KissMeData/044450/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,213400,335152240,8040,8040,8040,8040,275
20230531,213300,335152240,8040,8040,8040,8040,0
20230531,213200,335152240,8040,8040,8040,8040,0
20230531,213100,335152240,8040,8040,8040,8040,0
20230531,213000,335152240,8040,8040,8040,8040,0
20230531,212900,335152240,8040,8040,8040,8040,0
20230531,212800,335152240,8040,8040,8040,8040,0
20230531,212700,335152240,8040,8040,8040,8040,0
20230531,212600,335152240,8040,8040,8040,8040,0
20230531,212500,335152240,8040,8040,8040,8040,0
20230531,212400,335152240,8040,8040,8040,8040,0
20230531,212300,335152240,8040,8040,8040,8040,0
20230531,212200,335152240,8040,8040,8040,8040,0
20230531,212100,335152240,8040,8040,8040,8040,0
20230531,212000,335152240,8040,8040,8040,8040,0
20230531,211900,335152240,8040,8040,8040,8040,0
20230531,211800,335152240,8040,8040,8040,8040,0
20230531,211700,335152240,8040,8040,8040,8040,0
20230531,211600,335152240,8040,8040,8040,8040,0
20230531,211500,335152240,8040,8040,8040,8040,0
20230531,211400,335152240,8040,8040,8040,8040,0
20230531,211300,335152240,8040,8040,8040,8040,0
20230531,211200,335152240,8040,8040,8040,8040,0
20230531,211100,335152240,8040,8040,8040,8040,0
20230531,211000,335152240,8040,8040,8040,8040,0
20230531,210900,335152240,8040,8040,8040,8040,0
20230531,210800,335152240,8040,8040,8040,8040,0
20230531,210700,335152240,8040,8040,8040,8040,0
20230531,210600,335152240,8040,8040,8040,8040,0
20230531,210500,335152240,8040,8040,8040,8040,0
20230531,210400,335152240,8040,8040,8040,8040,275
20230531,210300,335152240,8040,8040,8040,8040,0
20230531,210200,335152240,8040,8040,8040,8040,0
20230531,210100,335152240,8040,8040,8040,8040,0
20230531,210000,335152240,8040,8040,8040,8040,0
20230531,205900,335152240,8040,8040,8040,8040,0
20230531,205800,335152240,8040,8040,8040,8040,0
20230531,205700,335152240,8040,8040,8040,8040,0
20230531,205600,335152240,8040,8040,8040,8040,0
20230531,205500,335152240,8040,8040,8040,8040,0
20230531,205400,335152240,8040,8040,8040,8040,0
20230531,205300,335152240,8040,8040,8040,8040,0
20230531,205200,335152240,8040,8040,8040,8040,0
20230531,205100,335152240,8040,8040,8040,8040,0
20230531,205000,335152240,8040,8040,8040,8040,0
20230531,204900,335152240,8040,8040,8040,8040,0
20230531,204800,335152240,8040,8040,8040,8040,0
20230531,204700,335152240,8040,8040,8040,8040,0
20230531,204600,335152240,8040,8040,8040,8040,0
20230531,204500,335152240,8040,8040,8040,8040,0
20230531,204400,335152240,8040,8040,8040,8040,0
20230531,204300,335152240,8040,8040,8040,8040,0
20230531,204200,335152240,8040,8040,8040,8040,0
20230531,204100,335152240,8040,8040,8040,8040,0
20230531,204000,335152240,8040,8040,8040,8040,0
20230531,203900,335152240,8040,8040,8040,8040,0
20230531,203800,335152240,8040,8040,8040,8040,0
20230531,203700,335152240,8040,8040,8040,8040,0
20230531,203600,335152240,8040,8040,8040,8040,0
20230531,203500,335152240,8040,8040,8040,8040,0
20230531,203400,335152240,8040,8040,8040,8040,275
20230531,203300,335152240,8040,8040,8040,8040,0
20230531,203200,335152240,8040,8040,8040,8040,0
20230531,203100,335152240,8040,8040,8040,8040,0
20230531,203000,335152240,8040,8040,8040,8040,0
20230531,202900,335152240,8040,8040,8040,8040,0
20230531,202800,335152240,8040,8040,8040,8040,0
20230531,202700,335152240,8040,8040,8040,8040,0
20230531,202600,335152240,8040,8040,8040,8040,0
20230531,202500,335152240,8040,8040,8040,8040,0
20230531,202400,335152240,8040,8040,8040,8040,0
20230531,202300,335152240,8040,8040,8040,8040,0
20230531,202200,335152240,8040,8040,8040,8040,0
20230531,202100,335152240,8040,8040,8040,8040,0
20230531,202000,335152240,8040,8040,8040,8040,0
20230531,201900,335152240,8040,8040,8040,8040,0
20230531,201800,335152240,8040,8040,8040,8040,0
20230531,201700,335152240,8040,8040,8040,8040,0
20230531,201600,335152240,8040,8040,8040,8040,0
20230531,201500,335152240,8040,8040,8040,8040,0
20230531,201400,335152240,8040,8040,8040,8040,0
20230531,201300,335152240,8040,8040,8040,8040,0
20230531,201200,335152240,8040,8040,8040,8040,0
20230531,201100,335152240,8040,8040,8040,8040,0
20230531,201000,335152240,8040,8040,8040,8040,0
20230531,200900,335152240,8040,8040,8040,8040,0
20230531,200800,335152240,8040,8040,8040,8040,0
20230531,200700,335152240,8040,8040,8040,8040,0
20230531,200600,335152240,8040,8040,8040,8040,0
20230531,200500,335152240,8040,8040,8040,8040,0
20230531,200400,335152240,8040,8040,8040,8040,275
20230531,200300,335152240,8040,8040,8040,8040,0
20230531,200200,335152240,8040,8040,8040,8040,0
