KissMeData/014530/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,212000,121047865,3640,3640,3640,3640,656
20230531,211900,121047865,3640,3640,3640,3640,0
20230531,211800,121047865,3640,3640,3640,3640,0
20230531,211700,121047865,3640,3640,3640,3640,0
20230531,211600,121047865,3640,3640,3640,3640,0
20230531,211500,121047865,3640,3640,3640,3640,0
20230531,211400,121047865,3640,3640,3640,3640,0
20230531,211300,121047865,3640,3640,3640,3640,0
20230531,211200,121047865,3640,3640,3640,3640,0
20230531,211100,121047865,3640,3640,3640,3640,0
20230531,211000,121047865,3640,3640,3640,3640,0
20230531,210900,121047865,3640,3640,3640,3640,0
20230531,210800,121047865,3640,3640,3640,3640,0
20230531,210700,121047865,3640,3640,3640,3640,0
20230531,210600,121047865,3640,3640,3640,3640,0
20230531,210500,121047865,3640,3640,3640,3640,0
20230531,210400,121047865,3640,3640,3640,3640,0
20230531,210300,121047865,3640,3640,3640,3640,0
20230531,210200,121047865,3640,3640,3640,3640,0
20230531,210100,121047865,3640,3640,3640,3640,0
20230531,210000,121047865,3640,3640,3640,3640,0
20230531,205900,121047865,3640,3640,3640,3640,0
20230531,205800,121047865,3640,3640,3640,3640,0
20230531,205700,121047865,3640,3640,3640,3640,0
20230531,205600,121047865,3640,3640,3640,3640,0
20230531,205500,121047865,3640,3640,3640,3640,0
20230531,205400,121047865,3640,3640,3640,3640,0
20230531,205300,121047865,3640,3640,3640,3640,0
20230531,205200,121047865,3640,3640,3640,3640,0
20230531,205100,121047865,3640,3640,3640,3640,0
20230531,205000,121047865,3640,3640,3640,3640,656
20230531,204900,121047865,3640,3640,3640,3640,0
20230531,204800,121047865,3640,3640,3640,3640,0
20230531,204700,121047865,3640,3640,3640,3640,0
20230531,204600,121047865,3640,3640,3640,3640,0
20230531,204500,121047865,3640,3640,3640,3640,0
20230531,204400,121047865,3640,3640,3640,3640,0
20230531,204300,121047865,3640,3640,3640,3640,0
20230531,204200,121047865,3640,3640,3640,3640,0
20230531,204100,121047865,3640,3640,3640,3640,0
20230531,204000,121047865,3640,3640,3640,3640,0
20230531,203900,121047865,3640,3640,3640,3640,0
20230531,203800,121047865,3640,3640,3640,3640,0
20230531,203700,121047865,3640,3640,3640,3640,0
20230531,203600,121047865,3640,3640,3640,3640,0
20230531,203500,121047865,3640,3640,3640,3640,0
20230531,203400,121047865,3640,3640,3640,3640,0
20230531,203300,121047865,3640,3640,3640,3640,0
20230531,203200,121047865,3640,3640,3640,3640,0
20230531,203100,121047865,3640,3640,3640,3640,0
20230531,203000,121047865,3640,3640,3640,3640,0
20230531,202900,121047865,3640,3640,3640,3640,0
20230531,202800,121047865,3640,3640,3640,3640,0
20230531,202700,121047865,3640,3640,3640,3640,0
20230531,202600,121047865,3640,3640,3640,3640,0
20230531,202500,121047865,3640,3640,3640,3640,0
20230531,202400,121047865,3640,3640,3640,3640,0
20230531,202300,121047865,3640,3640,3640,3640,0
20230531,202200,121047865,3640,3640,3640,3640,0
20230531,202100,121047865,3640,3640,3640,3640,0
20230531,202000,121047865,3640,3640,3640,3640,656
20230531,201900,121047865,3640,3640,3640,3640,0
20230531,201800,121047865,3640,3640,3640,3640,0
20230531,201700,121047865,3640,3640,3640,3640,0
20230531,201600,121047865,3640,3640,3640,3640,0
20230531,201500,121047865,3640,3640,3640,3640,0
20230531,201400,121047865,3640,3640,3640,3640,0
20230531,201300,121047865,3640,3640,3640,3640,0
20230531,201200,121047865,3640,3640,3640,3640,0
20230531,201100,121047865,3640,3640,3640,3640,0
20230531,201000,121047865,3640,3640,3640,3640,0
20230531,200900,121047865,3640,3640,3640,3640,0
20230531,200800,121047865,3640,3640,3640,3640,0
20230531,200700,121047865,3640,3640,3640,3640,0
20230531,200600,121047865,3640,3640,3640,3640,0
20230531,200500,121047865,3640,3640,3640,3640,0
20230531,200400,121047865,3640,3640,3640,3640,0
20230531,200300,121047865,3640,3640,3640,3640,0
20230531,200200,121047865,3640,3640,3640,3640,0
20230531,200100,121047865,3640,3640,3640,3640,0
20230531,200000,121047865,3640,3640,3640,3640,0
20230531,195900,121047865,3640,3640,3640,3640,0
20230531,195800,121047865,3640,3640,3640,3640,0
20230531,195700,121047865,3640,3640,3640,3640,0
20230531,195600,121047865,3640,3640,3640,3640,0
20230531,195500,121047865,3640,3640,3640,3640,0
20230531,195400,121047865,3640,3640,3640,3640,0
20230531,195300,121047865,3640,3640,3640,3640,0
20230531,195200,121047865,3640,3640,3640,3640,0
20230531,195100,121047865,3640,3640,3640,3640,0
20230531,195000,121047865,3640,3640,3640,3640,656
