KissMeData/033200/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,214400,88859040,5190,5190,5190,5190,65
20230531,214300,88859040,5190,5190,5190,5190,0
20230531,214200,88859040,5190,5190,5190,5190,0
20230531,214100,88859040,5190,5190,5190,5190,0
20230531,214000,88859040,5190,5190,5190,5190,0
20230531,213900,88859040,5190,5190,5190,5190,0
20230531,213800,88859040,5190,5190,5190,5190,0
20230531,213700,88859040,5190,5190,5190,5190,0
20230531,213600,88859040,5190,5190,5190,5190,0
20230531,213500,88859040,5190,5190,5190,5190,0
20230531,213400,88859040,5190,5190,5190,5190,0
20230531,213300,88859040,5190,5190,5190,5190,0
20230531,213200,88859040,5190,5190,5190,5190,0
20230531,213100,88859040,5190,5190,5190,5190,0
20230531,213000,88859040,5190,5190,5190,5190,0
20230531,212900,88859040,5190,5190,5190,5190,0
20230531,212800,88859040,5190,5190,5190,5190,0
20230531,212700,88859040,5190,5190,5190,5190,0
20230531,212600,88859040,5190,5190,5190,5190,0
20230531,212500,88859040,5190,5190,5190,5190,0
20230531,212400,88859040,5190,5190,5190,5190,0
20230531,212300,88859040,5190,5190,5190,5190,0
20230531,212200,88859040,5190,5190,5190,5190,0
20230531,212100,88859040,5190,5190,5190,5190,0
20230531,212000,88859040,5190,5190,5190,5190,0
20230531,211900,88859040,5190,5190,5190,5190,0
20230531,211800,88859040,5190,5190,5190,5190,0
20230531,211700,88859040,5190,5190,5190,5190,0
20230531,211600,88859040,5190,5190,5190,5190,0
20230531,211500,88859040,5190,5190,5190,5190,0
20230531,211400,88859040,5190,5190,5190,5190,65
20230531,211300,88859040,5190,5190,5190,5190,0
20230531,211200,88859040,5190,5190,5190,5190,0
20230531,211100,88859040,5190,5190,5190,5190,0
20230531,211000,88859040,5190,5190,5190,5190,0
20230531,210900,88859040,5190,5190,5190,5190,0
20230531,210800,88859040,5190,5190,5190,5190,0
20230531,210700,88859040,5190,5190,5190,5190,0
20230531,210600,88859040,5190,5190,5190,5190,0
20230531,210500,88859040,5190,5190,5190,5190,0
20230531,210400,88859040,5190,5190,5190,5190,0
20230531,210300,88859040,5190,5190,5190,5190,0
20230531,210200,88859040,5190,5190,5190,5190,0
20230531,210100,88859040,5190,5190,5190,5190,0
20230531,210000,88859040,5190,5190,5190,5190,0
20230531,205900,88859040,5190,5190,5190,5190,0
20230531,205800,88859040,5190,5190,5190,5190,0
20230531,205700,88859040,5190,5190,5190,5190,0
20230531,205600,88859040,5190,5190,5190,5190,0
20230531,205500,88859040,5190,5190,5190,5190,0
20230531,205400,88859040,5190,5190,5190,5190,0
20230531,205300,88859040,5190,5190,5190,5190,0
20230531,205200,88859040,5190,5190,5190,5190,0
20230531,205100,88859040,5190,5190,5190,5190,0
20230531,205000,88859040,5190,5190,5190,5190,0
20230531,204900,88859040,5190,5190,5190,5190,0
20230531,204800,88859040,5190,5190,5190,5190,0
20230531,204700,88859040,5190,5190,5190,5190,0
20230531,204600,88859040,5190,5190,5190,5190,0
20230531,204500,88859040,5190,5190,5190,5190,0
20230531,204400,88859040,5190,5190,5190,5190,65
20230531,204300,88859040,5190,5190,5190,5190,0
20230531,204200,88859040,5190,5190,5190,5190,0
20230531,204100,88859040,5190,5190,5190,5190,0
20230531,204000,88859040,5190,5190,5190,5190,0
20230531,203900,88859040,5190,5190,5190,5190,0
20230531,203800,88859040,5190,5190,5190,5190,0
20230531,203700,88859040,5190,5190,5190,5190,0
20230531,203600,88859040,5190,5190,5190,5190,0
20230531,203500,88859040,5190,5190,5190,5190,0
20230531,203400,88859040,5190,5190,5190,5190,0
20230531,203300,88859040,5190,5190,5190,5190,0
20230531,203200,88859040,5190,5190,5190,5190,0
20230531,203100,88859040,5190,5190,5190,5190,0
20230531,203000,88859040,5190,5190,5190,5190,0
20230531,202900,88859040,5190,5190,5190,5190,0
20230531,202800,88859040,5190,5190,5190,5190,0
20230531,202700,88859040,5190,5190,5190,5190,0
20230531,202600,88859040,5190,5190,5190,5190,0
20230531,202500,88859040,5190,5190,5190,5190,0
20230531,202400,88859040,5190,5190,5190,5190,0
20230531,202300,88859040,5190,5190,5190,5190,0
20230531,202200,88859040,5190,5190,5190,5190,0
20230531,202100,88859040,5190,5190,5190,5190,0
20230531,202000,88859040,5190,5190,5190,5190,0
20230531,201900,88859040,5190,5190,5190,5190,0
20230531,201800,88859040,5190,5190,5190,5190,0
20230531,201700,88859040,5190,5190,5190,5190,0
20230531,201600,88859040,5190,5190,5190,5190,0
20230531,201500,88859040,5190,5190,5190,5190,0
20230531,201400,88859040,5190,5190,5190,5190,65
20230531,201300,88859040,5190,5190,5190,5190,0
20230531,201200,88859040,5190,5190,5190,5190,0
20230531,201100,88859040,5190,5190,5190,5190,0