20230531,200100,335152240,8040,8040,8040,8040,0
20230531,200000,335152240,8040,8040,8040,8040,0
20230531,195900,335152240,8040,8040,8040,8040,0
20230531,195800,335152240,8040,8040,8040,8040,0
20230531,195700,335152240,8040,8040,8040,8040,0
20230531,195600,335152240,8040,8040,8040,8040,0
20230531,195500,335152240,8040,8040,8040,8040,0
20230531,195400,335152240,8040,8040,8040,8040,0
20230531,195300,335152240,8040,8040,8040,8040,0
20230531,195200,335152240,8040,8040,8040,8040,0
20230531,195100,335152240,8040,8040,8040,8040,0
20230531,195000,335152240,8040,8040,8040,8040,0
20230531,194900,335152240,8040,8040,8040,8040,0
20230531,194800,335152240,8040,8040,8040,8040,0
20230531,194700,335152240,8040,8040,8040,8040,0
20230531,194600,335152240,8040,8040,8040,8040,0
20230531,194500,335152240,8040,8040,8040,8040,0
20230531,194400,335152240,8040,8040,8040,8040,0
20230531,194300,335152240,8040,8040,8040,8040,0
20230531,194200,335152240,8040,8040,8040,8040,0
20230531,194100,335152240,8040,8040,8040,8040,0
20230531,194000,335152240,8040,8040,8040,8040,0
20230531,193900,335152240,8040,8040,8040,8040,0
20230531,193800,335152240,8040,8040,8040,8040,0
20230531,193700,335152240,8040,8040,8040,8040,0
20230531,193600,335152240,8040,8040,8040,8040,0
20230531,193500,335152240,8040,8040,8040,8040,0
20230531,193400,335152240,8040,8040,8040,8040,275
20230531,193300,335152240,8040,8040,8040,8040,0
20230531,193200,335152240,8040,8040,8040,8040,0
20230531,193100,335152240,8040,8040,8040,8040,0
20230531,193000,335152240,8040,8040,8040,8040,0
20230531,192900,335152240,8040,8040,8040,8040,0
20230531,192800,335152240,8040,8040,8040,8040,0
20230531,192700,335152240,8040,8040,8040,8040,0
20230531,192600,335152240,8040,8040,8040,8040,0
20230531,192500,335152240,8040,8040,8040,8040,0
20230531,192400,335152240,8040,8040,8040,8040,0
20230531,192300,335152240,8040,8040,8040,8040,0
20230531,192200,335152240,8040,8040,8040,8040,0
20230531,192100,335152240,8040,8040,8040,8040,0
20230531,192000,335152240,8040,8040,8040,8040,0
20230531,191900,335152240,8040,8040,8040,8040,0
20230531,191800,335152240,8040,8040,8040,8040,0
20230531,191700,335152240,8040,8040,8040,8040,0
20230531,191600,335152240,8040,8040,8040,8040,0
20230531,191500,335152240,8040,8040,8040,8040,0
20230531,191400,335152240,8040,8040,8040,8040,0
20230531,191300,335152240,8040,8040,8040,8040,0
20230531,191200,335152240,8040,8040,8040,8040,0
20230531,191100,335152240,8040,8040,8040,8040,0
20230531,191000,335152240,8040,8040,8040,8040,0
20230531,190900,335152240,8040,8040,8040,8040,0
20230531,190800,335152240,8040,8040,8040,8040,0
20230531,190700,335152240,8040,8040,8040,8040,0
20230531,190600,335152240,8040,8040,8040,8040,0
20230531,190500,335152240,8040,8040,8040,8040,0
20230531,190400,335152240,8040,8040,8040,8040,275
20230531,190300,335152240,8040,8040,8040,8040,0
20230531,190200,335152240,8040,8040,8040,8040,0
20230531,190100,335152240,8040,8040,8040,8040,0
20230531,190000,335152240,8040,8040,8040,8040,0
20230531,185900,335152240,8040,8040,8040,8040,0
20230531,185800,335152240,8040,8040,8040,8040,0
20230531,185700,335152240,8040,8040,8040,8040,0
20230531,185600,335152240,8040,8040,8040,8040,0
20230531,185500,335152240,8040,8040,8040,8040,0
20230531,185400,335152240,8040,8040,8040,8040,0
20230531,185300,335152240,8040,8040,8040,8040,0
20230531,185200,335152240,8040,8040,8040,8040,0
20230531,185100,335152240,8040,8040,8040,8040,0
20230531,185000,335152240,8040,8040,8040,8040,0
20230531,184900,335152240,8040,8040,8040,8040,0
20230531,184800,335152240,8040,8040,8040,8040,0
20230531,184700,335152240,8040,8040,8040,8040,0
20230531,184600,335152240,8040,8040,8040,8040,0
20230531,184500,335152240,8040,8040,8040,8040,0
20230531,184400,335152240,8040,8040,8040,8040,0
20230531,184300,335152240,8040,8040,8040,8040,0
20230531,184200,335152240,8040,8040,8040,8040,0
20230531,184100,335152240,8040,8040,8040,8040,0
20230531,184000,335152240,8040,8040,8040,8040,0
20230531,183900,335152240,8040,8040,8040,8040,0
20230531,183800,335152240,8040,8040,8040,8040,0
20230531,183700,335152240,8040,8040,8040,8040,0
20230531,183600,335152240,8040,8040,8040,8040,0
20230531,183500,335152240,8040,8040,8040,8040,0
20230531,183400,335152240,8040,8040,8040,8040,275
20230531,183300,335152240,8040,8040,8040,8040,0
20230531,183200,335152240,8040,8040,8040,8040,0
20230531,183100,335152240,8040,8040,8040,8040,0
20230531,183000,335152240,8040,8040,8040,8040,0
20230531,182900,335152240,8040,8040,8040,8040,0
20230531,182800,335152240,8040,8040,8040,8040,0
20230531,182700,335152240,8040,8040,8040,8040,0
