120851760,13520,13520,13520,13520,0
20230531,154600,120851760,13520,13520,13520,13520,0
20230531,154500,120851760,13520,13520,13520,13520,0
20230531,154400,120851760,13520,13520,13520,13520,0
20230531,154300,120851760,13520,13520,13520,13520,0
20230531,154200,120851760,13520,13520,13520,13520,0
20230531,154100,120851760,13520,13520,13520,13520,0
20230531,154000,120851760,13520,13520,13520,13520,40
20230531,153900,120851760,13520,13520,13520,13520,0
20230531,153800,120851760,13520,13520,13520,13520,0
20230531,153700,120851760,13520,13520,13520,13520,0
20230531,153600,120851760,13520,13520,13520,13520,0
20230531,153500,120851760,13520,13520,13520,13520,0
20230531,153400,120851760,13520,13520,13520,13520,0
20230531,153300,120851760,13520,13520,13520,13520,0
20230531,153200,120851760,13520,13520,13520,13520,0
20230531,153100,120851760,13520,13520,13520,13520,0
20230531,153000,120851760,13520,13520,13520,13520,40
20230531,152900,120310960,13500,13500,13500,13500,0
20230531,152800,120310960,13500,13500,13500,13500,0
20230531,152700,120310960,13500,13500,13500,13500,0
20230531,152600,120310960,13500,13500,13500,13500,0
20230531,152500,120310960,13500,13500,13500,13500,0
20230531,152400,120310960,13500,13500,13500,13500,0
20230531,152300,120310960,13500,13500,13500,13500,0
20230531,152200,120310960,13500,13500,13500,13500,0
20230531,152100,120310960,13500,13500,13500,13500,0
20230531,152000,120310960,13500,13500,13500,13500,0
20230531,151900,120310960,13500,13500,13500,13500,0
20230531,151800,120310960,13500,13500,13500,13500,0
20230531,151700,120310960,13500,13500,13500,13500,1
20230531,151600,120297460,13530,13530,13530,13530,0
20230531,151500,120297460,13530,13530,13530,13530,0
20230531,151400,120297460,13530,13530,13530,13530,4
20230531,151300,120243340,13500,13500,13500,13500,0
20230531,151200,120243340,13500,13500,13500,13500,0
20230531,151100,120243340,13500,13500,13500,13500,0
20230531,151000,120243340,13500,13500,13500,13500,1
20230531,150900,120229840,13540,13540,13540,13540,0
20230531,150800,120229840,13540,13540,13540,13540,0
20230531,150700,120229840,13540,13540,13540,13540,0
20230531,150600,120229840,13540,13540,13540,13540,0
20230531,150500,120229840,13540,13540,13540,13540,0
20230531,150400,120229840,13540,13540,13540,13540,0
20230531,150300,120229840,13540,13540,13540,13540,0
20230531,150200,120229840,13540,13540,13540,13540,0
20230531,150100,120229840,13540,13540,13540,13540,0
20230531,150000,120229840,13540,13540,13540,13540,0
20230531,145900,120229840,13540,13540,13540,13540,0
20230531,145800,120229840,13540,13540,13540,13540,1
20230531,145700,120216300,13540,13510,13540,13510,3
20230531,145600,120175710,13500,13500,13500,13500,0
20230531,145500,120175710,13500,13500,13500,13500,0
20230531,145400,120175710,13500,13500,13500,13500,0
20230531,145300,120175710,13500,13500,13500,13500,0
20230531,145200,120175710,13500,13510,13510,13500,108
20230531,145100,118716710,13520,13520,13520,13520,0
20230531,145000,118716710,13520,13520,13520,13520,0
20230531,144900,118716710,13520,13520,13520,13520,0
20230531,144800,118716710,13520,13520,13520,13520,0
20230531,144700,118716710,13520,13520,13520,13520,0
20230531,144600,118716710,13520,13520,13520,13520,0
20230531,144500,118716710,13520,13520,13520,13520,0
20230531,144400,118716710,13520,13520,13520,13520,40
20230531,144300,118175910,13570,13570,13570,13570,0
20230531,144200,118175910,13570,13570,13570,13570,0
20230531,144100,118175910,13570,13570,13570,13570,0