20230531,201000,88859040,5190,5190,5190,5190,0
20230531,200900,88859040,5190,5190,5190,5190,0
20230531,200800,88859040,5190,5190,5190,5190,0
20230531,200700,88859040,5190,5190,5190,5190,0
20230531,200600,88859040,5190,5190,5190,5190,0
20230531,200500,88859040,5190,5190,5190,5190,0
20230531,200400,88859040,5190,5190,5190,5190,0
20230531,200300,88859040,5190,5190,5190,5190,0
20230531,200200,88859040,5190,5190,5190,5190,0
20230531,200100,88859040,5190,5190,5190,5190,0
20230531,200000,88859040,5190,5190,5190,5190,0
20230531,195900,88859040,5190,5190,5190,5190,0
20230531,195800,88859040,5190,5190,5190,5190,0
20230531,195700,88859040,5190,5190,5190,5190,0
20230531,195600,88859040,5190,5190,5190,5190,0
20230531,195500,88859040,5190,5190,5190,5190,0
20230531,195400,88859040,5190,5190,5190,5190,0
20230531,195300,88859040,5190,5190,5190,5190,0
20230531,195200,88859040,5190,5190,5190,5190,0
20230531,195100,88859040,5190,5190,5190,5190,0
20230531,195000,88859040,5190,5190,5190,5190,0
20230531,194900,88859040,5190,5190,5190,5190,0
20230531,194800,88859040,5190,5190,5190,5190,0
20230531,194700,88859040,5190,5190,5190,5190,0
20230531,194600,88859040,5190,5190,5190,5190,0
20230531,194500,88859040,5190,5190,5190,5190,0
20230531,194400,88859040,5190,5190,5190,5190,65
20230531,194300,88859040,5190,5190,5190,5190,0
20230531,194200,88859040,5190,5190,5190,5190,0
20230531,194100,88859040,5190,5190,5190,5190,0
20230531,194000,88859040,5190,5190,5190,5190,0
20230531,193900,88859040,5190,5190,5190,5190,0
20230531,193800,88859040,5190,5190,5190,5190,0
20230531,193700,88859040,5190,5190,5190,5190,0
20230531,193600,88859040,5190,5190,5190,5190,0
20230531,193500,88859040,5190,5190,5190,5190,0
20230531,193400,88859040,5190,5190,5190,5190,0
20230531,193300,88859040,5190,5190,5190,5190,0
20230531,193200,88859040,5190,5190,5190,5190,0
20230531,193100,88859040,5190,5190,5190,5190,0
20230531,193000,88859040,5190,5190,5190,5190,0
20230531,192900,88859040,5190,5190,5190,5190,0
20230531,192800,88859040,5190,5190,5190,5190,0
20230531,192700,88859040,5190,5190,5190,5190,0
20230531,192600,88859040,5190,5190,5190,5190,0
20230531,192500,88859040,5190,5190,5190,5190,0
20230531,192400,88859040,5190,5190,5190,5190,0
20230531,192300,88859040,5190,5190,5190,5190,0
20230531,192200,88859040,5190,5190,5190,5190,0
20230531,192100,88859040,5190,5190,5190,5190,0
20230531,192000,88859040,5190,5190,5190,5190,0
20230531,191900,88859040,5190,5190,5190,5190,0
20230531,191800,88859040,5190,5190,5190,5190,0
20230531,191700,88859040,5190,5190,5190,5190,0
20230531,191600,88859040,5190,5190,5190,5190,0
20230531,191500,88859040,5190,5190,5190,5190,0
20230531,191400,88859040,5190,5190,5190,5190,65
20230531,191300,88859040,5190,5190,5190,5190,0
20230531,191200,88859040,5190,5190,5190,5190,0
20230531,191100,88859040,5190,5190,5190,5190,0
20230531,191000,88859040,5190,5190,5190,5190,0
20230531,190900,88859040,5190,5190,5190,5190,0
20230531,190800,88859040,5190,5190,5190,5190,0
20230531,190700,88859040,5190,5190,5190,5190,0
20230531,190600,88859040,5190,5190,5190,5190,0
20230531,190500,88859040,5190,5190,5190,5190,0
20230531,190400,88859040,5190,5190,5190,5190,0
20230531,190300,88859040,5190,5190,5190,5190,0
20230531,190200,88859040,5190,5190,5190,5190,0
20230531,190100,88859040,5190,5190,5190,5190,0
20230531,190000,88859040,5190,5190,5190,5190,0
20230531,185900,88859040,5190,5190,5190,5190,0
20230531,185800,88859040,5190,5190,5190,5190,0
20230531,185700,88859040,5190,5190,5190,5190,0
20230531,185600,88859040,5190,5190,5190,5190,0
20230531,185500,88859040,5190,5190,5190,5190,0
20230531,185400,88859040,5190,5190,5190,5190,0
20230531,185300,88859040,5190,5190,5190,5190,0
20230531,185200,88859040,5190,5190,5190,5190,0
20230531,185100,88859040,5190,5190,5190,5190,0
20230531,185000,88859040,5190,5190,5190,5190,0
20230531,184900,88859040,5190,5190,5190,5190,0
20230531,184800,88859040,5190,5190,5190,5190,0
20230531,184700,88859040,5190,5190,5190,5190,0
20230531,184600,88859040,5190,5190,5190,5190,0
20230531,184500,88859040,5190,5190,5190,5190,0
20230531,184400,88859040,5190,5190,5190,5190,65
20230531,184300,88859040,5190,5190,5190,5190,0
20230531,184200,88859040,5190,5190,5190,5190,0
20230531,184100,88859040,5190,5190,5190,5190,0
20230531,184000,88859040,5190,5190,5190,5190,0
20230531,183900,88859040,5190,5190,5190,5190,0
20230531,183800,88859040,5190,5190,5190,5190,0
20230531,183700,88859040,5190,5190,5190,5190,0
20230531,183600,88859040,5190,5190,5190,5190,0
20230531,183500,88859040,5190,5190,5190,5190,0