20230531,182600,335152240,8040,8040,8040,8040,0
20230531,182500,335152240,8040,8040,8040,8040,0
20230531,182400,335152240,8040,8040,8040,8040,0
20230531,182300,335152240,8040,8040,8040,8040,0
20230531,182200,335152240,8040,8040,8040,8040,0
20230531,182100,335152240,8040,8040,8040,8040,0
20230531,182000,335152240,8040,8040,8040,8040,0
20230531,181900,335152240,8040,8040,8040,8040,0
20230531,181800,335152240,8040,8040,8040,8040,0
20230531,181700,335152240,8040,8040,8040,8040,0
20230531,181600,335152240,8040,8040,8040,8040,0
20230531,181500,335152240,8040,8040,8040,8040,0
20230531,181400,335152240,8040,8040,8040,8040,0
20230531,181300,335152240,8040,8040,8040,8040,0
20230531,181200,335152240,8040,8040,8040,8040,0
20230531,181100,335152240,8040,8040,8040,8040,0
20230531,181000,335152240,8040,8040,8040,8040,0
20230531,180900,335152240,8040,8040,8040,8040,0
20230531,180800,335152240,8040,8040,8040,8040,0
20230531,180700,335152240,8040,8040,8040,8040,0
20230531,180600,335152240,8040,8040,8040,8040,0
20230531,180500,335152240,8040,8040,8040,8040,0
20230531,180400,335152240,8040,8040,8040,8040,275
20230531,180300,335152240,8040,8040,8040,8040,0
20230531,180200,335152240,8040,8040,8040,8040,0
20230531,180100,335152240,8040,8040,8040,8040,0
20230531,180000,335152240,8040,8040,8040,8040,0
20230531,175900,335152240,8040,8040,8040,8040,0
20230531,175800,335152240,8040,8040,8040,8040,0
20230531,175700,335152240,8040,8040,8040,8040,0
20230531,175600,335152240,8040,8040,8040,8040,0
20230531,175500,335152240,8040,8040,8040,8040,0
20230531,175400,335152240,8040,8040,8040,8040,0
20230531,175300,335152240,8040,8040,8040,8040,0
20230531,175200,335152240,8040,8040,8040,8040,0
20230531,175100,335152240,8040,8040,8040,8040,0
20230531,175000,335152240,8040,8040,8040,8040,0
20230531,174900,335152240,8040,8040,8040,8040,0
20230531,174800,335152240,8040,8040,8040,8040,0
20230531,174700,335152240,8040,8040,8040,8040,0
20230531,174600,335152240,8040,8040,8040,8040,0
20230531,174500,335152240,8040,8040,8040,8040,0
20230531,174400,335152240,8040,8040,8040,8040,0
20230531,174300,335152240,8040,8040,8040,8040,0
20230531,174200,335152240,8040,8040,8040,8040,0
20230531,174100,335152240,8040,8040,8040,8040,0
20230531,174000,335152240,8040,8040,8040,8040,0
20230531,173900,335152240,8040,8040,8040,8040,0
20230531,173800,335152240,8040,8040,8040,8040,0
20230531,173700,335152240,8040,8040,8040,8040,0
20230531,173600,335152240,8040,8040,8040,8040,0
20230531,173500,335152240,8040,8040,8040,8040,0
20230531,173400,335152240,8040,8040,8040,8040,275
20230531,173300,335152240,8040,8040,8040,8040,0
20230531,173200,335152240,8040,8040,8040,8040,0
20230531,173100,335152240,8040,8040,8040,8040,0
20230531,173000,335152240,8040,8040,8040,8040,0
20230531,172900,335152240,8040,8040,8040,8040,0
20230531,172800,335152240,8040,8040,8040,8040,0
20230531,172700,335152240,8040,8040,8040,8040,0
20230531,172600,335152240,8040,8040,8040,8040,0
20230531,172500,335152240,8040,8040,8040,8040,0
20230531,172400,335152240,8040,8040,8040,8040,0
20230531,172300,335152240,8040,8040,8040,8040,0
20230531,172200,335152240,8040,8040,8040,8040,0
20230531,172100,335152240,8040,8040,8040,8040,0
20230531,172000,335152240,8040,8040,8040,8040,0
20230531,171900,335152240,8040,8040,8040,8040,0
20230531,171800,335152240,8040,8040,8040,8040,0
20230531,171700,335152240,8040,8040,8040,8040,0
20230531,171600,335152240,8040,8040,8040,8040,0
20230531,171500,335152240,8040,8040,8040,8040,0
20230531,171400,335152240,8040,8040,8040,8040,0
20230531,171300,335152240,8040,8040,8040,8040,0
20230531,171200,335152240,8040,8040,8040,8040,0
20230531,171100,335152240,8040,8040,8040,8040,0
20230531,171000,335152240,8040,8040,8040,8040,0
20230531,170900,335152240,8040,8040,8040,8040,0
20230531,170800,335152240,8040,8040,8040,8040,0
20230531,170700,335152240,8040,8040,8040,8040,0
20230531,170600,335152240,8040,8040,8040,8040,0
20230531,170500,335152240,8040,8040,8040,8040,0
20230531,170400,335152240,8040,8040,8040,8040,275
20230531,170300,335152240,8040,8040,8040,8040,0
20230531,170200,335152240,8040,8040,8040,8040,0
20230531,170100,335152240,8040,8040,8040,8040,0
20230531,170000,335152240,8040,8040,8040,8040,0
20230531,165900,335152240,8040,8040,8040,8040,0
20230531,165800,335152240,8040,8040,8040,8040,0
20230531,165700,335152240,8040,8040,8040,8040,0
20230531,165600,335152240,8040,8040,8040,8040,0
20230531,165500,335152240,8040,8040,8040,8040,0
20230531,165400,335152240,8040,8040,8040,8040,0
20230531,165300,335152240,8040,8040,8040,8040,0
20230531,165200,335152240,8040,8040,8040,8040,0
