KissMeData/083640/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,212700,132645439,730,730,730,730,5367
20230531,212600,132645439,730,730,730,730,0
20230531,212500,132645439,730,730,730,730,0
20230531,212400,132645439,730,730,730,730,0
20230531,212300,132645439,730,730,730,730,0
20230531,212200,132645439,730,730,730,730,0
20230531,212100,132645439,730,730,730,730,0
20230531,212000,132645439,730,730,730,730,0
20230531,211900,132645439,730,730,730,730,0
20230531,211800,132645439,730,730,730,730,0
20230531,211700,132645439,730,730,730,730,0
20230531,211600,132645439,730,730,730,730,0
20230531,211500,132645439,730,730,730,730,0
20230531,211400,132645439,730,730,730,730,0
20230531,211300,132645439,730,730,730,730,0
20230531,211200,132645439,730,730,730,730,0
20230531,211100,132645439,730,730,730,730,0
20230531,211000,132645439,730,730,730,730,0
20230531,210900,132645439,730,730,730,730,0
20230531,210800,132645439,730,730,730,730,0
20230531,210700,132645439,730,730,730,730,0
20230531,210600,132645439,730,730,730,730,0
20230531,210500,132645439,730,730,730,730,0
20230531,210400,132645439,730,730,730,730,0
20230531,210300,132645439,730,730,730,730,0
20230531,210200,132645439,730,730,730,730,0
20230531,210100,132645439,730,730,730,730,0
20230531,210000,132645439,730,730,730,730,0
20230531,205900,132645439,730,730,730,730,0
20230531,205800,132645439,730,730,730,730,0
20230531,205700,132645439,730,730,730,730,5367
20230531,205600,132645439,730,730,730,730,0
20230531,205500,132645439,730,730,730,730,0
20230531,205400,132645439,730,730,730,730,0
20230531,205300,132645439,730,730,730,730,0
20230531,205200,132645439,730,730,730,730,0
20230531,205100,132645439,730,730,730,730,0
20230531,205000,132645439,730,730,730,730,0
20230531,204900,132645439,730,730,730,730,0
20230531,204800,132645439,730,730,730,730,0
20230531,204700,132645439,730,730,730,730,0
20230531,204600,132645439,730,730,730,730,0
20230531,204500,132645439,730,730,730,730,0
20230531,204400,132645439,730,730,730,730,0
20230531,204300,132645439,730,730,730,730,0
20230531,204200,132645439,730,730,730,730,0
20230531,204100,132645439,730,730,730,730,0
20230531,204000,132645439,730,730,730,730,0
20230531,203900,132645439,730,730,730,730,0
20230531,203800,132645439,730,730,730,730,0
20230531,203700,132645439,730,730,730,730,0
20230531,203600,132645439,730,730,730,730,0
20230531,203500,132645439,730,730,730,730,0
20230531,203400,132645439,730,730,730,730,0
20230531,203300,132645439,730,730,730,730,0
20230531,203200,132645439,730,730,730,730,0
20230531,203100,132645439,730,730,730,730,0
20230531,203000,132645439,730,730,730,730,0
20230531,202900,132645439,730,730,730,730,0
20230531,202800,132645439,730,730,730,730,0
20230531,202700,132645439,730,730,730,730,5367
20230531,202600,132645439,730,730,730,730,0
20230531,202500,132645439,730,730,730,730,0
20230531,202400,132645439,730,730,730,730,0
20230531,202300,132645439,730,730,730,730,0
20230531,202200,132645439,730,730,730,730,0
20230531,202100,132645439,730,730,730,730,0
20230531,202000,132645439,730,730,730,730,0
20230531,201900,132645439,730,730,730,730,0
20230531,201800,132645439,730,730,730,730,0
20230531,201700,132645439,730,730,730,730,0
20230531,201600,132645439,730,730,730,730,0
20230531,201500,132645439,730,730,730,730,0
20230531,201400,132645439,730,730,730,730,0
20230531,201300,132645439,730,730,730,730,0
20230531,201200,132645439,730,730,730,730,0
20230531,201100,132645439,730,730,730,730,0
20230531,201000,132645439,730,730,730,730,0
20230531,200900,132645439,730,730,730,730,0
20230531,200800,132645439,730,730,730,730,0
20230531,200700,132645439,730,730,730,730,0
20230531,200600,132645439,730,730,730,730,0
20230531,200500,132645439,730,730,730,730,0
20230531,200400,132645439,730,730,730,730,0
20230531,200300,132645439,730,730,730,730,0
20230531,200200,132645439,730,730,730,730,0
20230531,200100,132645439,730,730,730,730,0
20230531,200000,132645439,730,730,730,730,0
20230531,195900,132645439,730,730,730,730,0
20230531,195800,132645439,730,730,730,730,0
20230531,195700,132645439,730,730,730,730,5367
20230531,195600,132645439,730,730,730,730,0