20230531,183400,88859040,5190,5190,5190,5190,0
20230531,183300,88859040,5190,5190,5190,5190,0
20230531,183200,88859040,5190,5190,5190,5190,0
20230531,183100,88859040,5190,5190,5190,5190,0
20230531,183000,88859040,5190,5190,5190,5190,0
20230531,182900,88859040,5190,5190,5190,5190,0
20230531,182800,88859040,5190,5190,5190,5190,0
20230531,182700,88859040,5190,5190,5190,5190,0
20230531,182600,88859040,5190,5190,5190,5190,0
20230531,182500,88859040,5190,5190,5190,5190,0
20230531,182400,88859040,5190,5190,5190,5190,0
20230531,182300,88859040,5190,5190,5190,5190,0
20230531,182200,88859040,5190,5190,5190,5190,0
20230531,182100,88859040,5190,5190,5190,5190,0
20230531,182000,88859040,5190,5190,5190,5190,0
20230531,181900,88859040,5190,5190,5190,5190,0
20230531,181800,88859040,5190,5190,5190,5190,0
20230531,181700,88859040,5190,5190,5190,5190,0
20230531,181600,88859040,5190,5190,5190,5190,0
20230531,181500,88859040,5190,5190,5190,5190,0
20230531,181400,88859040,5190,5190,5190,5190,65
20230531,181300,88859040,5190,5190,5190,5190,0
20230531,181200,88859040,5190,5190,5190,5190,0
20230531,181100,88859040,5190,5190,5190,5190,0
20230531,181000,88859040,5190,5190,5190,5190,0
20230531,180900,88859040,5190,5190,5190,5190,0
20230531,180800,88859040,5190,5190,5190,5190,0
20230531,180700,88859040,5190,5190,5190,5190,0
20230531,180600,88859040,5190,5190,5190,5190,0
20230531,180500,88859040,5190,5190,5190,5190,0
20230531,180400,88859040,5190,5190,5190,5190,0
20230531,180300,88859040,5190,5190,5190,5190,0
20230531,180200,88859040,5190,5190,5190,5190,0
20230531,180100,88859040,5190,5190,5190,5190,0
20230531,180000,88859040,5190,5190,5190,5190,0
20230531,175900,88859040,5190,5190,5190,5190,0
20230531,175800,88859040,5190,5190,5190,5190,0
20230531,175700,88859040,5190,5190,5190,5190,0
20230531,175600,88859040,5190,5190,5190,5190,0
20230531,175500,88859040,5190,5190,5190,5190,0
20230531,175400,88859040,5190,5190,5190,5190,0
20230531,175300,88859040,5190,5190,5190,5190,0
20230531,175200,88859040,5190,5190,5190,5190,0
20230531,175100,88859040,5190,5190,5190,5190,0
20230531,175000,88859040,5190,5190,5190,5190,0
20230531,174900,88859040,5190,5190,5190,5190,0
20230531,174800,88859040,5190,5190,5190,5190,0
20230531,174700,88859040,5190,5190,5190,5190,0
20230531,174600,88859040,5190,5190,5190,5190,0
20230531,174500,88859040,5190,5190,5190,5190,0
20230531,174400,88859040,5190,5190,5190,5190,65
20230531,174300,88859040,5190,5190,5190,5190,0
20230531,174200,88859040,5190,5190,5190,5190,0
20230531,174100,88859040,5190,5190,5190,5190,0
20230531,174000,88859040,5190,5190,5190,5190,0
20230531,173900,88859040,5190,5190,5190,5190,0
20230531,173800,88859040,5190,5190,5190,5190,0
20230531,173700,88859040,5190,5190,5190,5190,0
20230531,173600,88859040,5190,5190,5190,5190,0
20230531,173500,88859040,5190,5190,5190,5190,0
20230531,173400,88859040,5190,5190,5190,5190,0
20230531,173300,88859040,5190,5190,5190,5190,0
20230531,173200,88859040,5190,5190,5190,5190,0
20230531,173100,88859040,5190,5190,5190,5190,0
20230531,173000,88859040,5190,5190,5190,5190,0
20230531,172900,88859040,5190,5190,5190,5190,0
20230531,172800,88859040,5190,5190,5190,5190,0
20230531,172700,88859040,5190,5190,5190,5190,0
20230531,172600,88859040,5190,5190,5190,5190,0
20230531,172500,88859040,5190,5190,5190,5190,0
20230531,172400,88859040,5190,5190,5190,5190,0
20230531,172300,88859040,5190,5190,5190,5190,0
20230531,172200,88859040,5190,5190,5190,5190,0
20230531,172100,88859040,5190,5190,5190,5190,0
20230531,172000,88859040,5190,5190,5190,5190,0
20230531,171900,88859040,5190,5190,5190,5190,0
20230531,171800,88859040,5190,5190,5190,5190,0
20230531,171700,88859040,5190,5190,5190,5190,0
20230531,171600,88859040,5190,5190,5190,5190,0
20230531,171500,88859040,5190,5190,5190,5190,0
20230531,171400,88859040,5190,5190,5190,5190,65
20230531,171300,88859040,5190,5190,5190,5190,0
20230531,171200,88859040,5190,5190,5190,5190,0
20230531,171100,88859040,5190,5190,5190,5190,0
20230531,171000,88859040,5190,5190,5190,5190,0
20230531,170900,88859040,5190,5190,5190,5190,0
20230531,170800,88859040,5190,5190,5190,5190,0
20230531,170700,88859040,5190,5190,5190,5190,0
20230531,170600,88859040,5190,5190,5190,5190,0
20230531,170500,88859040,5190,5190,5190,5190,0
20230531,170400,88859040,5190,5190,5190,5190,0
20230531,170300,88859040,5190,5190,5190,5190,0
20230531,170200,88859040,5190,5190,5190,5190,0
20230531,170100,88859040,5190,5190,5190,5190,0
20230531,170000,88859040,5190,5190,5190,5190,0
20230531,165900,88859040,5190,5190,5190,5190,0