20230531,165100,335152240,8040,8040,8040,8040,0
20230531,165000,335152240,8040,8040,8040,8040,0
20230531,164900,335152240,8040,8040,8040,8040,0
20230531,164800,335152240,8040,8040,8040,8040,0
20230531,164700,335152240,8040,8040,8040,8040,0
20230531,164600,335152240,8040,8040,8040,8040,0
20230531,164500,335152240,8040,8040,8040,8040,0
20230531,164400,335152240,8040,8040,8040,8040,0
20230531,164300,335152240,8040,8040,8040,8040,0
20230531,164200,335152240,8040,8040,8040,8040,0
20230531,164100,335152240,8040,8040,8040,8040,0
20230531,164000,335152240,8040,8040,8040,8040,0
20230531,163900,335152240,8040,8040,8040,8040,0
20230531,163800,335152240,8040,8040,8040,8040,0
20230531,163700,335152240,8040,8040,8040,8040,0
20230531,163600,335152240,8040,8040,8040,8040,0
20230531,163500,335152240,8040,8040,8040,8040,0
20230531,163400,335152240,8040,8040,8040,8040,275
20230531,163300,335152240,8040,8040,8040,8040,0
20230531,163200,335152240,8040,8040,8040,8040,0
20230531,163100,335152240,8040,8040,8040,8040,0
20230531,163000,335152240,8040,8040,8040,8040,0
20230531,162900,335152240,8040,8040,8040,8040,0
20230531,162800,335152240,8040,8040,8040,8040,0
20230531,162700,335152240,8040,8040,8040,8040,0
20230531,162600,335152240,8040,8040,8040,8040,0
20230531,162500,335152240,8040,8040,8040,8040,0
20230531,162400,335152240,8040,8040,8040,8040,0
20230531,162300,335152240,8040,8040,8040,8040,0
20230531,162200,335152240,8040,8040,8040,8040,0
20230531,162100,335152240,8040,8040,8040,8040,0
20230531,162000,335152240,8040,8040,8040,8040,0
20230531,161900,335152240,8040,8040,8040,8040,0
20230531,161800,335152240,8040,8040,8040,8040,0
20230531,161700,335152240,8040,8040,8040,8040,0
20230531,161600,335152240,8040,8040,8040,8040,0
20230531,161500,335152240,8040,8040,8040,8040,0
20230531,161400,335152240,8040,8040,8040,8040,0
20230531,161300,335152240,8040,8040,8040,8040,0
20230531,161200,335152240,8040,8040,8040,8040,0
20230531,161100,335152240,8040,8040,8040,8040,0
20230531,161000,335152240,8040,8040,8040,8040,0
20230531,160900,335152240,8040,8040,8040,8040,0
20230531,160800,335152240,8040,8040,8040,8040,0
20230531,160700,335152240,8040,8040,8040,8040,0
20230531,160600,335152240,8040,8040,8040,8040,0
20230531,160500,335152240,8040,8040,8040,8040,0
20230531,160400,335152240,8040,8040,8040,8040,275
20230531,160300,335152240,8040,8040,8040,8040,0
20230531,160200,335152240,8040,8040,8040,8040,0
20230531,160100,335152240,8040,8040,8040,8040,0
20230531,160000,335152240,8040,8040,8040,8040,0
20230531,155900,335152240,8040,8040,8040,8040,0
20230531,155800,335152240,8040,8040,8040,8040,0
20230531,155700,335152240,8040,8040,8040,8040,0
20230531,155600,335152240,8040,8040,8040,8040,0
20230531,155500,335152240,8040,8040,8040,8040,0
20230531,155400,335152240,8040,8040,8040,8040,0
20230531,155300,335152240,8040,8040,8040,8040,0
20230531,155200,335152240,8040,8040,8040,8040,0
20230531,155100,335152240,8040,8040,8040,8040,0
20230531,155000,335152240,8040,8040,8040,8040,0
20230531,154900,335152240,8040,8040,8040,8040,0
20230531,154800,335152240,8040,8040,8040,8040,0
20230531,154700,335152240,8040,8040,8040,8040,0
20230531,154600,335152240,8040,8040,8040,8040,0
20230531,154500,335152240,8040,8040,8040,8040,0
20230531,154400,335152240,8040,8040,8040,8040,0
20230531,154300,335152240,8040,8040,8040,8040,0
20230531,154200,335152240,8040,8040,8040,8040,0
20230531,154100,335152240,8040,8040,8040,8040,0
20230531,154000,335152240,8040,8040,8040,8040,0
20230531,153900,335152240,8040,8040,8040,8040,0
20230531,153800,335152240,8040,8040,8040,8040,0
20230531,153700,335152240,8040,8040,8040,8040,0
20230531,153600,335152240,8040,8040,8040,8040,0
20230531,153500,335152240,8040,8040,8040,8040,0
20230531,153400,335152240,8040,8040,8040,8040,275
20230531,153300,335152240,8040,8040,8040,8040,0
20230531,153200,335152240,8040,8040,8040,8040,0
20230531,153100,335152240,8040,8040,8040,8040,0
20230531,153000,335152240,8040,8040,8040,8040,275
20230531,152900,332941240,8030,8030,8030,8030,0
20230531,152800,332941240,8030,8030,8030,8030,0
20230531,152700,332941240,8030,8030,8030,8030,0
20230531,152600,332941240,8030,8030,8030,8030,0
20230531,152500,332941240,8030,8030,8030,8030,0
20230531,152400,332941240,8030,8030,8030,8030,0
20230531,152300,332941240,8030,8030,8030,8030,0
20230531,152200,332941240,8030,8030,8030,8030,0
20230531,152100,332941240,8030,8030,8030,8030,0
20230531,152000,332941240,8030,8030,8030,8030,0
20230531,151900,332941240,8030,8090,8090,8030,1057
20230531,151800,324439120,8050,8060,8060,8050,13
20230531,151700,324334420,8080,8050,8080,8050,148