20230531,194900,121047865,3640,3640,3640,3640,0
20230531,194800,121047865,3640,3640,3640,3640,0
20230531,194700,121047865,3640,3640,3640,3640,0
20230531,194600,121047865,3640,3640,3640,3640,0
20230531,194500,121047865,3640,3640,3640,3640,0
20230531,194400,121047865,3640,3640,3640,3640,0
20230531,194300,121047865,3640,3640,3640,3640,0
20230531,194200,121047865,3640,3640,3640,3640,0
20230531,194100,121047865,3640,3640,3640,3640,0
20230531,194000,121047865,3640,3640,3640,3640,0
20230531,193900,121047865,3640,3640,3640,3640,0
20230531,193800,121047865,3640,3640,3640,3640,0
20230531,193700,121047865,3640,3640,3640,3640,0
20230531,193600,121047865,3640,3640,3640,3640,0
20230531,193500,121047865,3640,3640,3640,3640,0
20230531,193400,121047865,3640,3640,3640,3640,0
20230531,193300,121047865,3640,3640,3640,3640,0
20230531,193200,121047865,3640,3640,3640,3640,0
20230531,193100,121047865,3640,3640,3640,3640,0
20230531,193000,121047865,3640,3640,3640,3640,0
20230531,192900,121047865,3640,3640,3640,3640,0
20230531,192800,121047865,3640,3640,3640,3640,0
20230531,192700,121047865,3640,3640,3640,3640,0
20230531,192600,121047865,3640,3640,3640,3640,0
20230531,192500,121047865,3640,3640,3640,3640,0
20230531,192400,121047865,3640,3640,3640,3640,0
20230531,192300,121047865,3640,3640,3640,3640,0
20230531,192200,121047865,3640,3640,3640,3640,0
20230531,192100,121047865,3640,3640,3640,3640,0
20230531,192000,121047865,3640,3640,3640,3640,656
20230531,191900,121047865,3640,3640,3640,3640,0
20230531,191800,121047865,3640,3640,3640,3640,0
20230531,191700,121047865,3640,3640,3640,3640,0
20230531,191600,121047865,3640,3640,3640,3640,0
20230531,191500,121047865,3640,3640,3640,3640,0
20230531,191400,121047865,3640,3640,3640,3640,0
20230531,191300,121047865,3640,3640,3640,3640,0
20230531,191200,121047865,3640,3640,3640,3640,0
20230531,191100,121047865,3640,3640,3640,3640,0
20230531,191000,121047865,3640,3640,3640,3640,0
20230531,190900,121047865,3640,3640,3640,3640,0
20230531,190800,121047865,3640,3640,3640,3640,0
20230531,190700,121047865,3640,3640,3640,3640,0
20230531,190600,121047865,3640,3640,3640,3640,0
20230531,190500,121047865,3640,3640,3640,3640,0
20230531,190400,121047865,3640,3640,3640,3640,0
20230531,190300,121047865,3640,3640,3640,3640,0
20230531,190200,121047865,3640,3640,3640,3640,0
20230531,190100,121047865,3640,3640,3640,3640,0
20230531,190000,121047865,3640,3640,3640,3640,0
20230531,185900,121047865,3640,3640,3640,3640,0
20230531,185800,121047865,3640,3640,3640,3640,0
20230531,185700,121047865,3640,3640,3640,3640,0
20230531,185600,121047865,3640,3640,3640,3640,0
20230531,185500,121047865,3640,3640,3640,3640,0
20230531,185400,121047865,3640,3640,3640,3640,0
20230531,185300,121047865,3640,3640,3640,3640,0
20230531,185200,121047865,3640,3640,3640,3640,0
20230531,185100,121047865,3640,3640,3640,3640,0
20230531,185000,121047865,3640,3640,3640,3640,656
20230531,184900,121047865,3640,3640,3640,3640,0
20230531,184800,121047865,3640,3640,3640,3640,0
20230531,184700,121047865,3640,3640,3640,3640,0
20230531,184600,121047865,3640,3640,3640,3640,0
20230531,184500,121047865,3640,3640,3640,3640,0
20230531,184400,121047865,3640,3640,3640,3640,0
20230531,184300,121047865,3640,3640,3640,3640,0
20230531,184200,121047865,3640,3640,3640,3640,0
20230531,184100,121047865,3640,3640,3640,3640,0
20230531,184000,121047865,3640,3640,3640,3640,0
20230531,183900,121047865,3640,3640,3640,3640,0
20230531,183800,121047865,3640,3640,3640,3640,0
20230531,183700,121047865,3640,3640,3640,3640,0
20230531,183600,121047865,3640,3640,3640,3640,0
20230531,183500,121047865,3640,3640,3640,3640,0
20230531,183400,121047865,3640,3640,3640,3640,0
20230531,183300,121047865,3640,3640,3640,3640,0
20230531,183200,121047865,3640,3640,3640,3640,0
20230531,183100,121047865,3640,3640,3640,3640,0
20230531,183000,121047865,3640,3640,3640,3640,0
20230531,182900,121047865,3640,3640,3640,3640,0
20230531,182800,121047865,3640,3640,3640,3640,0
20230531,182700,121047865,3640,3640,3640,3640,0
20230531,182600,121047865,3640,3640,3640,3640,0
20230531,182500,121047865,3640,3640,3640,3640,0
20230531,182400,121047865,3640,3640,3640,3640,0
20230531,182300,121047865,3640,3640,3640,3640,0
20230531,182200,121047865,3640,3640,3640,3640,0
20230531,182100,121047865,3640,3640,3640,3640,0
20230531,182000,121047865,3640,3640,3640,3640,656
20230531,181900,121047865,3640,3640,3640,3640,0
20230531,181800,121047865,3640,3640,3640,3640,0