20230531,165800,88859040,5190,5190,5190,5190,0
20230531,165700,88859040,5190,5190,5190,5190,0
20230531,165600,88859040,5190,5190,5190,5190,0
20230531,165500,88859040,5190,5190,5190,5190,0
20230531,165400,88859040,5190,5190,5190,5190,0
20230531,165300,88859040,5190,5190,5190,5190,0
20230531,165200,88859040,5190,5190,5190,5190,0
20230531,165100,88859040,5190,5190,5190,5190,0
20230531,165000,88859040,5190,5190,5190,5190,0
20230531,164900,88859040,5190,5190,5190,5190,0
20230531,164800,88859040,5190,5190,5190,5190,0
20230531,164700,88859040,5190,5190,5190,5190,0
20230531,164600,88859040,5190,5190,5190,5190,0
20230531,164500,88859040,5190,5190,5190,5190,0
20230531,164400,88859040,5190,5190,5190,5190,65
20230531,164300,88859040,5190,5190,5190,5190,0
20230531,164200,88859040,5190,5190,5190,5190,0
20230531,164100,88859040,5190,5190,5190,5190,0
20230531,164000,88859040,5190,5190,5190,5190,0
20230531,163900,88859040,5190,5190,5190,5190,0
20230531,163800,88859040,5190,5190,5190,5190,0
20230531,163700,88859040,5190,5190,5190,5190,0
20230531,163600,88859040,5190,5190,5190,5190,0
20230531,163500,88859040,5190,5190,5190,5190,0
20230531,163400,88859040,5190,5190,5190,5190,0
20230531,163300,88859040,5190,5190,5190,5190,0
20230531,163200,88859040,5190,5190,5190,5190,0
20230531,163100,88859040,5190,5190,5190,5190,0
20230531,163000,88859040,5190,5190,5190,5190,0
20230531,162900,88859040,5190,5190,5190,5190,0
20230531,162800,88859040,5190,5190,5190,5190,0
20230531,162700,88859040,5190,5190,5190,5190,0
20230531,162600,88859040,5190,5190,5190,5190,0
20230531,162500,88859040,5190,5190,5190,5190,0
20230531,162400,88859040,5190,5190,5190,5190,0
20230531,162300,88859040,5190,5190,5190,5190,0
20230531,162200,88859040,5190,5190,5190,5190,0
20230531,162100,88859040,5190,5190,5190,5190,0
20230531,162000,88859040,5190,5190,5190,5190,0
20230531,161900,88859040,5190,5190,5190,5190,0
20230531,161800,88859040,5190,5190,5190,5190,0
20230531,161700,88859040,5190,5190,5190,5190,0
20230531,161600,88859040,5190,5190,5190,5190,0
20230531,161500,88859040,5190,5190,5190,5190,0
20230531,161400,88859040,5190,5190,5190,5190,65
20230531,161300,88859040,5190,5190,5190,5190,0
20230531,161200,88859040,5190,5190,5190,5190,0
20230531,161100,88859040,5190,5190,5190,5190,0
20230531,161000,88859040,5190,5190,5190,5190,0
20230531,160900,88859040,5190,5190,5190,5190,0
20230531,160800,88859040,5190,5190,5190,5190,0
20230531,160700,88859040,5190,5190,5190,5190,0
20230531,160600,88859040,5190,5190,5190,5190,0
20230531,160500,88859040,5190,5190,5190,5190,0
20230531,160400,88859040,5190,5190,5190,5190,0
20230531,160300,88859040,5190,5190,5190,5190,0
20230531,160200,88859040,5190,5190,5190,5190,0
20230531,160100,88859040,5190,5190,5190,5190,0
20230531,160000,88859040,5190,5190,5190,5190,0
20230531,155900,88859040,5190,5190,5190,5190,0
20230531,155800,88859040,5190,5190,5190,5190,0
20230531,155700,88859040,5190,5190,5190,5190,0
20230531,155600,88859040,5190,5190,5190,5190,0
20230531,155500,88859040,5190,5190,5190,5190,0
20230531,155400,88859040,5190,5190,5190,5190,0
20230531,155300,88859040,5190,5190,5190,5190,0
20230531,155200,88859040,5190,5190,5190,5190,0
20230531,155100,88859040,5190,5190,5190,5190,0
20230531,155000,88859040,5190,5190,5190,5190,0
20230531,154900,88859040,5190,5190,5190,5190,0
20230531,154800,88859040,5190,5190,5190,5190,0
20230531,154700,88859040,5190,5190,5190,5190,0
20230531,154600,88859040,5190,5190,5190,5190,0
20230531,154500,88859040,5190,5190,5190,5190,0
20230531,154400,88859040,5190,5190,5190,5190,65
20230531,154300,88859040,5190,5190,5190,5190,0
20230531,154200,88859040,5190,5190,5190,5190,0
20230531,154100,88859040,5190,5190,5190,5190,0
20230531,154000,88859040,5190,5190,5190,5190,0
20230531,153900,88859040,5190,5190,5190,5190,0
20230531,153800,88859040,5190,5190,5190,5190,0
20230531,153700,88859040,5190,5190,5190,5190,0
20230531,153600,88859040,5190,5190,5190,5190,0
20230531,153500,88859040,5190,5190,5190,5190,0
20230531,153400,88859040,5190,5190,5190,5190,0
20230531,153300,88859040,5190,5190,5190,5190,0
20230531,153200,88859040,5190,5190,5190,5190,0
20230531,153100,88859040,5190,5190,5190,5190,0
20230531,153000,88859040,5190,5190,5190,5190,65
20230531,152900,88521690,5250,5250,5250,5250,0
20230531,152800,88521690,5250,5250,5250,5250,0
20230531,152700,88521690,5250,5250,5250,5250,0
20230531,152600,88521690,5250,5250,5250,5250,0
20230531,152500,88521690,5250,5250,5250,5250,0
20230531,152400,88521690,5250,5250,5250,5250,0
20230531,152300,88521690,5250,5250,5250,5250,0