20230531,151600,323139420,8050,8050,8050,8050,9
20230531,151500,323066970,8040,8040,8050,8040,13
20230531,151400,322962430,8040,8060,8060,8040,55
20230531,151300,322520170,8070,8070,8080,8070,54
20230531,151200,322084290,8070,8080,8080,8070,149
20230531,151100,320880460,8080,8090,8090,8080,413
20230531,151000,317541850,8090,8090,8090,8090,22
20230531,150900,317363870,8090,8090,8090,8090,26
20230531,150800,317153530,8090,8090,8090,8090,59
20230531,150700,316676220,8090,8090,8090,8090,29
20230531,150600,316441610,8090,8080,8090,8080,38
20230531,150500,316134350,8080,8090,8090,8080,391
20230531,150400,312971850,8100,8090,8100,8090,35
20230531,150300,312688500,8090,8090,8090,8090,17
20230531,150200,312550970,8090,8090,8090,8090,56
20230531,150100,312097930,8090,8090,8100,8090,47
20230531,150000,311717570,8090,8090,8090,8090,9
20230531,145900,311644760,8100,8120,8120,8100,120
20230531,145800,310670420,8120,8120,8120,8120,0
20230531,145700,310670420,8120,8120,8120,8120,3
20230531,145600,310646060,8120,8120,8120,8120,96
20230531,145500,309866540,8120,8120,8120,8120,10
20230531,145400,309785340,8120,8120,8120,8120,1088
20230531,145300,300950780,8120,8120,8120,8120,45
20230531,145200,300585380,8120,8120,8120,8120,0
20230531,145100,300585380,8120,8120,8120,8120,0
20230531,145000,300585380,8120,8120,8120,8120,45
20230531,144900,300219980,8130,8130,8130,8130,0
20230531,144800,300219980,8130,8130,8130,8130,2
20230531,144700,300203720,8130,8130,8130,8130,36
20230531,144600,299911040,8130,8130,8130,8130,0
20230531,144500,299911040,8130,8130,8130,8130,0
20230531,144400,299911040,8130,8130,8130,8130,45
20230531,144300,299545190,8130,8130,8130,8130,21
20230531,144200,299374460,8140,8140,8140,8140,162
20230531,144100,298055780,8130,8120,8130,8120,306
20230531,144000,295568550,8120,8120,8120,8120,217
20230531,143900,293806510,8120,8110,8120,8110,54
20230531,143800,293368300,8080,8100,8100,8080,535
20230531,143700,289041600,8080,8060,8080,8060,367
20230531,143600,286081410,8050,8040,8050,8030,329
20230531,143500,283435780,8040,8040,8040,8040,34
20230531,143400,283162420,8050,8050,8050,8050,80
20230531,143300,282518420,8040,8040,8040,8040,26
20230531,143200,282309380,8040,8040,8040,8040,19
20230531,143100,282156620,8040,8040,8040,8040,0
20230531,143000,282156620,8040,8040,8040,8040,0
20230531,142900,282156620,8040,8040,8040,8040,45
20230531,142800,281794820,8050,8050,8050,8050,5
20230531,142700,281754570,8040,8040,8040,8040,217
20230531,142600,280009890,8030,8030,8030,8030,44
20230531,142500,279656570,8040,8040,8040,8040,111
20230531,142400,278764130,8030,8030,8030,8030,9
20230531,142300,278691860,8030,8030,8030,8030,0
20230531,142200,278691860,8030,8040,8040,8030,47
20230531,142100,278314430,8040,8040,8040,8040,0
20230531,142000,278314430,8040,8040,8040,8040,20
20230531,141900,278153630,8030,8040,8040,8030,102
20230531,141800,277333990,8040,8040,8040,8040,62
20230531,141700,276835510,8050,8040,8050,8040,68
20230531,141600,276288550,8030,8050,8050,8030,5
20230531,141500,276248330,8040,8040,8040,8040,0
20230531,141400,276248330,8040,8040,8040,8040,227
20230531,141300,274423250,8040,8040,8040,8040,44
20230531,141200,274069490,8040,8040,8040,8040,0
20230531,141100,274069490,8040,8040,8040,8040,0
20230531,141000,274069490,8040,8040,8040,8040,45
20230531,140900,273707690,8040,8040,8040,8040,0
20230531,140800,273707690,8040,8040,8040,8040,0
20230531,140700,273707690,8040,8040,8040,8040,44
20230531,140600,273353930,8040,8040,8040,8040,11
20230531,140500,273265490,8040,8030,8040,8030,16
20230531,140400,273136860,8040,8040,8040,8040,30
20230531,140300,272895660,8030,8030,8030,8030,0
20230531,140200,272895660,8030,8030,8030,8030,0
20230531,140100,272895660,8030,8050,8050,8030,48
20230531,140000,272510140,8050,8040,8050,8030,258
20230531,135900,270436240,8030,8030,8030,8030,0
20230531,135800,270436240,8030,8030,8030,8030,44
20230531,135700,270082920,8030,8030,8030,8030,0
20230531,135600,270082920,8030,8050,8050,8030,1001
20230531,135500,262027700,8050,8050,8050,8050,46
20230531,135400,261657400,8060,8060,8060,8060,1
20230531,135300,261649340,8050,8050,8050,8050,0
20230531,135200,261649340,8050,8040,8050,8040,212
20230531,135100,259944000,8050,8050,8050,8050,2
20230531,135000,259927900,8050,8050,8050,8050,0
20230531,134900,259927900,8050,8040,8050,8040,137
20230531,134800,258825500,8040,8040,8040,8040,2
20230531,134700,258809420,8040,8040,8040,8040,5
20230531,134600,258769220,8040,8040,8040,8040,49
20230531,134500,258375260,8050,8050,8050,8050,101
20230531,134400,257562210,8050,8050,8050,8050,3