20230531,181700,121047865,3640,3640,3640,3640,0
20230531,181600,121047865,3640,3640,3640,3640,0
20230531,181500,121047865,3640,3640,3640,3640,0
20230531,181400,121047865,3640,3640,3640,3640,0
20230531,181300,121047865,3640,3640,3640,3640,0
20230531,181200,121047865,3640,3640,3640,3640,0
20230531,181100,121047865,3640,3640,3640,3640,0
20230531,181000,121047865,3640,3640,3640,3640,0
20230531,180900,121047865,3640,3640,3640,3640,0
20230531,180800,121047865,3640,3640,3640,3640,0
20230531,180700,121047865,3640,3640,3640,3640,0
20230531,180600,121047865,3640,3640,3640,3640,0
20230531,180500,121047865,3640,3640,3640,3640,0
20230531,180400,121047865,3640,3640,3640,3640,0
20230531,180300,121047865,3640,3640,3640,3640,0
20230531,180200,121047865,3640,3640,3640,3640,0
20230531,180100,121047865,3640,3640,3640,3640,0
20230531,180000,121047865,3640,3640,3640,3640,0
20230531,175900,121047865,3640,3640,3640,3640,0
20230531,175800,121047865,3640,3640,3640,3640,0
20230531,175700,121047865,3640,3640,3640,3640,0
20230531,175600,121047865,3640,3640,3640,3640,0
20230531,175500,121047865,3640,3640,3640,3640,0
20230531,175400,121047865,3640,3640,3640,3640,0
20230531,175300,121047865,3640,3640,3640,3640,0
20230531,175200,121047865,3640,3640,3640,3640,0
20230531,175100,121047865,3640,3640,3640,3640,0
20230531,175000,121047865,3640,3640,3640,3640,656
20230531,174900,121047865,3640,3640,3640,3640,0
20230531,174800,121047865,3640,3640,3640,3640,0
20230531,174700,121047865,3640,3640,3640,3640,0
20230531,174600,121047865,3640,3640,3640,3640,0
20230531,174500,121047865,3640,3640,3640,3640,0
20230531,174400,121047865,3640,3640,3640,3640,0
20230531,174300,121047865,3640,3640,3640,3640,0
20230531,174200,121047865,3640,3640,3640,3640,0
20230531,174100,121047865,3640,3640,3640,3640,0
20230531,174000,121047865,3640,3640,3640,3640,0
20230531,173900,121047865,3640,3640,3640,3640,0
20230531,173800,121047865,3640,3640,3640,3640,0
20230531,173700,121047865,3640,3640,3640,3640,0
20230531,173600,121047865,3640,3640,3640,3640,0
20230531,173500,121047865,3640,3640,3640,3640,0
20230531,173400,121047865,3640,3640,3640,3640,0
20230531,173300,121047865,3640,3640,3640,3640,0
20230531,173200,121047865,3640,3640,3640,3640,0
20230531,173100,121047865,3640,3640,3640,3640,0
20230531,173000,121047865,3640,3640,3640,3640,0
20230531,172900,121047865,3640,3640,3640,3640,0
20230531,172800,121047865,3640,3640,3640,3640,0
20230531,172700,121047865,3640,3640,3640,3640,0
20230531,172600,121047865,3640,3640,3640,3640,0
20230531,172500,121047865,3640,3640,3640,3640,0
20230531,172400,121047865,3640,3640,3640,3640,0
20230531,172300,121047865,3640,3640,3640,3640,0
20230531,172200,121047865,3640,3640,3640,3640,0
20230531,172100,121047865,3640,3640,3640,3640,0
20230531,172000,121047865,3640,3640,3640,3640,656
20230531,171900,121047865,3640,3640,3640,3640,0
20230531,171800,121047865,3640,3640,3640,3640,0
20230531,171700,121047865,3640,3640,3640,3640,0
20230531,171600,121047865,3640,3640,3640,3640,0
20230531,171500,121047865,3640,3640,3640,3640,0
20230531,171400,121047865,3640,3640,3640,3640,0
20230531,171300,121047865,3640,3640,3640,3640,0
20230531,171200,121047865,3640,3640,3640,3640,0
20230531,171100,121047865,3640,3640,3640,3640,0
20230531,171000,121047865,3640,3640,3640,3640,0
20230531,170900,121047865,3640,3640,3640,3640,0
20230531,170800,121047865,3640,3640,3640,3640,0
20230531,170700,121047865,3640,3640,3640,3640,0
20230531,170600,121047865,3640,3640,3640,3640,0
20230531,170500,121047865,3640,3640,3640,3640,0
20230531,170400,121047865,3640,3640,3640,3640,0
20230531,170300,121047865,3640,3640,3640,3640,0
20230531,170200,121047865,3640,3640,3640,3640,0
20230531,170100,121047865,3640,3640,3640,3640,0
20230531,170000,121047865,3640,3640,3640,3640,0
20230531,165900,121047865,3640,3640,3640,3640,0
20230531,165800,121047865,3640,3640,3640,3640,0
20230531,165700,121047865,3640,3640,3640,3640,0
20230531,165600,121047865,3640,3640,3640,3640,0
20230531,165500,121047865,3640,3640,3640,3640,0
20230531,165400,121047865,3640,3640,3640,3640,0
20230531,165300,121047865,3640,3640,3640,3640,0
20230531,165200,121047865,3640,3640,3640,3640,0
20230531,165100,121047865,3640,3640,3640,3640,0
20230531,165000,121047865,3640,3640,3640,3640,656
20230531,164900,121047865,3640,3640,3640,3640,0
20230531,164800,121047865,3640,3640,3640,3640,0
20230531,164700,121047865,3640,3640,3640,3640,0
20230531,164600,121047865,3640,3640,3640,3640,0