20230531,152200,88521690,5250,5250,5250,5250,0
20230531,152100,88521690,5250,5250,5250,5250,0
20230531,152000,88521690,5250,5250,5250,5250,0
20230531,151900,88521690,5250,5230,5250,5230,4
20230531,151800,88500730,5200,5200,5200,5200,0
20230531,151700,88500730,5200,5200,5200,5200,0
20230531,151600,88500730,5200,5200,5200,5200,0
20230531,151500,88500730,5200,5210,5210,5200,269
20230531,151400,87100930,5240,5240,5240,5240,0
20230531,151300,87100930,5240,5240,5240,5240,0
20230531,151200,87100930,5240,5240,5240,5240,0
20230531,151100,87100930,5240,5240,5240,5240,0
20230531,151000,87100930,5240,5240,5240,5240,0
20230531,150900,87100930,5240,5240,5240,5240,0
20230531,150800,87100930,5240,5240,5240,5240,0
20230531,150700,87100930,5240,5240,5240,5240,1
20230531,150600,87095690,5240,5240,5240,5240,0
20230531,150500,87095690,5240,5240,5240,5240,0
20230531,150400,87095690,5240,5240,5240,5240,19
20230531,150300,86996130,5240,5240,5240,5240,0
20230531,150200,86996130,5240,5240,5240,5240,0
20230531,150100,86996130,5240,5240,5240,5240,9
20230531,150000,86948970,5240,5240,5240,5240,0
20230531,145900,86948970,5240,5240,5240,5240,0
20230531,145800,86948970,5240,5240,5240,5240,0
20230531,145700,86948970,5240,5240,5240,5240,0
20230531,145600,86948970,5240,5240,5240,5240,0
20230531,145500,86948970,5240,5240,5240,5240,0
20230531,145400,86948970,5240,5240,5240,5240,0
20230531,145300,86948970,5240,5240,5240,5240,0
20230531,145200,86948970,5240,5240,5240,5240,0
20230531,145100,86948970,5240,5240,5240,5240,0
20230531,145000,86948970,5240,5240,5240,5240,0
20230531,144900,86948970,5240,5240,5240,5240,0
20230531,144800,86948970,5240,5240,5240,5240,0
20230531,144700,86948970,5240,5240,5240,5240,0
20230531,144600,86948970,5240,5240,5240,5240,0
20230531,144500,86948970,5240,5240,5240,5240,0
20230531,144400,86948970,5240,5240,5240,5240,0
20230531,144300,86948970,5240,5240,5240,5240,1
20230531,144200,86943730,5240,5240,5240,5240,0
20230531,144100,86943730,5240,5240,5240,5240,0
20230531,144000,86943730,5240,5240,5240,5240,0
20230531,143900,86943730,5240,5240,5240,5240,0
20230531,143800,86943730,5240,5240,5240,5240,0
20230531,143700,86943730,5240,5240,5240,5240,0
20230531,143600,86943730,5240,5240,5240,5240,0
20230531,143500,86943730,5240,5240,5240,5240,0
20230531,143400,86943730,5240,5240,5240,5240,0
20230531,143300,86943730,5240,5240,5240,5240,0
20230531,143200,86943730,5240,5240,5240,5240,0
20230531,143100,86943730,5240,5240,5240,5240,0
20230531,143000,86943730,5240,5240,5240,5240,0
20230531,142900,86943730,5240,5240,5240,5240,0
20230531,142800,86943730,5240,5240,5240,5240,0
20230531,142700,86943730,5240,5240,5240,5240,0
20230531,142600,86943730,5240,5240,5240,5240,0
20230531,142500,86943730,5240,5240,5240,5240,0
20230531,142400,86943730,5240,5240,5240,5240,0
20230531,142300,86943730,5240,5240,5240,5240,0
20230531,142200,86943730,5240,5240,5240,5240,0
20230531,142100,86943730,5240,5240,5240,5240,0
20230531,142000,86943730,5240,5240,5240,5240,0
20230531,141900,86943730,5240,5240,5240,5240,0
20230531,141800,86943730,5240,5240,5240,5240,0
20230531,141700,86943730,5240,5240,5240,5240,0
20230531,141600,86943730,5240,5240,5240,5240,1
20230531,141500,86938490,5200,5200,5200,5200,0
20230531,141400,86938490,5200,5200,5200,5200,0
20230531,141300,86938490,5200,5200,5200,5200,700
20230531,141200,83298490,5240,5240,5240,5240,0
20230531,141100,83298490,5240,5240,5240,5240,0
20230531,141000,83298490,5240,5240,5240,5240,0
20230531,140900,83298490,5240,5240,5240,5240,0
20230531,140800,83298490,5240,5240,5240,5240,0
20230531,140700,83298490,5240,5240,5240,5240,0
20230531,140600,83298490,5240,5240,5240,5240,0
20230531,140500,83298490,5240,5240,5240,5240,0
20230531,140400,83298490,5240,5240,5240,5240,0
20230531,140300,83298490,5240,5240,5240,5240,0
20230531,140200,83298490,5240,5240,5240,5240,0
20230531,140100,83298490,5240,5240,5240,5240,0
20230531,140000,83298490,5240,5240,5240,5240,0
20230531,135900,83298490,5240,5220,5240,5220,4
20230531,135800,83277560,5200,5200,5200,5200,1
20230531,135700,83272360,5200,5200,5200,5200,0
20230531,135600,83272360,5200,5200,5200,5200,996
20230531,135500,78093160,5190,5190,5190,5190,0
20230531,135400,78093160,5190,5190,5190,5190,0
20230531,135300,78093160,5190,5190,5190,5190,197
20230531,135200,77070730,5210,5210,5210,5210,1
20230531,135100,77065520,5210,5210,5210,5210,0
20230531,135000,77065520,5210,5210,5210,5210,50
20230531,134900,76805020,5210,5210,5210,5210,0
20230531,134800,76805020,5210,5210,5210,5210,1