20230531,195500,132645439,730,730,730,730,0
20230531,195400,132645439,730,730,730,730,0
20230531,195300,132645439,730,730,730,730,0
20230531,195200,132645439,730,730,730,730,0
20230531,195100,132645439,730,730,730,730,0
20230531,195000,132645439,730,730,730,730,0
20230531,194900,132645439,730,730,730,730,0
20230531,194800,132645439,730,730,730,730,0
20230531,194700,132645439,730,730,730,730,0
20230531,194600,132645439,730,730,730,730,0
20230531,194500,132645439,730,730,730,730,0
20230531,194400,132645439,730,730,730,730,0
20230531,194300,132645439,730,730,730,730,0
20230531,194200,132645439,730,730,730,730,0
20230531,194100,132645439,730,730,730,730,0
20230531,194000,132645439,730,730,730,730,0
20230531,193900,132645439,730,730,730,730,0
20230531,193800,132645439,730,730,730,730,0
20230531,193700,132645439,730,730,730,730,0
20230531,193600,132645439,730,730,730,730,0
20230531,193500,132645439,730,730,730,730,0
20230531,193400,132645439,730,730,730,730,0
20230531,193300,132645439,730,730,730,730,0
20230531,193200,132645439,730,730,730,730,0
20230531,193100,132645439,730,730,730,730,0
20230531,193000,132645439,730,730,730,730,0
20230531,192900,132645439,730,730,730,730,0
20230531,192800,132645439,730,730,730,730,0
20230531,192700,132645439,730,730,730,730,5367
20230531,192600,132645439,730,730,730,730,0
20230531,192500,132645439,730,730,730,730,0
20230531,192400,132645439,730,730,730,730,0
20230531,192300,132645439,730,730,730,730,0
20230531,192200,132645439,730,730,730,730,0
20230531,192100,132645439,730,730,730,730,0
20230531,192000,132645439,730,730,730,730,0
20230531,191900,132645439,730,730,730,730,0
20230531,191800,132645439,730,730,730,730,0
20230531,191700,132645439,730,730,730,730,0
20230531,191600,132645439,730,730,730,730,0
20230531,191500,132645439,730,730,730,730,0
20230531,191400,132645439,730,730,730,730,0
20230531,191300,132645439,730,730,730,730,0
20230531,191200,132645439,730,730,730,730,0
20230531,191100,132645439,730,730,730,730,0
20230531,191000,132645439,730,730,730,730,0
20230531,190900,132645439,730,730,730,730,0
20230531,190800,132645439,730,730,730,730,0
20230531,190700,132645439,730,730,730,730,0
20230531,190600,132645439,730,730,730,730,0
20230531,190500,132645439,730,730,730,730,0
20230531,190400,132645439,730,730,730,730,0
20230531,190300,132645439,730,730,730,730,0
20230531,190200,132645439,730,730,730,730,0
20230531,190100,132645439,730,730,730,730,0
20230531,190000,132645439,730,730,730,730,0
20230531,185900,132645439,730,730,730,730,0
20230531,185800,132645439,730,730,730,730,0
20230531,185700,132645439,730,730,730,730,5367
20230531,185600,132645439,730,730,730,730,0
20230531,185500,132645439,730,730,730,730,0
20230531,185400,132645439,730,730,730,730,0
20230531,185300,132645439,730,730,730,730,0
20230531,185200,132645439,730,730,730,730,0
20230531,185100,132645439,730,730,730,730,0
20230531,185000,132645439,730,730,730,730,0
20230531,184900,132645439,730,730,730,730,0
20230531,184800,132645439,730,730,730,730,0
20230531,184700,132645439,730,730,730,730,0
20230531,184600,132645439,730,730,730,730,0
20230531,184500,132645439,730,730,730,730,0
20230531,184400,132645439,730,730,730,730,0
20230531,184300,132645439,730,730,730,730,0
20230531,184200,132645439,730,730,730,730,0
20230531,184100,132645439,730,730,730,730,0
20230531,184000,132645439,730,730,730,730,0
20230531,183900,132645439,730,730,730,730,0
20230531,183800,132645439,730,730,730,730,0
20230531,183700,132645439,730,730,730,730,0
20230531,183600,132645439,730,730,730,730,0
20230531,183500,132645439,730,730,730,730,0
20230531,183400,132645439,730,730,730,730,0
20230531,183300,132645439,730,730,730,730,0
20230531,183200,132645439,730,730,730,730,0
20230531,183100,132645439,730,730,730,730,0
20230531,183000,132645439,730,730,730,730,0
20230531,182900,132645439,730,730,730,730,0
20230531,182800,132645439,730,730,730,730,0
20230531,182700,132645439,730,730,730,730,5367
20230531,182600,132645439,730,730,730,730,0
20230531,182500,132645439,730,730,730,730,0
20230531,182400,132645439,730,730,730,730,0
20230531,182300,132645439,730,730,730,730,0
20230531,182200,132645439,730,730,730,730,0