20230531,144000,118175910,13570,13570,13570,13570,0
20230531,143900,118175910,13570,13570,13570,13570,0
20230531,143800,118175910,13570,13570,13570,13570,0
20230531,143700,118175910,13570,13570,13570,13570,1
20230531,143600,118162340,13570,13570,13570,13570,0
20230531,143500,118162340,13570,13570,13570,13570,1
20230531,143400,118148770,13580,13580,13580,13580,0
20230531,143300,118148770,13580,13580,13580,13580,98
20230531,143200,116817930,13510,13510,13510,13510,0
20230531,143100,116817930,13510,13510,13510,13510,0
20230531,143000,116817930,13510,13510,13510,13510,0
20230531,142900,116817930,13510,13510,13510,13510,0
20230531,142800,116817930,13510,13510,13510,13510,0
20230531,142700,116817930,13510,13510,13510,13510,0
20230531,142600,116817930,13510,13510,13510,13510,1
20230531,142500,116804420,13580,13580,13580,13580,0
20230531,142400,116804420,13580,13580,13580,13580,0
20230531,142300,116804420,13580,13580,13580,13580,0
20230531,142200,116804420,13580,13580,13580,13580,1
20230531,142100,116790840,13590,13590,13590,13590,0
20230531,142000,116790840,13590,13590,13590,13590,0
20230531,141900,116790840,13590,13590,13590,13590,1
20230531,141800,116777250,13510,13510,13510,13510,1
20230531,141700,116763740,13510,13510,13510,13510,0
20230531,141600,116763740,13510,13510,13510,13510,0
20230531,141500,116763740,13510,13510,13510,13510,0
20230531,141400,116763740,13510,13510,13510,13510,0
20230531,141300,116763740,13510,13510,13510,13510,0
20230531,141200,116763740,13510,13510,13510,13510,0
20230531,141100,116763740,13510,13510,13510,13510,0
20230531,141000,116763740,13510,13510,13510,13510,0
20230531,140900,116763740,13510,13510,13510,13510,0
20230531,140800,116763740,13510,13510,13510,13510,0
20230531,140700,116763740,13510,13510,13510,13510,0
20230531,140600,116763740,13510,13510,13510,13510,0
20230531,140500,116763740,13510,13510,13510,13510,0
20230531,140400,116763740,13510,13510,13510,13510,0
20230531,140300,116763740,13510,13510,13510,13510,0
20230531,140200,116763740,13510,13510,13510,13510,0
20230531,140100,116763740,13510,13510,13510,13510,1
20230531,140000,116750230,13590,13590,13590,13590,0
20230531,135900,116750230,13590,13590,13590,13590,0
20230531,135800,116750230,13590,13590,13590,13590,0
20230531,135700,116750230,13590,13590,13590,13590,0
20230531,135600,116750230,13590,13590,13590,13590,0
20230531,135500,116750230,13590,13590,13590,13590,0
20230531,135400,116750230,13590,13590,13590,13590,0
20230531,135300,116750230,13590,13590,13590,13590,0
20230531,135200,116750230,13590,13590,13590,13590,0
20230531,135100,116750230,13590,13590,13590,13590,1
20230531,135000,116736640,13530,13530,13530,13530,0
20230531,134900,116736640,13530,13530,13530,13530,0
20230531,134800,116736640,13530,13530,13530,13530,0
20230531,134700,116736640,13530,13530,13530,13530,0
20230531,134600,116736640,13530,13530,13530,13530,0
20230531,134500,116736640,13530,13530,13530,13530,0
20230531,134400,116736640,13530,13530,13530,13530,0
20230531,134300,116736640,13530,13530,13530,13530,0
20230531,134200,116736640,13530,13530,13530,13530,0
20230531,134100,116736640,13530,13530,13530,13530,182
20230531,134000,114274180,13520,13520,13530,13520,32
20230531,133900,113841530,13510,13510,13510,13510,0
20230531,133800,113841530,13510,13530,13530,13510,57
20230531,133700,113070650,13530,13530,13530,13530,0
20230531,133600,113070650,13530,13530,13530,13530,1
20230531,133500,113057120,13780,13780,13780,13780,1
20230531,133400,113043340,13820,13820,13820,13820,0