20230531,164500,121047865,3640,3640,3640,3640,0
20230531,164400,121047865,3640,3640,3640,3640,0
20230531,164300,121047865,3640,3640,3640,3640,0
20230531,164200,121047865,3640,3640,3640,3640,0
20230531,164100,121047865,3640,3640,3640,3640,0
20230531,164000,121047865,3640,3640,3640,3640,0
20230531,163900,121047865,3640,3640,3640,3640,0
20230531,163800,121047865,3640,3640,3640,3640,0
20230531,163700,121047865,3640,3640,3640,3640,0
20230531,163600,121047865,3640,3640,3640,3640,0
20230531,163500,121047865,3640,3640,3640,3640,0
20230531,163400,121047865,3640,3640,3640,3640,0
20230531,163300,121047865,3640,3640,3640,3640,0
20230531,163200,121047865,3640,3640,3640,3640,0
20230531,163100,121047865,3640,3640,3640,3640,0
20230531,163000,121047865,3640,3640,3640,3640,0
20230531,162900,121047865,3640,3640,3640,3640,0
20230531,162800,121047865,3640,3640,3640,3640,0
20230531,162700,121047865,3640,3640,3640,3640,0
20230531,162600,121047865,3640,3640,3640,3640,0
20230531,162500,121047865,3640,3640,3640,3640,0
20230531,162400,121047865,3640,3640,3640,3640,0
20230531,162300,121047865,3640,3640,3640,3640,0
20230531,162200,121047865,3640,3640,3640,3640,0
20230531,162100,121047865,3640,3640,3640,3640,0
20230531,162000,121047865,3640,3640,3640,3640,656
20230531,161900,121047865,3640,3640,3640,3640,0
20230531,161800,121047865,3640,3640,3640,3640,0
20230531,161700,121047865,3640,3640,3640,3640,0
20230531,161600,121047865,3640,3640,3640,3640,0
20230531,161500,121047865,3640,3640,3640,3640,0
20230531,161400,121047865,3640,3640,3640,3640,0
20230531,161300,121047865,3640,3640,3640,3640,0
20230531,161200,121047865,3640,3640,3640,3640,0
20230531,161100,121047865,3640,3640,3640,3640,0
20230531,161000,121047865,3640,3640,3640,3640,0
20230531,160900,121047865,3640,3640,3640,3640,0
20230531,160800,121047865,3640,3640,3640,3640,0
20230531,160700,121047865,3640,3640,3640,3640,0
20230531,160600,121047865,3640,3640,3640,3640,0
20230531,160500,121047865,3640,3640,3640,3640,0
20230531,160400,121047865,3640,3640,3640,3640,0
20230531,160300,121047865,3640,3640,3640,3640,0
20230531,160200,121047865,3640,3640,3640,3640,0
20230531,160100,121047865,3640,3640,3640,3640,0
20230531,160000,121047865,3640,3640,3640,3640,0
20230531,155900,121047865,3640,3640,3640,3640,0
20230531,155800,121047865,3640,3640,3640,3640,0
20230531,155700,121047865,3640,3640,3640,3640,0
20230531,155600,121047865,3640,3640,3640,3640,0
20230531,155500,121047865,3640,3640,3640,3640,0
20230531,155400,121047865,3640,3640,3640,3640,0
20230531,155300,121047865,3640,3640,3640,3640,0
20230531,155200,121047865,3640,3640,3640,3640,0
20230531,155100,121047865,3640,3640,3640,3640,0
20230531,155000,121047865,3640,3640,3640,3640,656
20230531,154900,121047865,3640,3640,3640,3640,0
20230531,154800,121047865,3640,3640,3640,3640,0
20230531,154700,121047865,3640,3640,3640,3640,0
20230531,154600,121047865,3640,3640,3640,3640,0
20230531,154500,121047865,3640,3640,3640,3640,0
20230531,154400,121047865,3640,3640,3640,3640,0
20230531,154300,121047865,3640,3640,3640,3640,0
20230531,154200,121047865,3640,3640,3640,3640,0
20230531,154100,121047865,3640,3640,3640,3640,0
20230531,154000,121047865,3640,3640,3640,3640,0
20230531,153900,121047865,3640,3640,3640,3640,0
20230531,153800,121047865,3640,3640,3640,3640,0
20230531,153700,121047865,3640,3640,3640,3640,0
20230531,153600,121047865,3640,3640,3640,3640,0
20230531,153500,121047865,3640,3640,3640,3640,0
20230531,153400,121047865,3640,3640,3640,3640,0
20230531,153300,121047865,3640,3640,3640,3640,0
20230531,153200,121047865,3640,3640,3640,3640,0
20230531,153100,121047865,3640,3640,3640,3640,0
20230531,153000,121047865,3640,3640,3640,3640,656
20230531,152900,118660025,3640,3640,3640,3640,0
20230531,152800,118660025,3640,3640,3640,3640,0
20230531,152700,118660025,3640,3640,3640,3640,0
20230531,152600,118660025,3640,3640,3640,3640,0
20230531,152500,118660025,3640,3640,3640,3640,0
20230531,152400,118660025,3640,3640,3640,3640,0
20230531,152300,118660025,3640,3640,3640,3640,0
20230531,152200,118660025,3640,3640,3640,3640,0
20230531,152100,118660025,3640,3640,3640,3640,0
20230531,152000,118660025,3640,3640,3640,3640,0
20230531,151900,118660025,3640,3650,3650,3640,497
20230531,151800,116849465,3650,3650,3650,3650,27
20230531,151700,116750915,3650,3640,3650,3640,11
20230531,151600,116710775,3650,3650,3650,3650,0
20230531,151500,116710775,3650,3650,3650,3650,0
20230531,151400,116710775,3650,3650,3650,3650,0