20230531,182100,132645439,730,730,730,730,0
20230531,182000,132645439,730,730,730,730,0
20230531,181900,132645439,730,730,730,730,0
20230531,181800,132645439,730,730,730,730,0
20230531,181700,132645439,730,730,730,730,0
20230531,181600,132645439,730,730,730,730,0
20230531,181500,132645439,730,730,730,730,0
20230531,181400,132645439,730,730,730,730,0
20230531,181300,132645439,730,730,730,730,0
20230531,181200,132645439,730,730,730,730,0
20230531,181100,132645439,730,730,730,730,0
20230531,181000,132645439,730,730,730,730,0
20230531,180900,132645439,730,730,730,730,0
20230531,180800,132645439,730,730,730,730,0
20230531,180700,132645439,730,730,730,730,0
20230531,180600,132645439,730,730,730,730,0
20230531,180500,132645439,730,730,730,730,0
20230531,180400,132645439,730,730,730,730,0
20230531,180300,132645439,730,730,730,730,0
20230531,180200,132645439,730,730,730,730,0
20230531,180100,132645439,730,730,730,730,0
20230531,180000,132645439,730,730,730,730,0
20230531,175900,132645439,730,730,730,730,0
20230531,175800,132645439,730,730,730,730,0
20230531,175700,132645439,730,730,730,730,5367
20230531,175600,132645439,730,730,730,730,0
20230531,175500,132645439,730,730,730,730,0
20230531,175400,132645439,730,730,730,730,0
20230531,175300,132645439,730,730,730,730,0
20230531,175200,132645439,730,730,730,730,0
20230531,175100,132645439,730,730,730,730,0
20230531,175000,132645439,730,730,730,730,0
20230531,174900,132645439,730,730,730,730,0
20230531,174800,132645439,730,730,730,730,0
20230531,174700,132645439,730,730,730,730,0
20230531,174600,132645439,730,730,730,730,0
20230531,174500,132645439,730,730,730,730,0
20230531,174400,132645439,730,730,730,730,0
20230531,174300,132645439,730,730,730,730,0
20230531,174200,132645439,730,730,730,730,0
20230531,174100,132645439,730,730,730,730,0
20230531,174000,132645439,730,730,730,730,0
20230531,173900,132645439,730,730,730,730,0
20230531,173800,132645439,730,730,730,730,0
20230531,173700,132645439,730,730,730,730,0
20230531,173600,132645439,730,730,730,730,0
20230531,173500,132645439,730,730,730,730,0
20230531,173400,132645439,730,730,730,730,0
20230531,173300,132645439,730,730,730,730,0
20230531,173200,132645439,730,730,730,730,0
20230531,173100,132645439,730,730,730,730,0
20230531,173000,132645439,730,730,730,730,0
20230531,172900,132645439,730,730,730,730,0
20230531,172800,132645439,730,730,730,730,0
20230531,172700,132645439,730,730,730,730,5367
20230531,172600,132645439,730,730,730,730,0
20230531,172500,132645439,730,730,730,730,0
20230531,172400,132645439,730,730,730,730,0
20230531,172300,132645439,730,730,730,730,0
20230531,172200,132645439,730,730,730,730,0
20230531,172100,132645439,730,730,730,730,0
20230531,172000,132645439,730,730,730,730,0
20230531,171900,132645439,730,730,730,730,0
20230531,171800,132645439,730,730,730,730,0
20230531,171700,132645439,730,730,730,730,0
20230531,171600,132645439,730,730,730,730,0
20230531,171500,132645439,730,730,730,730,0
20230531,171400,132645439,730,730,730,730,0
20230531,171300,132645439,730,730,730,730,0
20230531,171200,132645439,730,730,730,730,0
20230531,171100,132645439,730,730,730,730,0
20230531,171000,132645439,730,730,730,730,0
20230531,170900,132645439,730,730,730,730,0
20230531,170800,132645439,730,730,730,730,0
20230531,170700,132645439,730,730,730,730,0
20230531,170600,132645439,730,730,730,730,0
20230531,170500,132645439,730,730,730,730,0
20230531,170400,132645439,730,730,730,730,0
20230531,170300,132645439,730,730,730,730,0
20230531,170200,132645439,730,730,730,730,0
20230531,170100,132645439,730,730,730,730,0
20230531,170000,132645439,730,730,730,730,0
20230531,165900,132645439,730,730,730,730,0
20230531,165800,132645439,730,730,730,730,0
20230531,165700,132645439,730,730,730,730,5367
20230531,165600,132645439,730,730,730,730,0
20230531,165500,132645439,730,730,730,730,0
20230531,165400,132645439,730,730,730,730,0
20230531,165300,132645439,730,730,730,730,0
20230531,165200,132645439,730,730,730,730,0
20230531,165100,132645439,730,730,730,730,0
20230531,165000,132645439,730,730,730,730,0
20230531,164900,132645439,730,730,730,730,0
20230531,164800,132645439,730,730,730,730,0