20230531,133300,113043340,13820,13480,13820,13480,741
20230531,133200,102881850,13480,13480,13480,13480,0
20230531,133100,102881850,13480,13480,13480,13480,0
20230531,133000,102881850,13480,13480,13480,13480,146
20230531,132900,100913770,13480,13480,13480,13480,90
20230531,132800,99700570,13530,13530,13530,13530,0
20230531,132700,99700570,13530,13530,13530,13530,0
20230531,132600,99700570,13530,13530,13530,13530,0
20230531,132500,99700570,13530,13530,13530,13530,0
20230531,132400,99700570,13530,13530,13530,13530,0
20230531,132300,99700570,13530,13530,13530,13530,0
20230531,132200,99700570,13530,13530,13530,13530,0
20230531,132100,99700570,13530,13530,13530,13530,0
20230531,132000,99700570,13530,13530,13530,13530,0
20230531,131900,99700570,13530,13530,13530,13530,0
20230531,131800,99700570,13530,13530,13530,13530,0
20230531,131700,99700570,13530,13530,13530,13530,0
20230531,131600,99700570,13530,13530,13530,13530,1
20230531,131500,99687040,13480,13480,13480,13480,0
20230531,131400,99687040,13480,13480,13480,13480,0
20230531,131300,99687040,13480,13480,13480,13480,0
20230531,131200,99687040,13480,13480,13480,13480,0
20230531,131100,99687040,13480,13480,13480,13480,1
20230531,131000,99673560,13480,13480,13480,13480,0
20230531,130900,99673560,13480,13480,13480,13480,8
20230531,130800,99565720,13480,13480,13480,13480,0
20230531,130700,99565720,13480,13480,13480,13480,0
20230531,130600,99565720,13480,13480,13480,13480,523
20230531,130500,92515680,13480,13480,13480,13480,0
20230531,130400,92515680,13480,13480,13480,13480,0
20230531,130300,92515680,13480,13480,13480,13480,0
20230531,130200,92515680,13480,13480,13480,13480,0
20230531,130100,92515680,13480,13480,13480,13480,0
20230531,130000,92515680,13480,13480,13480,13480,1
20230531,125900,92502200,13540,13540,13540,13540,0
20230531,125800,92502200,13540,13540,13540,13540,0
20230531,125700,92502200,13540,13540,13540,13540,1
20230531,125600,92488660,13490,13490,13490,13490,0
20230531,125500,92488660,13490,13490,13490,13490,0
20230531,125400,92488660,13490,13490,13490,13490,0
20230531,125300,92488660,13490,13490,13490,13490,0
20230531,125200,92488660,13490,13490,13490,13490,99
20230531,125100,91153150,13480,13480,13480,13480,0
20230531,125000,91153150,13480,13480,13480,13480,0
20230531,124900,91153150,13480,13480,13480,13480,0
20230531,124800,91153150,13480,13480,13480,13480,0
20230531,124700,91153150,13480,13480,13480,13480,0
20230531,124600,91153150,13480,13480,13480,13480,1
20230531,124500,91139670,13480,13480,13480,13480,0
20230531,124400,91139670,13480,13480,13480,13480,0
20230531,124300,91139670,13480,13480,13480,13480,0
20230531,124200,91139670,13480,13480,13480,13480,0
20230531,124100,91139670,13480,13490,13490,13480,6
20230531,124000,91058780,13560,13560,13560,13560,0
20230531,123900,91058780,13560,13560,13560,13560,0
20230531,123800,91058780,13560,13560,13560,13560,0
20230531,123700,91058780,13560,13560,13560,13560,0
20230531,123600,91058780,13560,13560,13560,13560,0
20230531,123500,91058780,13560,13560,13560,13560,0
20230531,123400,91058780,13560,13560,13560,13560,0
20230531,123300,91058780,13560,13560,13560,13560,0
20230531,123200,91058780,13560,13560,13560,13560,0
20230531,123100,91058780,13560,13560,13560,13560,0
20230531,123000,91058780,13560,13560,13560,13560,0
20230531,122900,91058780,13560,13560,13560,13560,0
20230531,122800,91058780,13560,13560,13560,13560,0
20230531,122700,91058780,13560,13560,13560,13560,0
20230531,122600,91058780,13560,13560,13560,13560,0