20230531,134700,76799810,5210,5210,5210,5210,0
20230531,134600,76799810,5210,5200,5210,5200,801
20230531,134500,72634590,5190,5190,5190,5190,0
20230531,134400,72634590,5190,5190,5190,5190,0
20230531,134300,72634590,5190,5190,5190,5190,0
20230531,134200,72634590,5190,5190,5190,5190,0
20230531,134100,72634590,5190,5190,5190,5190,23
20230531,134000,72515220,5180,5180,5180,5180,0
20230531,133900,72515220,5180,5180,5180,5180,50
20230531,133800,72256220,5180,5180,5180,5180,0
20230531,133700,72256220,5180,5180,5180,5180,0
20230531,133600,72256220,5180,5180,5180,5180,0
20230531,133500,72256220,5180,5180,5180,5180,0
20230531,133400,72256220,5180,5180,5180,5180,0
20230531,133300,72256220,5180,5180,5180,5180,0
20230531,133200,72256220,5180,5180,5180,5180,250
20230531,133100,70961220,5200,5200,5200,5200,0
20230531,133000,70961220,5200,5200,5200,5200,0
20230531,132900,70961220,5200,5200,5200,5200,0
20230531,132800,70961220,5200,5200,5200,5200,0
20230531,132700,70961220,5200,5200,5200,5200,0
20230531,132600,70961220,5200,5200,5200,5200,0
20230531,132500,70961220,5200,5200,5200,5200,0
20230531,132400,70961220,5200,5200,5200,5200,0
20230531,132300,70961220,5200,5200,5200,5200,0
20230531,132200,70961220,5200,5200,5200,5200,0
20230531,132100,70961220,5200,5200,5200,5200,0
20230531,132000,70961220,5200,5190,5200,5190,181
20230531,131900,70021820,5170,5170,5170,5170,26
20230531,131800,69887400,5170,5170,5170,5170,0
20230531,131700,69887400,5170,5170,5170,5170,0
20230531,131600,69887400,5170,5170,5170,5170,150
20230531,131500,69111900,5180,5180,5180,5180,0
20230531,131400,69111900,5180,5180,5180,5180,0
20230531,131300,69111900,5180,5180,5180,5170,241
20230531,131200,67863570,5180,5180,5190,5180,136
20230531,131100,67158240,5230,5230,5230,5230,1
20230531,131000,67153010,5260,5210,5260,5130,6970
20230531,130900,31073840,5200,5200,5200,5200,0
20230531,130800,31073840,5200,5200,5200,5200,0
20230531,130700,31073840,5200,5200,5200,5200,0
20230531,130600,31073840,5200,5200,5200,5200,0
20230531,130500,31073840,5200,5220,5220,5200,80
20230531,130400,30657800,5240,5240,5240,5240,0
20230531,130300,30657800,5240,5240,5240,5240,0
20230531,130200,30657800,5240,5240,5240,5240,0
20230531,130100,30657800,5240,5240,5240,5240,0
20230531,130000,30657800,5240,5240,5240,5240,0
20230531,125900,30657800,5240,5240,5240,5240,0
20230531,125800,30657800,5240,5240,5240,5240,0
20230531,125700,30657800,5240,5240,5240,5240,0
20230531,125600,30657800,5240,5240,5240,5240,0
20230531,125500,30657800,5240,5240,5240,5240,0
20230531,125400,30657800,5240,5240,5240,5240,0
20230531,125300,30657800,5240,5240,5240,5240,0
20230531,125200,30657800,5240,5240,5240,5240,0
20230531,125100,30657800,5240,5240,5240,5240,0
20230531,125000,30657800,5240,5240,5240,5240,1
20230531,124900,30652560,5200,5200,5200,5200,0
20230531,124800,30652560,5200,5200,5200,5200,0
20230531,124700,30652560,5200,5200,5200,5200,0
20230531,124600,30652560,5200,5200,5200,5200,0
20230531,124500,30652560,5200,5200,5200,5200,0
20230531,124400,30652560,5200,5260,5260,5200,1500
20230531,124300,22825440,5260,5260,5260,5260,0
20230531,124200,22825440,5260,5260,5260,5260,0
20230531,124100,22825440,5260,5260,5260,5260,0
20230531,124000,22825440,5260,5260,5260,5260,0
20230531,123900,22825440,5260,5260,5260,5260,50
20230531,123800,22562440,5300,5300,5300,5300,0
20230531,123700,22562440,5300,5300,5300,5300,0
20230531,123600,22562440,5300,5300,5300,5300,0
20230531,123500,22562440,5300,5300,5300,5300,0
20230531,123400,22562440,5300,5300,5300,5300,0
20230531,123300,22562440,5300,5300,5300,5300,0
20230531,123200,22562440,5300,5300,5300,5300,0
20230531,123100,22562440,5300,5300,5300,5300,0
20230531,123000,22562440,5300,5300,5300,5300,0
20230531,122900,22562440,5300,5300,5300,5300,0
20230531,122800,22562440,5300,5290,5300,5290,4
20230531,122700,22541270,5260,5260,5260,5260,0
20230531,122600,22541270,5260,5260,5260,5260,0
20230531,122500,22541270,5260,5300,5310,5260,220
20230531,122400,21379580,5310,5310,5310,5310,0
20230531,122300,21379580,5310,5310,5310,5310,0
20230531,122200,21379580,5310,5310,5310,5310,0
20230531,122100,21379580,5310,5310,5310,5310,0
20230531,122000,21379580,5310,5310,5310,5310,0
20230531,121900,21379580,5310,5310,5310,5310,0
20230531,121800,21379580,5310,5310,5310,5310,0
20230531,121700,21379580,5310,5310,5310,5310,1
20230531,121600,21374270,5310,5310,5310,5310,0
20230531,121500,21374270,5310,5310,5310,5310,0
20230531,121400,21374270,5310,5310,5310,5310,0
20230531,121300,21374270,5310,5310,5310,5310,0
20230531,121200,21374270,5310,5310,5310,5310,0