20230531,151300,116710775,3650,3650,3650,3650,1
20230531,151200,116707125,3640,3640,3640,3640,0
20230531,151100,116707125,3640,3640,3640,3640,0
20230531,151000,116707125,3640,3640,3640,3640,0
20230531,150900,116707125,3640,3640,3640,3640,1
20230531,150800,116703485,3650,3650,3650,3650,0
20230531,150700,116703485,3650,3650,3650,3650,1
20230531,150600,116699835,3645,3645,3645,3645,0
20230531,150500,116699835,3645,3645,3645,3645,71
20230531,150400,116441040,3645,3645,3645,3645,0
20230531,150300,116441040,3645,3645,3645,3645,0
20230531,150200,116441040,3645,3640,3645,3640,16
20230531,150100,116382725,3645,3645,3645,3645,0
20230531,150000,116382725,3645,3645,3645,3645,104
20230531,145900,116003645,3645,3645,3645,3645,0
20230531,145800,116003645,3645,3645,3645,3645,0
20230531,145700,116003645,3645,3645,3645,3645,0
20230531,145600,116003645,3645,3645,3645,3645,22
20230531,145500,115923455,3640,3640,3640,3640,328
20230531,145400,114729535,3640,3635,3640,3635,2
20230531,145300,114722260,3635,3635,3635,3635,49
20230531,145200,114544145,3635,3635,3635,3635,0
20230531,145100,114544145,3635,3635,3635,3635,8
20230531,145000,114515065,3635,3635,3635,3635,0
20230531,144900,114515065,3635,3635,3635,3635,0
20230531,144800,114515065,3635,3635,3635,3635,0
20230531,144700,114515065,3635,3635,3635,3635,2
20230531,144600,114507795,3635,3635,3635,3635,3138
20230531,144500,103101165,3640,3640,3640,3640,2
20230531,144400,103093885,3640,3640,3640,3640,272
20230531,144300,102103805,3645,3645,3645,3645,7
20230531,144200,102078290,3645,3645,3645,3645,0
20230531,144100,102078290,3645,3645,3645,3645,0
20230531,144000,102078290,3645,3645,3645,3645,15
20230531,143900,102023615,3645,3645,3645,3645,0
20230531,143800,102023615,3645,3645,3645,3645,20
20230531,143700,101950715,3640,3640,3640,3640,0
20230531,143600,101950715,3640,3640,3640,3640,2
20230531,143500,101943435,3645,3645,3645,3645,0
20230531,143400,101943435,3645,3645,3645,3645,0
20230531,143300,101943435,3645,3645,3645,3645,709
20230531,143200,99359130,3650,3650,3650,3650,0
20230531,143100,99359130,3650,3650,3650,3650,1699
20230531,143000,93157780,3655,3655,3655,3655,2
20230531,142900,93150470,3650,3650,3650,3650,0
20230531,142800,93150470,3650,3650,3650,3650,0
20230531,142700,93150470,3650,3650,3650,3650,0
20230531,142600,93150470,3650,3650,3650,3650,0
20230531,142500,93150470,3650,3650,3650,3650,0
20230531,142400,93150470,3650,3650,3650,3650,0
20230531,142300,93150470,3650,3650,3650,3650,301
20230531,142200,92051820,3645,3645,3645,3645,0
20230531,142100,92051820,3645,3645,3645,3645,0
20230531,142000,92051820,3645,3645,3645,3645,0
20230531,141900,92051820,3645,3645,3645,3645,0
20230531,141800,92051820,3645,3645,3645,3645,0
20230531,141700,92051820,3645,3645,3645,3645,0
20230531,141600,92051820,3645,3645,3645,3645,0
20230531,141500,92051820,3645,3645,3645,3645,1
20230531,141400,92048175,3655,3655,3655,3655,0
20230531,141300,92048175,3655,3655,3655,3655,0
20230531,141200,92048175,3655,3650,3655,3650,6
20230531,141100,92026255,3655,3655,3655,3655,0
20230531,141000,92026255,3655,3655,3655,3655,0
20230531,140900,92026255,3655,3655,3655,3655,73
20230531,140800,91759440,3655,3655,3655,3655,1
20230531,140700,91755785,3640,3640,3640,3640,1
20230531,140600,91752145,3655,3655,3655,3655,0
20230531,140500,91752145,3655,3645,3655,3645,10
20230531,140400,91715625,3640,3640,3640,3640,0
20230531,140300,91715625,3640,3640,3640,3640,0
20230531,140200,91715625,3640,3645,3645,3640,196
20230531,140100,91001245,3645,3645,3645,3645,0
20230531,140000,91001245,3645,3650,3655,3645,48
20230531,135900,90825935,3645,3645,3645,3645,0
20230531,135800,90825935,3645,3645,3645,3645,133
20230531,135700,90341150,3645,3645,3645,3645,0
20230531,135600,90341150,3645,3645,3645,3645,1
20230531,135500,90337505,3640,3640,3640,3640,0
20230531,135400,90337505,3640,3640,3640,3640,0
20230531,135300,90337505,3640,3640,3640,3640,0
20230531,135200,90337505,3640,3640,3640,3640,1
20230531,135100,90333865,3640,3640,3640,3640,0
20230531,135000,90333865,3640,3640,3640,3640,0
20230531,134900,90333865,3640,3640,3640,3640,0
20230531,134800,90333865,3640,3640,3640,3640,0
20230531,134700,90333865,3640,3640,3640,3640,0
20230531,134600,90333865,3640,3640,3640,3640,0
20230531,134500,90333865,3640,3640,3640,3640,0
20230531,134400,90333865,3640,3640,3640,3640,1
20230531,134300,90330225,3645,3645,3645,3645,0
20230531,134200,90330225,3645,3645,3645,3645,3
20230531,134100,90319290,3645,3645,3645,3645,20