20230531,122500,91058780,13560,13560,13560,13560,0
20230531,122400,91058780,13560,13560,13560,13560,0
20230531,122300,91058780,13560,13560,13560,13560,0
20230531,122200,91058780,13560,13560,13560,13560,0
20230531,122100,91058780,13560,13560,13560,13560,1
20230531,122000,91045220,13480,13480,13480,13480,1
20230531,121900,91031740,13510,13510,13510,13510,0
20230531,121800,91031740,13510,13510,13510,13510,0
20230531,121700,91031740,13510,13510,13510,13510,0
20230531,121600,91031740,13510,13510,13510,13510,0
20230531,121500,91031740,13510,13470,13510,13470,49
20230531,121400,90371670,13520,13520,13520,13520,0
20230531,121300,90371670,13520,13520,13520,13520,0
20230531,121200,90371670,13520,13520,13520,13520,0
20230531,121100,90371670,13520,13520,13520,13520,0
20230531,121000,90371670,13520,13520,13520,13520,0
20230531,120900,90371670,13520,13520,13520,13520,2
20230531,120800,90344630,13530,13530,13530,13530,0
20230531,120700,90344630,13530,13530,13530,13530,0
20230531,120600,90344630,13530,13530,13530,13530,0
20230531,120500,90344630,13530,13530,13530,13530,1
20230531,120400,90331100,13460,13460,13460,13460,0
20230531,120300,90331100,13460,13460,13460,13460,0
20230531,120200,90331100,13460,13460,13460,13460,0
20230531,120100,90331100,13460,13460,13460,13460,0
20230531,120000,90331100,13460,13460,13460,13460,0
20230531,115900,90331100,13460,13460,13460,13460,0
20230531,115800,90331100,13460,13460,13460,13460,0
20230531,115700,90331100,13460,13460,13460,13460,0
20230531,115600,90331100,13460,13460,13460,13460,0
20230531,115500,90331100,13460,13460,13460,13460,1
20230531,115400,90317640,13540,13540,13540,13540,0
20230531,115300,90317640,13540,13540,13540,13540,0
20230531,115200,90317640,13540,13540,13540,13540,0
20230531,115100,90317640,13540,13540,13540,13540,0
20230531,115000,90317640,13540,13540,13540,13540,0
20230531,114900,90317640,13540,13540,13540,13540,0
20230531,114800,90317640,13540,13540,13540,13540,0
20230531,114700,90317640,13540,13540,13540,13540,0
20230531,114600,90317640,13540,13540,13540,13540,0
20230531,114500,90317640,13540,13540,13540,13540,0
20230531,114400,90317640,13540,13540,13540,13540,0
20230531,114300,90317640,13540,13540,13540,13540,0
20230531,114200,90317640,13540,13540,13540,13540,0
20230531,114100,90317640,13540,13540,13540,13540,0
20230531,114000,90317640,13540,13540,13540,13540,0
20230531,113900,90317640,13540,13540,13540,13540,5
20230531,113800,90249940,13440,13440,13440,13440,0
20230531,113700,90249940,13440,13440,13440,13440,0
20230531,113600,90249940,13440,13440,13440,13440,0
20230531,113500,90249940,13440,13440,13440,13440,0
20230531,113400,90249940,13440,13440,13440,13440,0
20230531,113300,90249940,13440,13440,13440,13440,0
20230531,113200,90249940,13440,13440,13440,13440,0
20230531,113100,90249940,13440,13570,13570,13440,3
20230531,113000,90209490,13440,13440,13440,13440,1
20230531,112900,90196050,13450,13450,13450,13450,0
20230531,112800,90196050,13450,13510,13510,13450,120
20230531,112700,88581590,13440,13440,13440,13440,0
20230531,112600,88581590,13440,13440,13440,13440,0
20230531,112500,88581590,13440,13440,13440,13440,0
20230531,112400,88581590,13440,13570,13810,13420,2350
20230531,112300,56659350,13590,13590,13590,13590,1
20230531,112200,56645760,13690,13690,13690,13690,0
20230531,112100,56645760,13690,13510,13690,13510,740
20230531,112000,46563730,13510,13510,13510,13510,0
20230531,111900,46563730,13510,13510,13510,13510,1
20230531,111800,46550220,13520,13520,13520,13520,0
20230531,111700,46550220,13520,13520,13520,13520,0