20230531,164700,132645439,730,730,730,730,0
20230531,164600,132645439,730,730,730,730,0
20230531,164500,132645439,730,730,730,730,0
20230531,164400,132645439,730,730,730,730,0
20230531,164300,132645439,730,730,730,730,0
20230531,164200,132645439,730,730,730,730,0
20230531,164100,132645439,730,730,730,730,0
20230531,164000,132645439,730,730,730,730,0
20230531,163900,132645439,730,730,730,730,0
20230531,163800,132645439,730,730,730,730,0
20230531,163700,132645439,730,730,730,730,0
20230531,163600,132645439,730,730,730,730,0
20230531,163500,132645439,730,730,730,730,0
20230531,163400,132645439,730,730,730,730,0
20230531,163300,132645439,730,730,730,730,0
20230531,163200,132645439,730,730,730,730,0
20230531,163100,132645439,730,730,730,730,0
20230531,163000,132645439,730,730,730,730,0
20230531,162900,132645439,730,730,730,730,0
20230531,162800,132645439,730,730,730,730,0
20230531,162700,132645439,730,730,730,730,5367
20230531,162600,132645439,730,730,730,730,0
20230531,162500,132645439,730,730,730,730,0
20230531,162400,132645439,730,730,730,730,0
20230531,162300,132645439,730,730,730,730,0
20230531,162200,132645439,730,730,730,730,0
20230531,162100,132645439,730,730,730,730,0
20230531,162000,132645439,730,730,730,730,0
20230531,161900,132645439,730,730,730,730,0
20230531,161800,132645439,730,730,730,730,0
20230531,161700,132645439,730,730,730,730,0
20230531,161600,132645439,730,730,730,730,0
20230531,161500,132645439,730,730,730,730,0
20230531,161400,132645439,730,730,730,730,0
20230531,161300,132645439,730,730,730,730,0
20230531,161200,132645439,730,730,730,730,0
20230531,161100,132645439,730,730,730,730,0
20230531,161000,132645439,730,730,730,730,0
20230531,160900,132645439,730,730,730,730,0
20230531,160800,132645439,730,730,730,730,0
20230531,160700,132645439,730,730,730,730,0
20230531,160600,132645439,730,730,730,730,0
20230531,160500,132645439,730,730,730,730,0
20230531,160400,132645439,730,730,730,730,0
20230531,160300,132645439,730,730,730,730,0
20230531,160200,132645439,730,730,730,730,0
20230531,160100,132645439,730,730,730,730,0
20230531,160000,132645439,730,730,730,730,0
20230531,155900,132645439,730,730,730,730,0
20230531,155800,132645439,730,730,730,730,0
20230531,155700,132645439,730,730,730,730,5367
20230531,155600,132645439,730,730,730,730,0
20230531,155500,132645439,730,730,730,730,0
20230531,155400,132645439,730,730,730,730,0
20230531,155300,132645439,730,730,730,730,0
20230531,155200,132645439,730,730,730,730,0
20230531,155100,132645439,730,730,730,730,0
20230531,155000,132645439,730,730,730,730,0
20230531,154900,132645439,730,730,730,730,0
20230531,154800,132645439,730,730,730,730,0
20230531,154700,132645439,730,730,730,730,0
20230531,154600,132645439,730,730,730,730,0
20230531,154500,132645439,730,730,730,730,0
20230531,154400,132645439,730,730,730,730,0
20230531,154300,132645439,730,730,730,730,0
20230531,154200,132645439,730,730,730,730,0
20230531,154100,132645439,730,730,730,730,0
20230531,154000,132645439,730,730,730,730,0
20230531,153900,132645439,730,730,730,730,0
20230531,153800,132645439,730,730,730,730,0
20230531,153700,132645439,730,730,730,730,0
20230531,153600,132645439,730,730,730,730,0
20230531,153500,132645439,730,730,730,730,0
20230531,153400,132645439,730,730,730,730,0
20230531,153300,132645439,730,730,730,730,0
20230531,153200,132645439,730,730,730,730,0
20230531,153100,132645439,730,730,730,730,0
20230531,153000,132645439,730,730,730,730,5367
20230531,152900,128727529,728,728,728,728,0
20230531,152800,128727529,728,728,728,728,0
20230531,152700,128727529,728,728,728,728,0
20230531,152600,128727529,728,728,728,728,0
20230531,152500,128727529,728,728,728,728,0
20230531,152400,128727529,728,728,728,728,0
20230531,152300,128727529,728,728,728,728,0
20230531,152200,128727529,728,728,728,728,0
20230531,152100,128727529,728,728,728,728,0
20230531,152000,128727529,728,728,728,728,0
20230531,151900,128727529,728,729,729,728,567
20230531,151800,128314483,729,728,729,728,12039
20230531,151700,119538079,729,729,729,729,113
20230531,151600,119455702,729,729,729,729,57
20230531,151500,119414149,729,729,729,729,57