20230531,134300,257538060,8030,8030,8030,8030,45
20230531,134200,257176710,8040,8030,8040,8030,4
20230531,134100,257144570,8030,8030,8030,8030,4
20230531,134000,257112450,8030,8020,8030,8020,73
20230531,133900,256526700,8030,8030,8030,8030,12
20230531,133800,256430340,8030,8030,8030,8030,2
20230531,133700,256414280,8030,8030,8030,8030,2
20230531,133600,256398220,8010,8010,8010,8010,0
20230531,133500,256398220,8010,8010,8010,8010,0
20230531,133400,256398220,8010,8010,8010,8010,44
20230531,133300,256045780,8050,8050,8050,8050,0
20230531,133200,256045780,8050,8050,8050,8050,16
20230531,133100,255916980,8010,8010,8010,8010,94
20230531,133000,255164040,8010,8050,8050,8000,652
20230531,132900,249946820,8000,8030,8030,8000,2495
20230531,132800,229971240,8030,8050,8050,8030,2
20230531,132700,229955160,8020,8060,8060,8020,1286
20230531,132600,219622840,8060,8050,8060,8050,45
20230531,132500,219260150,8050,8050,8050,8050,1
20230531,132400,219252100,8050,8050,8050,8050,45
20230531,132300,218889850,8060,8060,8060,8060,0
20230531,132200,218889850,8060,8060,8060,8060,0
20230531,132100,218889850,8060,8060,8060,8060,3
20230531,132000,218865670,8060,8060,8060,8060,2
20230531,131900,218849550,8060,8060,8070,8060,22
20230531,131800,218672030,8060,8060,8060,8060,44
20230531,131700,218317390,8060,8060,8060,8060,2
20230531,131600,218301270,8070,8060,8070,8060,4
20230531,131500,218269020,8060,8060,8060,8060,56
20230531,131400,217817660,8060,8060,8060,8060,1
20230531,131300,217809600,8060,8060,8060,8060,1
20230531,131200,217801540,8060,8060,8060,8060,45
20230531,131100,217438840,8060,8060,8060,8060,1
20230531,131000,217430780,8060,8060,8060,8060,6
20230531,130900,217382420,8060,8070,8070,8060,47
20230531,130800,217003530,8060,8060,8060,8060,0
20230531,130700,217003530,8060,8060,8060,8060,0
20230531,130600,217003530,8060,8070,8070,8060,76
20230531,130500,216390650,8060,8060,8060,8060,0
20230531,130400,216390650,8060,8060,8060,8060,1
20230531,130300,216382590,8060,8060,8060,8060,45
20230531,130200,216019890,8070,8070,8070,8070,32
20230531,130100,215761650,8050,8060,8060,8050,17
20230531,130000,215624710,8050,8050,8050,8050,45
20230531,125900,215262460,8060,8060,8060,8060,32
20230531,125800,215004540,8060,8060,8060,8060,0
20230531,125700,215004540,8060,8060,8060,8060,5
20230531,125600,214964240,8060,8060,8060,8060,28
20230531,125500,214738560,8050,8050,8050,8050,0
20230531,125400,214738560,8050,8060,8060,8050,518
20230531,125300,210568490,8060,8060,8060,8060,17
20230531,125200,210431470,8050,8050,8050,8050,1
20230531,125100,210423420,8060,8060,8060,8060,27
20230531,125000,210205800,8060,8060,8060,8060,0
20230531,124900,210205800,8060,8060,8060,8060,9
20230531,124800,210133260,8060,8060,8060,8060,36
20230531,124700,209843100,8070,8070,8070,8070,10
20230531,124600,209762400,8070,8070,8070,8070,32
20230531,124500,209504160,8060,8060,8060,8060,44
20230531,124400,209149520,8070,8070,8070,8070,0
20230531,124300,209149520,8070,8070,8070,8070,32
20230531,124200,208891280,8070,8060,8070,8060,67
20230531,124100,208351220,8060,8060,8060,8060,10
20230531,124000,208270620,8060,8070,8070,8060,33
20230531,123900,208004320,8070,8070,8070,8070,25
20230531,123800,207802570,8080,8080,8080,8080,0
20230531,123700,207802570,8080,8080,8080,8080,0
20230531,123600,207802570,8080,8060,8080,8060,75
20230531,123500,207197450,8080,8080,8080,8080,2
20230531,123400,207181290,8080,8080,8080,8080,0
20230531,123300,207181290,8080,8060,8080,8060,77
20230531,123200,206560030,8080,8080,8080,8080,0
20230531,123100,206560030,8080,8080,8080,8080,0
20230531,123000,206560030,8080,8080,8080,8080,32
20230531,122900,206301470,8060,8060,8060,8060,44
20230531,122800,205946830,8060,8070,8070,8060,54
20230531,122700,205511090,8070,8070,8070,8070,0
20230531,122600,205511090,8070,8060,8070,8060,49
20230531,122500,205116110,8070,8070,8070,8060,5
20230531,122400,205075780,8070,8070,8070,8060,21
20230531,122300,204906320,8070,8070,8070,8070,33
20230531,122200,204640010,8060,8060,8060,8060,0
20230531,122100,204640010,8060,8060,8060,8060,2
20230531,122000,204623890,8060,8080,8080,8060,63
20230531,121900,204115170,8070,8060,8070,8060,13
20230531,121800,204010270,8060,8060,8060,8060,1
20230531,121700,204002210,8060,8070,8070,8060,34
20230531,121600,203727840,8060,8050,8060,8050,2
20230531,121500,203711730,8050,8050,8060,8050,45
20230531,121400,203349050,8060,8060,8060,8050,7
20230531,121300,203292640,8060,8060,8060,8060,32
20230531,121200,203034720,8050,8050,8050,8050,1
20230531,121100,203026670,8060,8060,8060,8060,9
20230531,121000,202954130,8060,8050,8060,8050,24