20230531,134000,90246390,3645,3645,3645,3645,0
20230531,133900,90246390,3645,3645,3645,3645,0
20230531,133800,90246390,3645,3645,3645,3645,1
20230531,133700,90242745,3640,3640,3640,3640,1
20230531,133600,90239105,3640,3640,3640,3640,0
20230531,133500,90239105,3640,3645,3645,3640,503
20230531,133400,88405750,3645,3645,3645,3645,24
20230531,133300,88318270,3645,3645,3645,3645,0
20230531,133200,88318270,3645,3645,3645,3645,3
20230531,133100,88307335,3645,3650,3650,3645,103
20230531,133000,87931400,3645,3645,3645,3645,0
20230531,132900,87931400,3645,3645,3645,3645,1
20230531,132800,87927755,3645,3645,3645,3645,0
20230531,132700,87927755,3645,3645,3645,3645,0
20230531,132600,87927755,3645,3645,3645,3645,1
20230531,132500,87924110,3645,3645,3645,3645,19
20230531,132400,87854855,3645,3650,3650,3645,19
20230531,132300,87785590,3650,3645,3650,3645,499
20230531,132200,85964245,3645,3645,3645,3645,15
20230531,132100,85909570,3645,3645,3645,3645,16
20230531,132000,85851250,3645,3645,3645,3645,416
20230531,131900,84334930,3640,3640,3640,3640,0
20230531,131800,84334930,3640,3640,3640,3640,0
20230531,131700,84334930,3640,3640,3640,3640,0
20230531,131600,84334930,3640,3640,3640,3640,0
20230531,131500,84334930,3640,3640,3640,3640,0
20230531,131400,84334930,3640,3640,3640,3640,419
20230531,131300,82809770,3640,3640,3640,3640,1
20230531,131200,82806130,3645,3645,3645,3645,0
20230531,131100,82806130,3645,3645,3645,3645,0
20230531,131000,82806130,3645,3645,3645,3645,0
20230531,130900,82806130,3645,3645,3645,3645,0
20230531,130800,82806130,3645,3645,3645,3645,500
20230531,130700,80983630,3640,3640,3640,3640,218
20230531,130600,80190110,3640,3640,3640,3640,1
20230531,130500,80186470,3645,3645,3645,3645,71
20230531,130400,79927675,3650,3650,3650,3650,0
20230531,130300,79927675,3650,3650,3650,3650,0
20230531,130200,79927675,3650,3645,3650,3645,7
20230531,130100,79902155,3645,3645,3645,3645,0
20230531,130000,79902155,3645,3645,3645,3645,0
20230531,125900,79902155,3645,3645,3645,3645,0
20230531,125800,79902155,3645,3645,3645,3645,7
20230531,125700,79876640,3650,3650,3650,3650,0
20230531,125600,79876640,3650,3650,3650,3650,0
20230531,125500,79876640,3650,3650,3650,3650,0
20230531,125400,79876640,3650,3650,3650,3650,0
20230531,125300,79876640,3650,3650,3650,3650,0
20230531,125200,79876640,3650,3650,3650,3650,0
20230531,125100,79876640,3650,3650,3650,3650,1
20230531,125000,79872990,3645,3645,3645,3645,1
20230531,124900,79869345,3655,3655,3655,3655,0
20230531,124800,79869345,3655,3655,3655,3655,0
20230531,124700,79869345,3655,3655,3655,3655,0
20230531,124600,79869345,3655,3655,3655,3655,0
20230531,124500,79869345,3655,3655,3655,3655,1
20230531,124400,79865690,3640,3640,3640,3640,0
20230531,124300,79865690,3640,3640,3640,3640,1
20230531,124200,79862050,3635,3635,3635,3635,0
20230531,124100,79862050,3635,3635,3635,3635,0
20230531,124000,79862050,3635,3635,3635,3635,0
20230531,123900,79862050,3635,3635,3635,3635,0
20230531,123800,79862050,3635,3635,3635,3635,0
20230531,123700,79862050,3635,3635,3635,3635,0
20230531,123600,79862050,3635,3650,3650,3635,4876
20230531,123500,62102180,3650,3650,3650,3650,1
20230531,123400,62098530,3655,3655,3655,3655,0
20230531,123300,62098530,3655,3655,3655,3655,0
20230531,123200,62098530,3655,3655,3655,3655,0
20230531,123100,62098530,3655,3655,3655,3655,2
20230531,123000,62091220,3645,3645,3645,3645,0
20230531,122900,62091220,3645,3645,3645,3645,9
20230531,122800,62058415,3645,3645,3645,3645,1
20230531,122700,62054770,3645,3645,3645,3645,0
20230531,122600,62054770,3645,3645,3645,3645,314
20230531,122500,60910240,3645,3645,3645,3645,0
20230531,122400,60910240,3645,3645,3645,3645,0
20230531,122300,60910240,3645,3645,3645,3645,0
20230531,122200,60910240,3645,3645,3645,3645,0
20230531,122100,60910240,3645,3645,3645,3645,0
20230531,122000,60910240,3645,3645,3645,3645,1
20230531,121900,60906595,3645,3645,3645,3645,0
20230531,121800,60906595,3645,3645,3645,3645,0
20230531,121700,60906595,3645,3645,3645,3645,0
20230531,121600,60906595,3645,3645,3645,3645,0
20230531,121500,60906595,3645,3645,3645,3645,0
20230531,121400,60906595,3645,3645,3645,3645,0
20230531,121300,60906595,3645,3645,3645,3645,0
20230531,121200,60906595,3645,3645,3645,3645,1
20230531,121100,60902950,3650,3645,3650,3645,7
20230531,121000,60877430,3645,3650,3650,3645,165
20230531,120900,60275205,3650,3650,3650,3650,0
20230531,120800,60275205,3650,3650,3650,3650,40
20230531,120700,60129205,3645,3645,3645,3645,0