20230531,151400,119372596,729,729,729,729,40
20230531,151300,119343436,729,729,729,729,2000
20230531,151200,117885436,729,729,729,729,160
20230531,151100,117768796,729,729,729,729,0
20230531,151000,117768796,729,728,729,728,81
20230531,150900,117709774,729,729,729,729,21
20230531,150800,117694465,729,729,729,729,0
20230531,150700,117694465,729,729,729,729,2000
20230531,150600,116236465,730,730,730,730,1
20230531,150500,116235735,730,730,730,730,0
20230531,150400,116235735,730,730,730,730,2
20230531,150300,116234275,730,730,730,730,0
20230531,150200,116234275,730,730,730,730,1
20230531,150100,116233545,727,730,730,727,3006
20230531,150000,114048146,730,730,730,730,0
20230531,145900,114048146,730,730,730,730,10
20230531,145800,114040846,730,730,730,730,0
20230531,145700,114040846,730,730,730,730,15
20230531,145600,114029896,730,730,730,729,1006
20230531,145500,113295517,730,730,730,730,4
20230531,145400,113292597,731,731,731,731,80
20230531,145300,113234117,731,731,731,731,1
20230531,145200,113233386,730,730,730,730,0
20230531,145100,113233386,730,731,731,730,1006
20230531,145000,112499000,731,731,731,731,7
20230531,144900,112493883,727,727,727,727,0
20230531,144800,112493883,727,727,727,727,0
20230531,144700,112493883,727,731,731,727,5001
20230531,144600,108854033,731,731,731,731,0
20230531,144500,108854033,731,731,731,731,1
20230531,144400,108853302,730,730,730,730,0
20230531,144300,108853302,730,731,731,730,165
20230531,144200,108732714,730,730,730,730,27
20230531,144100,108713004,730,730,730,730,143
20230531,144000,108608614,730,730,730,730,4
20230531,143900,108605694,730,730,730,730,0
20230531,143800,108605694,730,730,730,730,0
20230531,143700,108605694,730,730,730,730,0
20230531,143600,108605694,730,730,730,730,0
20230531,143500,108605694,730,730,730,730,0
20230531,143400,108605694,730,730,730,730,0
20230531,143300,108605694,730,730,730,730,5
20230531,143200,108602044,728,728,728,728,20
20230531,143100,108587484,730,730,730,730,0
20230531,143000,108587484,730,730,730,730,0
20230531,142900,108587484,730,730,730,730,114
20230531,142800,108504264,728,729,729,728,1548
20230531,142700,107376251,729,729,729,729,0
20230531,142600,107376251,729,729,729,729,0
20230531,142500,107376251,729,729,729,729,1600
20230531,142400,106209851,729,729,729,729,0
20230531,142300,106209851,729,729,729,729,0
20230531,142200,106209851,729,729,729,729,202
20230531,142100,106062593,730,730,730,730,0
20230531,142000,106062593,730,730,730,730,1
20230531,141900,106061863,730,730,730,730,1737
20230531,141800,104793853,730,730,730,730,0
20230531,141700,104793853,730,730,730,730,100
20230531,141600,104720853,730,730,730,730,0
20230531,141500,104720853,730,730,730,730,0
20230531,141400,104720853,730,730,730,730,0
20230531,141300,104720853,730,730,730,730,0
20230531,141200,104720853,730,730,730,730,0
20230531,141100,104720853,730,730,730,730,0
20230531,141000,104720853,730,730,730,730,0
20230531,140900,104720853,730,730,730,730,500
20230531,140800,104355853,731,731,731,731,0
20230531,140700,104355853,731,732,732,731,3507
20230531,140600,101792186,732,732,732,732,0
20230531,140500,101792186,732,732,732,732,0
20230531,140400,101792186,732,732,732,732,0
20230531,140300,101792186,732,732,732,732,30
20230531,140200,101770226,732,732,732,732,512
20230531,140100,101395442,733,733,733,733,20
20230531,140000,101380782,732,732,732,732,8
20230531,135900,101374926,731,733,733,731,213
20230531,135800,101218997,731,731,731,731,0
20230531,135700,101218997,731,731,731,731,100
20230531,135600,101145897,733,733,733,733,0
20230531,135500,101145897,733,733,733,733,0
20230531,135400,101145897,733,733,733,733,331
20230531,135300,100903274,733,733,733,733,0
20230531,135200,100903274,733,733,733,733,0
20230531,135100,100903274,733,733,733,733,51
20230531,135000,100865891,733,733,733,733,0
20230531,134900,100865891,733,733,733,733,5
20230531,134800,100862226,731,731,731,731,0
20230531,134700,100862226,731,731,731,731,0
20230531,134600,100862226,731,731,731,731,0
20230531,134500,100862226,731,731,731,731,0
20230531,134400,100862226,731,731,731,731,0
20230531,134300,100862226,731,731,731,731,125