20230531,111600,46550220,13520,13440,13520,13440,744
20230531,111500,36519520,13440,13440,13440,13440,0
20230531,111400,36519520,13440,13440,13440,13440,0
20230531,111300,36519520,13440,13440,13440,13440,0
20230531,111200,36519520,13440,13430,13440,13430,148
20230531,111100,34531140,13440,13440,13440,13440,0
20230531,111000,34531140,13440,13440,13440,13440,0
20230531,110900,34531140,13440,13440,13440,13440,0
20230531,110800,34531140,13440,13440,13440,13440,0
20230531,110700,34531140,13440,13440,13440,13440,0
20230531,110600,34531140,13440,13440,13440,13440,0
20230531,110500,34531140,13440,13420,13440,13420,2
20230531,110400,34504280,13430,13430,13430,13430,0
20230531,110300,34504280,13430,13430,13430,13430,0
20230531,110200,34504280,13430,13430,13430,13430,0
20230531,110100,34504280,13430,13430,13430,13430,257
20230531,110000,31052770,13440,13440,13440,13440,0
20230531,105900,31052770,13440,13440,13440,13440,4
20230531,105800,30999010,13440,13440,13440,13440,0
20230531,105700,30999010,13440,13440,13440,13440,1
20230531,105600,30985570,13430,13430,13430,13430,0
20230531,105500,30985570,13430,13430,13430,13430,201
20230531,105400,28286140,13440,13440,13440,13440,0
20230531,105300,28286140,13440,13440,13440,13440,0
20230531,105200,28286140,13440,13440,13440,13440,0
20230531,105100,28286140,13440,13440,13440,13440,0
20230531,105000,28286140,13440,13440,13440,13440,0
20230531,104900,28286140,13440,13440,13440,13440,1
20230531,104800,28272700,13430,13430,13430,13430,0
20230531,104700,28272700,13430,13430,13430,13430,68
20230531,104600,27359460,13430,13430,13430,13430,0
20230531,104500,27359460,13430,13430,13430,13430,0
20230531,104400,27359460,13430,13430,13430,13430,0
20230531,104300,27359460,13430,13430,13430,13430,0
20230531,104200,27359460,13430,13430,13430,13430,0
20230531,104100,27359460,13430,13430,13430,13430,0
20230531,104000,27359460,13430,13430,13430,13430,0
20230531,103900,27359460,13430,13430,13430,13430,0
20230531,103800,27359460,13430,13430,13430,13430,20
20230531,103700,27090860,13420,13420,13420,13420,0
20230531,103600,27090860,13420,13420,13420,13420,0
20230531,103500,27090860,13420,13420,13420,13420,1
20230531,103400,27077440,13420,13420,13420,13420,0
20230531,103300,27077440,13420,13420,13420,13420,0
20230531,103200,27077440,13420,13420,13420,13420,677
20230531,103100,17992100,13430,13430,13430,13430,0
20230531,103000,17992100,13430,13430,13430,13430,158
20230531,102900,15870160,13440,13440,13440,13440,0
20230531,102800,15870160,13440,13440,13440,13440,0
20230531,102700,15870160,13440,13440,13440,13440,1
20230531,102600,15856720,13440,13450,13450,13440,32
20230531,102500,15426340,13480,13480,13480,13480,1
20230531,102400,15412860,13490,13490,13490,13490,1
20230531,102300,15399370,13500,13500,13500,13500,0
20230531,102200,15399370,13500,13500,13500,13500,0
20230531,102100,15399370,13500,13450,13500,13450,3
20230531,102000,15358920,13450,13450,13450,13450,0
20230531,101900,15358920,13450,13450,13450,13450,0
20230531,101800,15358920,13450,13450,13450,13450,0
20230531,101700,15358920,13450,13450,13450,13450,70
20230531,101600,14417420,13450,13450,13450,13450,2
20230531,101500,14390520,13450,13450,13450,13450,2
20230531,101400,14363620,13450,13450,13450,13450,0
20230531,101300,14363620,13450,13450,13450,13450,204
20230531,101200,11619820,13450,13450,13450,13450,0
20230531,101100,11619820,13450,13450,13450,13450,0
20230531,101000,11619820,13450,13450,13450,13450,0
20230531,100900,11619820,13450,13450,13450,13450,0