20230531,121100,21374270,5310,5310,5310,5310,0
20230531,121000,21374270,5310,5310,5310,5310,0
20230531,120900,21374270,5310,5310,5310,5310,2
20230531,120800,21363650,5260,5260,5260,5260,0
20230531,120700,21363650,5260,5260,5260,5260,0
20230531,120600,21363650,5260,5260,5260,5260,0
20230531,120500,21363650,5260,5260,5260,5260,0
20230531,120400,21363650,5260,5260,5260,5260,0
20230531,120300,21363650,5260,5260,5260,5260,0
20230531,120200,21363650,5260,5260,5260,5260,0
20230531,120100,21363650,5260,5260,5260,5260,0
20230531,120000,21363650,5260,5260,5260,5260,0
20230531,115900,21363650,5260,5260,5260,5260,0
20230531,115800,21363650,5260,5260,5260,5260,0
20230531,115700,21363650,5260,5260,5260,5260,0
20230531,115600,21363650,5260,5260,5260,5260,0
20230531,115500,21363650,5260,5260,5260,5260,1
20230531,115400,21358390,5310,5270,5310,5270,16
20230531,115300,21273990,5270,5270,5270,5270,0
20230531,115200,21273990,5270,5270,5270,5270,0
20230531,115100,21273990,5270,5270,5270,5270,0
20230531,115000,21273990,5270,5270,5270,5270,0
20230531,114900,21273990,5270,5270,5270,5270,0
20230531,114800,21273990,5270,5270,5270,5270,300
20230531,114700,19692990,5270,5270,5270,5270,0
20230531,114600,19692990,5270,5270,5270,5270,0
20230531,114500,19692990,5270,5260,5270,5260,7
20230531,114400,19656150,5230,5230,5230,5230,0
20230531,114300,19656150,5230,5230,5230,5230,0
20230531,114200,19656150,5230,5230,5230,5230,0
20230531,114100,19656150,5230,5230,5230,5230,0
20230531,114000,19656150,5230,5230,5230,5230,0
20230531,113900,19656150,5230,5230,5230,5230,336
20230531,113800,17898870,5230,5230,5230,5230,1
20230531,113700,17893640,5230,5230,5230,5230,0
20230531,113600,17893640,5230,5230,5230,5230,0
20230531,113500,17893640,5230,5230,5230,5230,0
20230531,113400,17893640,5230,5230,5230,5230,0
20230531,113300,17893640,5230,5230,5230,5230,0
20230531,113200,17893640,5230,5230,5230,5230,0
20230531,113100,17893640,5230,5230,5230,5230,0
20230531,113000,17893640,5230,5230,5230,5230,0
20230531,112900,17893640,5230,5230,5230,5230,0
20230531,112800,17893640,5230,5230,5230,5230,0
20230531,112700,17893640,5230,5230,5230,5230,0
20230531,112600,17893640,5230,5230,5230,5230,0
20230531,112500,17893640,5230,5230,5230,5230,0
20230531,112400,17893640,5230,5230,5230,5230,0
20230531,112300,17893640,5230,5230,5230,5230,0
20230531,112200,17893640,5230,5230,5230,5230,0
20230531,112100,17893640,5230,5230,5230,5230,0
20230531,112000,17893640,5230,5230,5230,5230,0
20230531,111900,17893640,5230,5230,5230,5230,0
20230531,111800,17893640,5230,5230,5230,5230,0
20230531,111700,17893640,5230,5230,5230,5230,58
20230531,111600,17590300,5230,5230,5230,5230,0
20230531,111500,17590300,5230,5230,5230,5230,0
20230531,111400,17590300,5230,5230,5230,5230,0
20230531,111300,17590300,5230,5230,5230,5230,155
20230531,111200,16779650,5270,5270,5270,5270,0
20230531,111100,16779650,5270,5270,5270,5270,0
20230531,111000,16779650,5270,5270,5270,5270,0
20230531,110900,16779650,5270,5270,5270,5270,0
20230531,110800,16779650,5270,5270,5270,5270,0
20230531,110700,16779650,5270,5270,5270,5270,0
20230531,110600,16779650,5270,5270,5270,5270,0
20230531,110500,16779650,5270,5270,5270,5270,0
20230531,110400,16779650,5270,5270,5270,5270,0
20230531,110300,16779650,5270,5270,5270,5270,0
20230531,110200,16779650,5270,5270,5270,5270,0
20230531,110100,16779650,5270,5270,5270,5270,0
20230531,110000,16779650,5270,5270,5270,5270,0
20230531,105900,16779650,5270,5270,5270,5270,1
20230531,105800,16774380,5270,5270,5270,5270,0
20230531,105700,16774380,5270,5270,5270,5270,0
20230531,105600,16774380,5270,5270,5270,5270,0
20230531,105500,16774380,5270,5270,5270,5270,0
20230531,105400,16774380,5270,5270,5270,5270,2
20230531,105300,16763840,5240,5240,5240,5240,0
20230531,105200,16763840,5240,5240,5240,5240,0
20230531,105100,16763840,5240,5240,5240,5240,0
20230531,105000,16763840,5240,5240,5240,5240,0
20230531,104900,16763840,5240,5240,5240,5240,0
20230531,104800,16763840,5240,5240,5240,5240,0
20230531,104700,16763840,5240,5240,5240,5240,0
20230531,104600,16763840,5240,5240,5240,5240,0
20230531,104500,16763840,5240,5240,5240,5240,0
20230531,104400,16763840,5240,5240,5240,5240,0
20230531,104300,16763840,5240,5240,5240,5240,726
20230531,104200,12959600,5240,5240,5240,5240,0
20230531,104100,12959600,5240,5240,5240,5240,0
20230531,104000,12959600,5240,5240,5240,5240,0
20230531,103900,12959600,5240,5240,5240,5240,0
20230531,103800,12959600,5240,5240,5240,5240,0
20230531,103700,12959600,5240,5240,5240,5240,0