20230531,134200,100770851,731,732,732,731,530
20230531,134100,100382921,734,734,734,734,0
20230531,134000,100382921,734,734,734,734,0
20230531,133900,100382921,734,734,734,734,0
20230531,133800,100382921,734,734,734,734,0
20230531,133700,100382921,734,734,734,734,0
20230531,133600,100382921,734,734,734,734,0
20230531,133500,100382921,734,734,734,734,0
20230531,133400,100382921,734,734,734,734,1
20230531,133300,100382187,731,731,731,731,810
20230531,133200,99790077,732,732,732,732,28
20230531,133100,99769581,732,732,732,732,10
20230531,133000,99762261,732,732,732,732,75
20230531,132900,99707361,732,732,732,732,510
20230531,132800,99334041,732,734,734,732,11
20230531,132700,99325969,733,734,734,733,2
20230531,132600,99324502,734,734,734,734,5
20230531,132500,99320832,734,734,734,734,0
20230531,132400,99320832,734,734,734,734,2
20230531,132300,99319364,734,734,734,734,10
20230531,132200,99312024,734,734,734,734,0
20230531,132100,99312024,734,734,734,734,0
20230531,132000,99312024,734,734,734,734,2
20230531,131900,99310556,731,733,733,731,1998
20230531,131800,97847861,733,733,733,733,0
20230531,131700,97847861,733,733,733,733,0
20230531,131600,97847861,733,733,733,733,5555
20230531,131500,93776046,734,734,734,734,0
20230531,131400,93776046,734,734,734,734,2987
20230531,131300,91583588,734,734,734,734,0
20230531,131200,91583588,734,734,734,734,2003
20230531,131100,90113386,734,734,734,734,0
20230531,131000,90113386,734,734,734,734,10
20230531,130900,90106046,734,734,734,734,0
20230531,130800,90106046,734,734,734,734,82
20230531,130700,90045858,734,734,734,734,300
20230531,130600,89825658,734,734,734,734,91
20230531,130500,89758864,734,734,734,734,16
20230531,130400,89747120,734,734,734,734,1
20230531,130300,89746386,735,735,735,735,1000
20230531,130200,89011386,735,735,735,735,0
20230531,130100,89011386,735,735,735,735,2
20230531,130000,89009916,735,734,735,733,160
20230531,125900,88892568,734,734,734,734,32
20230531,125800,88869080,735,735,735,735,0
20230531,125700,88869080,735,735,735,735,0
20230531,125600,88869080,735,735,735,735,0
20230531,125500,88869080,735,735,735,735,0
20230531,125400,88869080,735,735,735,735,0
20230531,125300,88869080,735,735,735,735,0
20230531,125200,88869080,735,735,735,735,0
20230531,125100,88869080,735,735,735,735,0
20230531,125000,88869080,735,735,735,735,51
20230531,124900,88831595,735,733,735,733,301
20230531,124800,88610960,735,735,735,735,0
20230531,124700,88610960,735,733,735,733,352
20230531,124600,88352940,735,735,735,735,0
20230531,124500,88352940,735,734,735,734,75
20230531,124400,88297885,734,734,734,733,502
20230531,124300,87929899,733,733,733,733,0
20230531,124200,87929899,733,733,733,733,1
20230531,124100,87929166,735,735,735,735,0
20230531,124000,87929166,735,735,735,735,0
20230531,123900,87929166,735,734,735,734,91
20230531,123800,87862292,734,734,734,734,11
20230531,123700,87854218,734,734,734,734,4766
20230531,123600,84355974,734,734,734,734,136
20230531,123500,84256150,734,734,734,734,514
20230531,123400,83878874,734,734,734,734,0
20230531,123300,83878874,734,734,734,734,0
20230531,123200,83878874,734,734,734,734,1
20230531,123100,83878140,735,735,735,735,0
20230531,123000,83878140,735,735,735,735,222
20230531,122900,83714970,736,736,736,736,100
20230531,122800,83641370,736,736,736,736,0
20230531,122700,83641370,736,736,736,736,0
20230531,122600,83641370,736,736,736,736,0
20230531,122500,83641370,736,736,736,736,0
20230531,122400,83641370,736,736,736,736,0
20230531,122300,83641370,736,736,736,736,0
20230531,122200,83641370,736,735,736,735,272
20230531,122100,83441355,734,734,734,734,0
20230531,122000,83441355,734,734,734,734,0
20230531,121900,83441355,734,734,734,734,0
20230531,121800,83441355,734,735,735,734,248
20230531,121700,83259100,735,735,735,735,577
20230531,121600,82835005,735,735,735,735,1
20230531,121500,82834270,735,735,735,735,0
20230531,121400,82834270,735,735,735,735,0
20230531,121300,82834270,735,735,735,735,0
20230531,121200,82834270,735,734,735,734,502
20230531,121100,82465800,735,735,735,735,100
20230531,121000,82392300,735,735,735,735,831
20230531,120900,81781515,735,735,735,735,1009
20230531,120800,81039900,735,735,735,735,100