20230531,120900,202760700,8050,8050,8050,8050,21
20230531,120800,202591650,8050,8050,8050,8050,23
20230531,120700,202406500,8060,8060,8060,8060,32
20230531,120600,202148580,8050,8050,8050,8050,1
20230531,120500,202140530,8050,8060,8060,8050,3
20230531,120400,202116370,8060,8080,8080,8060,63
20230531,120300,201607350,8060,8060,8060,8060,18
20230531,120200,201462270,8060,8060,8060,8060,26
20230531,120100,201252710,8060,8060,8060,8060,0
20230531,120000,201252710,8060,8060,8060,8060,44
20230531,115900,200898070,8060,8060,8060,8060,1
20230531,115800,200890010,8070,8070,8070,8070,0
20230531,115700,200890010,8070,8070,8080,8070,735
20230531,115600,194958550,8070,8030,8070,8030,744
20230531,115500,188963490,8050,8040,8050,8040,501
20230531,115400,184932070,8050,8040,8050,8040,1082
20230531,115300,176223740,8020,8020,8020,8020,45
20230531,115200,175862840,8020,8020,8020,8020,1
20230531,115100,175854820,8020,8020,8020,8020,25
20230531,115000,175654320,8020,8020,8020,8020,19
20230531,114900,175501940,8060,8060,8060,8060,50
20230531,114800,175098940,8060,8060,8060,8060,3
20230531,114700,175074760,8060,8010,8060,8010,77
20230531,114600,174456390,8000,8010,8010,8000,207
20230531,114500,172799170,8000,8000,8000,8000,1004
20230531,114400,164767170,8000,8010,8060,8000,1318
20230531,114300,154216110,8010,8010,8010,8010,0
20230531,114200,154216110,8010,8040,8040,8010,1244
20230531,114100,144245610,8060,8020,8060,8020,46
20230531,114000,143876630,8020,8020,8020,8020,1
20230531,113900,143868610,8020,8030,8030,8020,1243
20230531,113800,133892270,8040,8040,8040,8040,44
20230531,113700,133538510,8060,8060,8060,8060,32
20230531,113600,133280590,8030,8030,8030,8030,0
20230531,113500,133280590,8030,8060,8060,8030,1242
20230531,113400,123300200,8060,8050,8070,8050,35
20230531,113300,123017800,8050,8050,8050,8050,38
20230531,113200,122711900,8050,8050,8050,8050,0
20230531,113100,122711900,8050,8070,8070,8050,36
20230531,113000,122421480,8040,8040,8040,8040,0
20230531,112900,122421480,8040,8040,8040,8040,0
20230531,112800,122421480,8040,8040,8070,8040,77
20230531,112700,121801440,8040,8040,8040,8040,0
20230531,112600,121801440,8040,8060,8060,8040,35
20230531,112500,121520020,8070,8070,8070,8070,3
20230531,112400,121495810,8070,8070,8070,8070,32
20230531,112300,121237570,8060,8040,8060,8030,142
20230531,112200,120096140,8040,8060,8060,8040,33
20230531,112100,119830440,8060,8060,8060,8060,18
20230531,112000,119685360,8060,8060,8060,8060,0
20230531,111900,119685360,8060,8060,8060,8060,27
20230531,111800,119467740,8060,8060,8060,8060,7
20230531,111700,119411320,8060,8060,8060,8060,0
20230531,111600,119411320,8060,8060,8060,8060,38
20230531,111500,119105040,8070,8060,8070,8060,96
20230531,111400,118330360,8030,8040,8060,8030,266
20230531,111300,116192420,8040,8040,8040,8040,43
20230531,111200,115846700,8040,8040,8040,8040,0
20230531,111100,115846700,8040,8040,8070,8040,133
20230531,111000,114776420,8040,8040,8040,8040,45
20230531,110900,114414620,8070,8070,8070,8070,42
20230531,110800,114075680,8070,8070,8070,8070,32
20230531,110700,113817440,8020,8020,8020,8020,44
20230531,110600,113464560,8020,8040,8040,8020,962
20230531,110500,105739450,8070,8070,8070,8070,33
20230531,110400,105473140,8080,8040,8080,8040,80
20230531,110300,104828660,8030,8080,8080,8030,1241
20230531,110200,94855300,8080,8080,8080,8080,0
20230531,110100,94855300,8080,8050,8080,8050,76
20230531,110000,94242540,8050,8050,8050,8050,0
20230531,105900,94242540,8050,8050,8050,8030,806
20230531,105800,87764320,8050,8100,8100,8040,2377
20230531,105700,68613190,8130,8130,8130,8130,5
20230531,105600,68572540,8130,8130,8130,8130,63
20230531,105500,68060350,8140,8090,8140,8090,76
20230531,105400,67443910,8080,8080,8080,8080,0
20230531,105300,67443910,8080,8130,8130,8080,1230
20230531,105200,57476860,8130,8140,8140,8130,34
20230531,105100,57200120,8130,8130,8130,8130,3
20230531,105000,57175730,8130,8140,8140,8130,29
20230531,104900,56939680,8140,8140,8140,8140,44
20230531,104800,56581520,8150,8150,8150,8150,1
20230531,104700,56573370,8140,8140,8140,8140,0
20230531,104600,56573370,8140,8140,8140,8140,44
20230531,104500,56215210,8140,8140,8140,8140,0
20230531,104400,56215210,8140,8140,8140,8140,341
20230531,104300,53439470,8150,8150,8150,8150,1
20230531,104200,53431320,8150,8150,8150,8150,0
20230531,104100,53431320,8150,8150,8150,8150,0
20230531,104000,53431320,8150,8150,8150,8150,30
20230531,103900,53186820,8160,8160,8160,8160,0
20230531,103800,53186820,8160,8160,8160,8160,10
20230531,103700,53105220,8160,8160,8160,8160,28
20230531,103600,52876740,8150,8150,8150,8150,0