20230531,100800,11619820,13450,13450,13450,13450,0
20230531,100700,11619820,13450,13450,13450,13450,0
20230531,100600,11619820,13450,13450,13450,13450,0
20230531,100500,11619820,13450,13450,13450,13450,0
20230531,100400,11619820,13450,13450,13450,13450,0
20230531,100300,11619820,13450,13450,13450,13450,57
20230531,100200,10853170,13450,13450,13450,13450,139
20230531,100100,8983620,13450,13450,13450,13450,0
20230531,100000,8983620,13450,13450,13450,13450,1
20230531,095900,8970170,13430,13430,13430,13430,50
20230531,095800,8298670,13430,13430,13430,13430,3
20230531,095700,8258380,13430,13450,13450,13430,35
20230531,095600,7787990,13450,13450,13450,13450,10
20230531,095500,7653490,13450,13450,13450,13450,2
20230531,095400,7626590,13470,13470,13470,13470,0
20230531,095300,7626590,13470,13470,13470,13470,0
20230531,095200,7626590,13470,13490,13490,13470,33
20230531,095100,7182020,13470,13470,13470,13470,22
20230531,095000,6885680,13470,13470,13470,13470,0
20230531,094900,6885680,13470,13470,13470,13470,0
20230531,094800,6885680,13470,13470,13470,13470,0
20230531,094700,6885680,13470,13470,13470,13470,0
20230531,094600,6885680,13470,13470,13470,13470,0
20230531,094500,6885680,13470,13470,13470,13470,0
20230531,094400,6885680,13470,13470,13470,13470,0
20230531,094300,6885680,13470,13470,13470,13470,0
20230531,094200,6885680,13470,13470,13470,13470,0
20230531,094100,6885680,13470,13470,13470,13470,0
20230531,094000,6885680,13470,13470,13470,13470,1
20230531,093900,6872210,13470,13470,13470,13470,0
20230531,093800,6872210,13470,13470,13470,13470,0
20230531,093700,6872210,13470,13470,13470,13470,0
20230531,093600,6872210,13470,13470,13470,13470,0
20230531,093500,6872210,13470,13470,13470,13470,1
20230531,093400,6858740,13500,13490,13500,13490,201
20230531,093300,4147240,13500,13500,13500,13500,0
20230531,093200,4147240,13500,13500,13500,13500,0
20230531,093100,4147240,13500,13500,13500,13500,4
20230531,093000,4093240,13500,13500,13500,13500,50
20230531,092900,3418240,13500,13420,13500,13420,60
20230531,092800,2610070,13420,13420,13420,13420,0
20230531,092700,2610070,13420,13420,13420,13420,6
20230531,092600,2529550,13420,13420,13420,13420,0
20230531,092500,2529550,13420,13420,13420,13420,0
20230531,092400,2529550,13420,13420,13420,13420,0
20230531,092300,2529550,13420,13420,13420,13420,50
20230531,092200,1858550,13420,13420,13420,13420,0
20230531,092100,1858550,13420,13420,13420,13420,0
20230531,092000,1858550,13420,13390,13420,13390,4
20230531,091900,1804940,13400,13400,13400,13400,10
20230531,091800,1670940,13390,13390,13390,13390,0
20230531,091700,1670940,13390,13390,13390,13390,0
20230531,091600,1670940,13390,13390,13390,13390,8
20230531,091500,1563820,13390,13390,13390,13390,5
20230531,091400,1496870,13390,13390,13390,13390,5
20230531,091300,1429920,13390,13390,13390,13390,2
20230531,091200,1403140,13390,13390,13390,13390,3
20230531,091100,1362970,13370,13370,13370,13370,0
20230531,091000,1362970,13370,13370,13370,13370,0
20230531,090900,1362970,13370,13370,13370,13370,1
20230531,090800,1349600,13350,13350,13350,13350,0
20230531,090700,1349600,13350,13350,13350,13350,0
20230531,090600,1349600,13350,13350,13350,13350,31
20230531,090500,935750,13350,13360,13360,13350,11
20230531,090400,788860,13370,13370,13370,13370,0
20230531,090300,788860,13370,13370,13370,13370,56
20230531,090200,40140,13380,13380,13380,13380,0
20230531,090100,40140,13380,13380,13380,13380,0
20230531,090000,40140,13380,13380,13380,13380,3