20230531,120700,80966400,735,735,735,735,964
20230531,120600,80257860,735,735,735,735,0
20230531,120500,80257860,735,735,735,735,0
20230531,120400,80257860,735,735,735,735,0
20230531,120300,80257860,735,735,735,735,0
20230531,120200,80257860,735,735,735,735,420
20230531,120100,79949160,735,735,735,735,0
20230531,120000,79949160,735,735,735,735,0
20230531,115900,79949160,735,735,735,735,0
20230531,115800,79949160,735,735,735,735,5
20230531,115700,79945485,735,735,735,735,0
20230531,115600,79945485,735,735,735,735,0
20230531,115500,79945485,735,735,735,735,10
20230531,115400,79938135,735,735,735,735,0
20230531,115300,79938135,735,735,735,735,272
20230531,115200,79738215,735,735,735,735,2
20230531,115100,79736745,734,734,734,734,136
20230531,115000,79636921,735,735,735,735,4
20230531,114900,79633981,735,735,735,735,1
20230531,114800,79633246,734,734,734,734,0
20230531,114700,79633246,734,735,735,734,16
20230531,114600,79621500,734,734,734,734,0
20230531,114500,79621500,734,734,734,734,136
20230531,114400,79521676,735,735,735,735,0
20230531,114300,79521676,735,735,735,735,0
20230531,114200,79521676,735,735,735,735,305
20230531,114100,79297501,735,735,735,735,0
20230531,114000,79297501,735,735,735,735,0
20230531,113900,79297501,735,735,735,735,0
20230531,113800,79297501,735,735,735,735,0
20230531,113700,79297501,735,735,735,735,1000
20230531,113600,78562501,735,735,735,735,0
20230531,113500,78562501,735,735,735,735,0
20230531,113400,78562501,735,735,735,735,500
20230531,113300,78195001,735,735,735,735,0
20230531,113200,78195001,735,735,735,735,0
20230531,113100,78195001,735,735,735,735,94
20230531,113000,78125911,735,735,735,735,4
20230531,112900,78122971,733,734,734,733,707
20230531,112800,77604690,734,734,734,734,0
20230531,112700,77604690,734,734,734,734,3525
20230531,112600,75017340,734,734,734,734,15
20230531,112500,75006330,734,735,735,734,3080
20230531,112400,72745560,735,735,735,735,0
20230531,112300,72745560,735,735,735,735,2
20230531,112200,72744090,735,735,735,735,3
20230531,112100,72741885,735,735,735,735,0
20230531,112000,72741885,735,735,735,735,3
20230531,111900,72739680,735,735,735,735,35
20230531,111800,72713955,735,735,735,735,1342
20230531,111700,71727585,735,735,735,735,0
20230531,111600,71727585,735,737,737,735,650
20230531,111500,71248821,737,737,737,737,0
20230531,111400,71248821,737,737,737,737,130
20230531,111300,71153011,738,738,738,738,0
20230531,111200,71153011,738,738,738,738,8
20230531,111100,71147107,738,737,738,737,1959
20230531,111000,69703172,736,736,736,736,100
20230531,110900,69629572,736,736,736,736,0
20230531,110800,69629572,736,736,736,736,92
20230531,110700,69561860,735,735,735,735,10
20230531,110600,69554510,735,735,735,735,2600
20230531,110500,67643510,736,736,736,736,0
20230531,110400,67643510,736,736,736,736,77
20230531,110300,67586838,737,737,737,737,4
20230531,110200,67583890,737,737,737,737,0
20230531,110100,67583890,737,737,737,737,0
20230531,110000,67583890,737,737,737,737,2
20230531,105900,67582416,735,736,736,735,5405
20230531,105800,63605474,736,736,736,736,0
20230531,105700,63605474,736,736,736,736,0
20230531,105600,63605474,736,736,736,736,0
20230531,105500,63605474,736,736,736,736,500
20230531,105400,63237474,737,737,737,737,0
20230531,105300,63237474,737,737,737,737,0
20230531,105200,63237474,737,737,737,737,0
20230531,105100,63237474,737,737,737,737,0
20230531,105000,63237474,737,737,737,737,5
20230531,104900,63233789,738,738,738,738,0
20230531,104800,63233789,738,738,738,738,0
20230531,104700,63233789,738,738,738,738,0
20230531,104600,63233789,738,738,738,738,0
20230531,104500,63233789,738,736,738,736,4393
20230531,104400,60000475,736,736,736,736,2179
20230531,104300,58396731,736,736,736,736,0
20230531,104200,58396731,736,737,737,736,58
20230531,104100,58354003,736,736,736,736,0
20230531,104000,58354003,736,736,736,736,3837
20230531,103900,55529971,738,738,738,738,100
20230531,103800,55456171,738,738,738,738,110
20230531,103700,55374991,738,737,738,737,50
20230531,103600,55338106,737,737,737,737,500
20230531,103500,54969606,736,736,736,736,0
20230531,103400,54969606,736,736,736,736,0