20230531,103600,12959600,5240,5240,5240,5240,0
20230531,103500,12959600,5240,5240,5240,5240,0
20230531,103400,12959600,5240,5240,5240,5240,0
20230531,103300,12959600,5240,5240,5240,5240,0
20230531,103200,12959600,5240,5240,5240,5240,0
20230531,103100,12959600,5240,5240,5240,5240,0
20230531,103000,12959600,5240,5240,5240,5240,0
20230531,102900,12959600,5240,5240,5240,5240,2
20230531,102800,12949120,5220,5220,5220,5220,0
20230531,102700,12949120,5220,5220,5220,5220,0
20230531,102600,12949120,5220,5220,5220,5220,0
20230531,102500,12949120,5220,5220,5220,5220,75
20230531,102400,12557620,5220,5230,5230,5220,155
20230531,102300,11748470,5230,5230,5230,5230,0
20230531,102200,11748470,5230,5230,5230,5230,0
20230531,102100,11748470,5230,5230,5230,5230,0
20230531,102000,11748470,5230,5230,5230,5230,25
20230531,101900,11617720,5240,5240,5240,5240,0
20230531,101800,11617720,5240,5240,5240,5240,0
20230531,101700,11617720,5240,5240,5240,5240,0
20230531,101600,11617720,5240,5240,5240,5240,0
20230531,101500,11617720,5240,5240,5240,5240,0
20230531,101400,11617720,5240,5240,5240,5240,71
20230531,101300,11245680,5270,5270,5270,5270,0
20230531,101200,11245680,5270,5270,5270,5270,0
20230531,101100,11245680,5270,5270,5270,5270,0
20230531,101000,11245680,5270,5270,5270,5270,0
20230531,100900,11245680,5270,5270,5270,5270,0
20230531,100800,11245680,5270,5270,5270,5270,0
20230531,100700,11245680,5270,5270,5270,5270,0
20230531,100600,11245680,5270,5270,5270,5270,0
20230531,100500,11245680,5270,5270,5270,5270,0
20230531,100400,11245680,5270,5270,5270,5270,0
20230531,100300,11245680,5270,5270,5270,5270,0
20230531,100200,11245680,5270,5270,5270,5270,0
20230531,100100,11245680,5270,5270,5270,5270,0
20230531,100000,11245680,5270,5270,5270,5270,0
20230531,095900,11245680,5270,5270,5270,5270,0
20230531,095800,11245680,5270,5270,5270,5270,0
20230531,095700,11245680,5270,5270,5270,5270,0
20230531,095600,11245680,5270,5270,5270,5270,0
20230531,095500,11245680,5270,5270,5270,5270,0
20230531,095400,11245680,5270,5270,5270,5270,0
20230531,095300,11245680,5270,5270,5270,5270,0
20230531,095200,11245680,5270,5270,5270,5270,0
20230531,095100,11245680,5270,5270,5270,5270,2
20230531,095000,11235140,5240,5240,5240,5240,0
20230531,094900,11235140,5240,5240,5240,5240,0
20230531,094800,11235140,5240,5240,5240,5240,0
20230531,094700,11235140,5240,5240,5240,5240,0
20230531,094600,11235140,5240,5240,5240,5240,0
20230531,094500,11235140,5240,5240,5240,5240,0
20230531,094400,11235140,5240,5240,5240,5240,0
20230531,094300,11235140,5240,5240,5240,5240,0
20230531,094200,11235140,5240,5240,5240,5240,0
20230531,094100,11235140,5240,5240,5240,5240,0
20230531,094000,11235140,5240,5240,5240,5240,0
20230531,093900,11235140,5240,5240,5240,5240,4
20230531,093800,11214180,5270,5270,5270,5270,0
20230531,093700,11214180,5270,5270,5270,5270,0
20230531,093600,11214180,5270,5270,5270,5270,0
20230531,093500,11214180,5270,5270,5270,5270,14
20230531,093400,11140400,5240,5240,5240,5240,0
20230531,093300,11140400,5240,5240,5240,5240,0
20230531,093200,11140400,5240,5240,5240,5240,0
20230531,093100,11140400,5240,5240,5240,5240,0
20230531,093000,11140400,5240,5240,5240,5240,0
20230531,092900,11140400,5240,5240,5240,5240,0
20230531,092800,11140400,5240,5240,5240,5240,0
20230531,092700,11140400,5240,5240,5240,5240,1
20230531,092600,11135160,5240,5240,5240,5240,0
20230531,092500,11135160,5240,5240,5240,5240,0
20230531,092400,11135160,5240,5240,5240,5240,275
20230531,092300,9694160,5240,5240,5240,5240,30
20230531,092200,9536960,5250,5250,5250,5250,160
20230531,092100,8696960,5270,5270,5270,5270,0
20230531,092000,8696960,5270,5270,5270,5270,0
20230531,091900,8696960,5270,5270,5270,5270,1
20230531,091800,8691690,5290,5290,5290,5290,0
20230531,091700,8691690,5290,5290,5290,5290,0
20230531,091600,8691690,5290,5290,5290,5290,0
20230531,091500,8691690,5290,5290,5290,5290,0
20230531,091400,8691690,5290,5290,5290,5290,0
20230531,091300,8691690,5290,5290,5290,5290,50
20230531,091200,8427190,5290,5270,5290,5270,66
20230531,091100,8078780,5240,5240,5240,5240,0
20230531,091000,8078780,5240,5240,5240,5240,0
20230531,090900,8078780,5240,5240,5240,5240,0
20230531,090800,8078780,5240,5240,5340,5240,1523
20230531,090700,5240,5240,5240,5240,5240,0
20230531,090600,5240,5240,5240,5240,5240,0
20230531,090500,5240,5240,5240,5240,5240,0
20230531,090400,5240,5240,5240,5240,5240,0
20230531,090300,5240,5240,5240,5240,5240,0
20230531,090200,5240,5240,5240,5240,5240,0
20230531,090100,5240,5240,5240,5240,5240,0
20230531,090000,5240,5240,5240,5240,5240,1