20230531,120600,60129205,3645,3645,3645,3645,0
20230531,120500,60129205,3645,3645,3645,3645,0
20230531,120400,60129205,3645,3655,3655,3645,2
20230531,120300,60121905,3645,3645,3645,3645,0
20230531,120200,60121905,3645,3645,3645,3645,0
20230531,120100,60121905,3645,3645,3645,3645,0
20230531,120000,60121905,3645,3645,3645,3645,0
20230531,115900,60121905,3645,3645,3645,3645,0
20230531,115800,60121905,3645,3645,3645,3645,0
20230531,115700,60121905,3645,3645,3645,3645,1
20230531,115600,60118260,3650,3650,3650,3650,0
20230531,115500,60118260,3650,3650,3650,3650,0
20230531,115400,60118260,3650,3650,3650,3650,15
20230531,115300,60063510,3645,3645,3645,3645,0
20230531,115200,60063510,3645,3645,3645,3645,1
20230531,115100,60059865,3645,3645,3645,3645,147
20230531,115000,59524050,3645,3645,3645,3645,0
20230531,114900,59524050,3645,3645,3645,3645,1
20230531,114800,59520405,3645,3645,3645,3645,0
20230531,114700,59520405,3645,3645,3645,3645,0
20230531,114600,59520405,3645,3645,3645,3645,0
20230531,114500,59520405,3645,3645,3645,3645,0
20230531,114400,59520405,3645,3645,3645,3645,0
20230531,114300,59520405,3645,3645,3645,3645,13
20230531,114200,59473020,3645,3645,3645,3645,0
20230531,114100,59473020,3645,3645,3645,3645,1
20230531,114000,59469375,3650,3650,3650,3650,5
20230531,113900,59451125,3645,3645,3645,3645,105
20230531,113800,59068400,3650,3650,3650,3650,127
20230531,113700,58604850,3650,3650,3650,3650,0
20230531,113600,58604850,3650,3650,3650,3650,0
20230531,113500,58604850,3650,3650,3650,3650,7
20230531,113400,58579300,3650,3645,3650,3645,2
20230531,113300,58572005,3650,3650,3650,3650,0
20230531,113200,58572005,3650,3650,3650,3650,100
20230531,113100,58207005,3650,3650,3650,3650,1
20230531,113000,58203355,3645,3645,3645,3645,0
20230531,112900,58203355,3645,3645,3645,3645,0
20230531,112800,58203355,3645,3645,3645,3645,0
20230531,112700,58203355,3645,3645,3645,3645,0
20230531,112600,58203355,3645,3645,3645,3645,3
20230531,112500,58192420,3650,3650,3650,3650,0
20230531,112400,58192420,3650,3650,3650,3650,0
20230531,112300,58192420,3650,3650,3650,3650,0
20230531,112200,58192420,3650,3650,3650,3650,17
20230531,112100,58130370,3650,3650,3650,3650,9
20230531,112000,58097520,3645,3645,3645,3645,0
20230531,111900,58097520,3645,3645,3645,3645,0
20230531,111800,58097520,3645,3645,3645,3645,1
20230531,111700,58093875,3645,3645,3645,3645,0
20230531,111600,58093875,3645,3645,3645,3645,0
20230531,111500,58093875,3645,3645,3645,3645,0
20230531,111400,58093875,3645,3645,3645,3645,0
20230531,111300,58093875,3645,3645,3645,3645,0
20230531,111200,58093875,3645,3645,3645,3645,0
20230531,111100,58093875,3645,3645,3645,3645,0
20230531,111000,58093875,3645,3650,3650,3645,144
20230531,110900,57568280,3650,3650,3650,3650,0
20230531,110800,57568280,3650,3650,3650,3650,0
20230531,110700,57568280,3650,3650,3650,3650,0
20230531,110600,57568280,3650,3650,3650,3650,0
20230531,110500,57568280,3650,3650,3650,3650,0
20230531,110400,57568280,3650,3650,3650,3650,0
20230531,110300,57568280,3650,3650,3650,3650,1
20230531,110200,57564630,3645,3645,3645,3645,0
20230531,110100,57564630,3645,3645,3645,3645,0
20230531,110000,57564630,3645,3645,3645,3645,0
20230531,105900,57564630,3645,3645,3645,3645,49
20230531,105800,57386025,3645,3645,3645,3645,290
20230531,105700,56328975,3645,3645,3645,3645,10
20230531,105600,56292525,3640,3640,3640,3640,0
20230531,105500,56292525,3640,3640,3640,3640,209
20230531,105400,55531765,3640,3640,3640,3640,0
20230531,105300,55531765,3640,3640,3640,3640,0
20230531,105200,55531765,3640,3650,3650,3640,1000
20230531,105100,51886625,3660,3660,3660,3660,0
20230531,105000,51886625,3660,3660,3660,3660,1
20230531,104900,51882965,3650,3650,3650,3650,0
20230531,104800,51882965,3650,3650,3650,3650,0
20230531,104700,51882965,3650,3650,3650,3650,1
20230531,104600,51879315,3660,3660,3660,3660,0
20230531,104500,51879315,3660,3660,3660,3660,0
20230531,104400,51879315,3660,3660,3660,3660,0
20230531,104300,51879315,3660,3660,3660,3660,0
20230531,104200,51879315,3660,3660,3660,3660,50
20230531,104100,51696315,3660,3650,3660,3650,486
20230531,104000,49922400,3655,3655,3655,3655,0
20230531,103900,49922400,3655,3655,3655,3655,0
20230531,103800,49922400,3655,3655,3655,3655,0
20230531,103700,49922400,3655,3655,3655,3655,0
20230531,103600,49922400,3655,3655,3655,3655,286
20230531,103500,48877070,3655,3655,3655,3655,1
20230531,103400,48873415,3655,3655,3655,3655,0