20230531,103300,54969606,736,737,737,736,3836
20230531,103200,52146298,739,739,739,739,0
20230531,103100,52146298,739,739,739,739,0
20230531,103000,52146298,739,739,739,739,10
20230531,102900,52138908,739,739,739,739,3
20230531,102800,52136691,738,738,738,738,0
20230531,102700,52136691,738,738,738,738,0
20230531,102600,52136691,738,738,738,738,4228
20230531,102500,49016427,737,737,737,737,1372
20230531,102400,48005263,736,736,736,736,0
20230531,102300,48005263,736,736,736,736,1
20230531,102200,48004527,737,737,737,737,0
20230531,102100,48004527,737,737,737,737,1
20230531,102000,48003790,737,737,737,737,0
20230531,101900,48003790,737,737,737,737,0
20230531,101800,48003790,737,737,737,737,0
20230531,101700,48003790,737,736,737,736,14
20230531,101600,47993482,737,737,737,737,0
20230531,101500,47993482,737,737,737,737,0
20230531,101400,47993482,737,737,737,737,0
20230531,101300,47993482,737,737,737,737,0
20230531,101200,47993482,737,737,737,737,0
20230531,101100,47993482,737,737,737,737,0
20230531,101000,47993482,737,737,737,737,0
20230531,100900,47993482,737,737,737,737,40
20230531,100800,47964002,737,737,737,737,80
20230531,100700,47905042,737,738,738,737,523
20230531,100600,47519448,738,738,738,738,7
20230531,100500,47514282,738,739,739,738,786
20230531,100400,46933555,739,739,739,739,40
20230531,100300,46903995,739,739,739,739,0
20230531,100200,46903995,739,738,739,737,963
20230531,100100,46193591,738,738,738,738,1001
20230531,100000,45454853,739,739,739,739,0
20230531,095900,45454853,739,740,740,739,13157
20230531,095800,35719033,740,741,741,740,317
20230531,095700,35484239,741,740,741,740,2805
20230531,095600,33406348,740,739,740,739,2165
20230531,095500,31804713,739,739,739,739,0
20230531,095400,31804713,739,739,739,739,0
20230531,095300,31804713,739,740,741,739,1243
20230531,095200,30885886,740,740,740,740,100
20230531,095100,30811886,740,740,740,740,269
20230531,095000,30612826,741,741,741,741,100
20230531,094900,30538726,742,742,742,742,0
20230531,094800,30538726,742,742,742,742,0
20230531,094700,30538726,742,742,742,742,397
20230531,094600,30244152,742,742,742,742,3
20230531,094500,30241926,742,742,742,742,0
20230531,094400,30241926,742,742,742,742,0
20230531,094300,30241926,742,742,742,742,30
20230531,094200,30219666,743,742,743,742,87
20230531,094100,30155026,743,743,743,743,40
20230531,094000,30125306,741,741,741,741,608
20230531,093900,29674778,741,741,741,741,0
20230531,093800,29674778,741,741,741,741,300
20230531,093700,29452478,744,742,744,742,4
20230531,093600,29449505,738,742,742,738,1881
20230531,093500,28053879,742,737,742,737,4491
20230531,093400,24727436,739,737,739,737,5267
20230531,093300,20839290,738,738,738,738,16
20230531,093200,20827482,738,738,738,738,6
20230531,093100,20823054,738,738,738,738,1
20230531,093000,20822316,738,738,738,738,24
20230531,092900,20804604,738,738,738,738,0
20230531,092800,20804604,738,738,738,738,0
20230531,092700,20804604,738,738,738,738,1
20230531,092600,20803866,739,739,739,739,4
20230531,092500,20800910,735,735,735,735,0
20230531,092400,20800910,735,738,738,735,1835
20230531,092300,19447653,738,738,738,738,9816
20230531,092200,12203445,738,738,738,738,184
20230531,092100,12067653,738,738,738,738,22
20230531,092000,12051417,738,738,738,738,104
20230531,091900,11974665,738,738,738,738,0
20230531,091800,11974665,738,738,738,738,0
20230531,091700,11974665,738,738,738,738,0
20230531,091600,11974665,738,738,738,738,44
20230531,091500,11942193,736,737,737,736,707
20230531,091400,11421660,737,736,737,736,1015
20230531,091300,10674120,737,737,737,737,310
20230531,091200,10445650,737,737,737,737,161
20230531,091100,10326993,737,737,737,737,1000
20230531,091000,9589993,738,740,740,738,1800
20230531,090900,8261263,739,739,739,739,700
20230531,090800,7743963,738,738,738,738,2409
20230531,090700,5966121,738,740,740,738,23
20230531,090600,5949145,738,740,740,737,137
20230531,090500,5848042,740,740,741,739,51
20230531,090400,5810327,742,742,743,742,2022
20230531,090300,4309983,742,739,745,739,225
20230531,090200,4143557,740,739,740,739,45
20230531,090100,4110301,739,739,739,739,5
20230531,090000,4106606,739,733,739,733,5599