20230531,103500,52876740,8150,8150,8150,8150,1
20230531,103400,52868590,8200,8200,8200,8200,0
20230531,103300,52868590,8200,8200,8200,8200,0
20230531,103200,52868590,8200,8200,8200,8200,0
20230531,103100,52868590,8200,8160,8200,8160,738
20230531,103000,46824040,8160,8160,8160,8160,0
20230531,102900,46824040,8160,8160,8160,8160,2
20230531,102800,46807720,8150,8150,8150,8150,269
20230531,102700,44615370,8150,8150,8150,8150,1
20230531,102600,44607220,8150,8150,8150,8150,0
20230531,102500,44607220,8150,8150,8150,8150,0
20230531,102400,44607220,8150,8150,8150,8150,333
20230531,102300,41893270,8150,8150,8150,8150,0
20230531,102200,41893270,8150,8150,8150,8150,83
20230531,102100,41216820,8140,8140,8140,8140,0
20230531,102000,41216820,8140,8140,8140,8140,0
20230531,101900,41216820,8140,8140,8140,8140,0
20230531,101800,41216820,8140,8140,8140,8140,0
20230531,101700,41216820,8140,8140,8140,8140,0
20230531,101600,41216820,8140,8140,8140,8140,0
20230531,101500,41216820,8140,8140,8140,8140,1
20230531,101400,41208680,8140,8140,8140,8140,2
20230531,101300,41192400,8150,8150,8150,8150,30
20230531,101200,40947900,8140,8140,8140,8140,32
20230531,101100,40687420,8140,8140,8140,8140,0
20230531,101000,40687420,8140,8140,8140,8140,0
20230531,100900,40687420,8140,8140,8140,8140,0
20230531,100800,40687420,8140,8140,8140,8140,0
20230531,100700,40687420,8140,8140,8140,8140,0
20230531,100600,40687420,8140,8140,8140,8140,32
20230531,100500,40426940,8110,8140,8140,8110,469
20230531,100400,36615310,8140,8140,8140,8140,0
20230531,100300,36615310,8140,8140,8140,8140,0
20230531,100200,36615310,8140,8140,8140,8140,2
20230531,100100,36599030,8140,8140,8140,8140,0
20230531,100000,36599030,8140,8140,8140,8140,0
20230531,095900,36599030,8140,8130,8140,8130,173
20230531,095800,35192220,8140,8140,8140,8140,1
20230531,095700,35184080,8140,8130,8140,8130,2
20230531,095600,35167810,8130,8140,8140,8130,34
20230531,095500,34891060,8140,8140,8140,8140,0
20230531,095400,34891060,8140,8140,8140,8140,0
20230531,095300,34891060,8140,8140,8140,8140,2
20230531,095200,34874780,8150,8150,8150,8150,2
20230531,095100,34858480,8150,8150,8150,8150,1
20230531,095000,34850330,8150,8150,8150,8150,0
20230531,094900,34850330,8150,8150,8150,8150,0
20230531,094800,34850330,8150,8150,8150,8150,10
20230531,094700,34768830,8150,8150,8150,8150,0
20230531,094600,34768830,8150,8150,8150,8150,0
20230531,094500,34768830,8150,8150,8150,8150,1
20230531,094400,34760680,8150,8150,8150,8150,2
20230531,094300,34744380,8130,8130,8130,8130,0
20230531,094200,34744380,8130,8130,8130,8130,0
20230531,094100,34744380,8130,8130,8130,8130,0
20230531,094000,34744380,8130,8130,8130,8130,1
20230531,093900,34736250,8120,8120,8120,8120,1
20230531,093800,34728130,8120,8120,8120,8120,0
20230531,093700,34728130,8120,8120,8120,8120,0
20230531,093600,34728130,8120,8120,8120,8120,100
20230531,093500,33916130,8160,8160,8160,8160,1
20230531,093400,33907970,8110,8120,8120,8100,1519
20230531,093300,21598450,8120,8120,8120,8120,24
20230531,093200,21403570,8120,8170,8170,8120,967
20230531,093100,13544040,8170,8170,8170,8170,2
20230531,093000,13527700,8160,8160,8160,8160,97
20230531,092900,12736180,8160,8170,8170,8160,88
20230531,092800,12017800,8170,8170,8170,8170,9
20230531,092700,11944270,8170,8170,8170,8170,3
20230531,092600,11919760,8160,8160,8160,8160,50
20230531,092500,11511760,8160,8160,8160,8160,3
20230531,092400,11487280,8160,8160,8160,8160,0
20230531,092300,11487280,8160,8160,8160,8160,5
20230531,092200,11446480,8160,8160,8160,8160,0
20230531,092100,11446480,8160,8160,8160,8160,10
20230531,092000,11364880,8160,8160,8160,8160,2
20230531,091900,11348560,8160,8160,8160,8160,10
20230531,091800,11266960,8160,8160,8160,8160,0
20230531,091700,11266960,8160,8170,8170,8160,22
20230531,091600,11087360,8170,8170,8170,8170,0
20230531,091500,11087360,8170,8170,8170,8170,0
20230531,091400,11087360,8170,8170,8170,8170,0
20230531,091300,11087360,8170,8170,8170,8170,1
20230531,091200,11079190,8170,8170,8170,8170,27
20230531,091100,10858600,8170,8170,8170,8170,0
20230531,091000,10858600,8170,8170,8170,8170,19
20230531,090900,10703370,8170,8170,8170,8170,0
20230531,090800,10703370,8170,8170,8170,8170,0
20230531,090700,10703370,8170,8170,8170,8170,100
20230531,090600,9886370,8180,8180,8180,8180,17
20230531,090500,9747310,8180,8180,8180,8180,0
20230531,090400,9747310,8180,8180,8180,8180,10
20230531,090300,9665510,8200,8190,8200,8190,1100
20230531,090200,645710,8200,8200,8200,8200,0
20230531,090100,645710,8200,8200,8200,8200,2
20230531,090000,629310,8190,8170,8190,8170,77