20230531,103300,48873415,3655,3655,3655,3655,0
20230531,103200,48873415,3655,3655,3655,3655,0
20230531,103100,48873415,3655,3655,3655,3655,0
20230531,103000,48873415,3655,3655,3655,3655,0
20230531,102900,48873415,3655,3655,3655,3655,0
20230531,102800,48873415,3655,3660,3660,3655,1015
20230531,102700,45158590,3655,3655,3655,3655,0
20230531,102600,45158590,3655,3655,3655,3655,0
20230531,102500,45158590,3655,3655,3655,3655,0
20230531,102400,45158590,3655,3655,3655,3655,0
20230531,102300,45158590,3655,3655,3655,3655,0
20230531,102200,45158590,3655,3655,3655,3655,0
20230531,102100,45158590,3655,3655,3655,3655,0
20230531,102000,45158590,3655,3655,3655,3655,20
20230531,101900,45085490,3650,3650,3650,3650,30
20230531,101800,44975990,3650,3650,3650,3650,0
20230531,101700,44975990,3650,3650,3650,3650,0
20230531,101600,44975990,3650,3650,3650,3650,107
20230531,101500,44585440,3660,3660,3660,3660,0
20230531,101400,44585440,3660,3660,3660,3660,0
20230531,101300,44585440,3660,3660,3660,3660,0
20230531,101200,44585440,3660,3660,3660,3660,0
20230531,101100,44585440,3660,3660,3660,3660,0
20230531,101000,44585440,3660,3660,3660,3660,2
20230531,100900,44578120,3650,3655,3655,3650,3000
20230531,100800,33624035,3660,3660,3660,3660,2
20230531,100700,33616715,3660,3660,3660,3660,1
20230531,100600,33613055,3670,3670,3670,3670,71
20230531,100500,33352485,3670,3670,3670,3670,126
20230531,100400,32890065,3670,3670,3670,3670,1
20230531,100300,32886395,3670,3660,3670,3660,274
20230531,100200,31883175,3655,3655,3655,3655,1
20230531,100100,31879520,3655,3655,3655,3655,80
20230531,100000,31587120,3655,3655,3655,3655,0
20230531,095900,31587120,3655,3660,3660,3655,34
20230531,095800,31462685,3660,3660,3660,3660,43
20230531,095700,31305305,3665,3665,3665,3665,1
20230531,095600,31301640,3665,3665,3665,3665,0
20230531,095500,31301640,3665,3665,3665,3665,0
20230531,095400,31301640,3665,3665,3665,3665,0
20230531,095300,31301640,3665,3665,3665,3665,27
20230531,095200,31202685,3670,3670,3670,3670,0
20230531,095100,31202685,3670,3670,3670,3670,0
20230531,095000,31202685,3670,3665,3670,3665,11
20230531,094900,31162365,3670,3670,3670,3670,2
20230531,094800,31155025,3670,3670,3670,3670,0
20230531,094700,31155025,3670,3670,3670,3670,0
20230531,094600,31155025,3670,3670,3670,3670,0
20230531,094500,31155025,3670,3670,3670,3670,2
20230531,094400,31147685,3670,3670,3670,3670,0
20230531,094300,31147685,3670,3670,3670,3670,0
20230531,094200,31147685,3670,3670,3670,3670,0
20230531,094100,31147685,3670,3670,3670,3670,0
20230531,094000,31147685,3670,3670,3670,3670,0
20230531,093900,31147685,3670,3670,3670,3670,0
20230531,093800,31147685,3670,3670,3670,3670,0
20230531,093700,31147685,3670,3670,3670,3670,0
20230531,093600,31147685,3670,3660,3670,3660,107
20230531,093500,30756055,3660,3660,3660,3660,44
20230531,093400,30595015,3670,3670,3670,3670,0
20230531,093300,30595015,3670,3670,3670,3670,2
20230531,093200,30587675,3670,3660,3670,3660,28
20230531,093100,30485095,3660,3660,3660,3660,1
20230531,093000,30481435,3650,3650,3650,3650,0
20230531,092900,30481435,3650,3650,3650,3650,0
20230531,092800,30481435,3650,3650,3650,3650,2200
20230531,092700,22451435,3655,3655,3655,3655,0
20230531,092600,22451435,3655,3655,3655,3655,0
20230531,092500,22451435,3655,3655,3655,3655,5
20230531,092400,22433160,3650,3650,3650,3650,200
20230531,092300,21703160,3655,3655,3655,3655,0
20230531,092200,21703160,3655,3655,3655,3655,0
20230531,092100,21703160,3655,3655,3655,3655,0
20230531,092000,21703160,3655,3655,3655,3655,678
20230531,091900,19225070,3655,3655,3655,3655,0
20230531,091800,19225070,3655,3655,3655,3655,0
20230531,091700,19225070,3655,3655,3655,3655,1
20230531,091600,19221415,3655,3655,3655,3655,7
20230531,091500,19195830,3655,3655,3655,3655,0
20230531,091400,19195830,3655,3655,3655,3655,291
20230531,091300,18132225,3660,3660,3660,3660,1
20230531,091200,18128565,3660,3660,3660,3660,0
20230531,091100,18128565,3660,3660,3660,3660,455
20230531,091000,16463265,3665,3665,3665,3665,712
20230531,090900,13853785,3665,3665,3665,3665,1567
20230531,090800,8110730,3665,3665,3665,3665,0
20230531,090700,8110730,3665,3665,3665,3665,0
20230531,090600,8110730,3665,3665,3665,3665,0
20230531,090500,8110730,3665,3665,3665,3665,1100
20230531,090400,4079230,3680,3680,3680,3680,0
20230531,090300,4079230,3680,3680,3680,3680,0
20230531,090200,4079230,3680,3680,3680,3680,0
20230531,090100,4079230,3680,3680,3680,3680,0
20230531,090000,4079230,3680,3665,3680,3665,1113