KissMeData/080720/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,205000,112241310,5700,5700,5700,5700,1403
20230531,204900,112241310,5700,5700,5700,5700,0
20230531,204800,112241310,5700,5700,5700,5700,0
20230531,204700,112241310,5700,5700,5700,5700,0
20230531,204600,112241310,5700,5700,5700,5700,0
20230531,204500,112241310,5700,5700,5700,5700,0
20230531,204400,112241310,5700,5700,5700,5700,0
20230531,204300,112241310,5700,5700,5700,5700,0
20230531,204200,112241310,5700,5700,5700,5700,0
20230531,204100,112241310,5700,5700,5700,5700,0
20230531,204000,112241310,5700,5700,5700,5700,0
20230531,203900,112241310,5700,5700,5700,5700,0
20230531,203800,112241310,5700,5700,5700,5700,0
20230531,203700,112241310,5700,5700,5700,5700,0
20230531,203600,112241310,5700,5700,5700,5700,0
20230531,203500,112241310,5700,5700,5700,5700,0
20230531,203400,112241310,5700,5700,5700,5700,0
20230531,203300,112241310,5700,5700,5700,5700,0
20230531,203200,112241310,5700,5700,5700,5700,0
20230531,203100,112241310,5700,5700,5700,5700,0
20230531,203000,112241310,5700,5700,5700,5700,0
20230531,202900,112241310,5700,5700,5700,5700,0
20230531,202800,112241310,5700,5700,5700,5700,0
20230531,202700,112241310,5700,5700,5700,5700,0
20230531,202600,112241310,5700,5700,5700,5700,0
20230531,202500,112241310,5700,5700,5700,5700,0
20230531,202400,112241310,5700,5700,5700,5700,0
20230531,202300,112241310,5700,5700,5700,5700,0
20230531,202200,112241310,5700,5700,5700,5700,0
20230531,202100,112241310,5700,5700,5700,5700,0
20230531,202000,112241310,5700,5700,5700,5700,1403
20230531,201900,112241310,5700,5700,5700,5700,0
20230531,201800,112241310,5700,5700,5700,5700,0
20230531,201700,112241310,5700,5700,5700,5700,0
20230531,201600,112241310,5700,5700,5700,5700,0
20230531,201500,112241310,5700,5700,5700,5700,0
20230531,201400,112241310,5700,5700,5700,5700,0
20230531,201300,112241310,5700,5700,5700,5700,0
20230531,201200,112241310,5700,5700,5700,5700,0
20230531,201100,112241310,5700,5700,5700,5700,0
20230531,201000,112241310,5700,5700,5700,5700,0
20230531,200900,112241310,5700,5700,5700,5700,0
20230531,200800,112241310,5700,5700,5700,5700,0
20230531,200700,112241310,5700,5700,5700,5700,0
20230531,200600,112241310,5700,5700,5700,5700,0
20230531,200500,112241310,5700,5700,5700,5700,0
20230531,200400,112241310,5700,5700,5700,5700,0
20230531,200300,112241310,5700,5700,5700,5700,0
20230531,200200,112241310,5700,5700,5700,5700,0
20230531,200100,112241310,5700,5700,5700,5700,0
20230531,200000,112241310,5700,5700,5700,5700,0
20230531,195900,112241310,5700,5700,5700,5700,0
20230531,195800,112241310,5700,5700,5700,5700,0
20230531,195700,112241310,5700,5700,5700,5700,0
20230531,195600,112241310,5700,5700,5700,5700,0
20230531,195500,112241310,5700,5700,5700,5700,0
20230531,195400,112241310,5700,5700,5700,5700,0
20230531,195300,112241310,5700,5700,5700,5700,0
20230531,195200,112241310,5700,5700,5700,5700,0
20230531,195100,112241310,5700,5700,5700,5700,0
20230531,195000,112241310,5700,5700,5700,5700,1403
20230531,194900,112241310,5700,5700,5700,5700,0
20230531,194800,112241310,5700,5700,5700,5700,0
20230531,194700,112241310,5700,5700,5700,5700,0
20230531,194600,112241310,5700,5700,5700,5700,0
20230531,194500,112241310,5700,5700,5700,5700,0
20230531,194400,112241310,5700,5700,5700,5700,0
20230531,194300,112241310,5700,5700,5700,5700,0
20230531,194200,112241310,5700,5700,5700,5700,0
20230531,194100,112241310,5700,5700,5700,5700,0
20230531,194000,112241310,5700,5700,5700,5700,0
20230531,193900,112241310,5700,5700,5700,5700,0
20230531,193800,112241310,5700,5700,5700,5700,0
20230531,193700,112241310,5700,5700,5700,5700,0
20230531,193600,112241310,5700,5700,5700,5700,0
20230531,193500,112241310,5700,5700,5700,5700,0
20230531,193400,112241310,5700,5700,5700,5700,0
20230531,193300,112241310,5700,5700,5700,5700,0
20230531,193200,112241310,5700,5700,5700,5700,0
20230531,193100,112241310,5700,5700,5700,5700,0
20230531,193000,112241310,5700,5700,5700,5700,0
20230531,192900,112241310,5700,5700,5700,5700,0
20230531,192800,112241310,5700,5700,5700,5700,0
20230531,192700,112241310,5700,5700,5700,5700,0
20230531,192600,112241310,5700,5700,5700,5700,0
20230531,192500,112241310,5700,5700,5700,5700,0
20230531,192400,112241310,5700,5700,5700,5700,0
20230531,192300,112241310,5700,5700,5700,5700,0
20230531,192200,112241310,5700,5700,5700,5700,0
20230531,192100,112241310,5700,5700,5700,5700,0
20230531,192000,112241310,5700,5700,5700,5700,1403
20230531,191900,112241310,5700,5700,5700,5700,0
20230531,191800,112241310,5700,5700,5700,5700,0
20230531,191700,112241310,5700,5700,5700,5700,0
20230531,191600,112241310,5700,5700,5700,5700,0
20230531,191500,112241310,5700,5700,5700,5700,0
20230531,191400,112241310,5700,5700,5700,5700,0
20230531,191300,112241310,5700,5700,5700,5700,0
20230531,191200,112241310,5700,5700,5700,5700,0
20230531,191100,112241310,5700,5700,5700,5700,0
20230531,191000,112241310,5700,5700,5700,5700,0
20230531,190900,112241310,5700,5700,5700,5700,0
20230531,190800,112241310,5700,5700,5700,5700,0
20230531,190700,112241310,5700,5700,5700,5700,0
20230531,190600,112241310,5700,5700,5700,5700,0
20230531,190500,112241310,5700,5700,5700,5700,0
20230531,190400,112241310,5700,5700,5700,5700,0
20230531,190300,112241310,5700,5700,5700,5700,0
20230531,190200,112241310,5700,5700,5700,5700,0
20230531,190100,112241310,5700,5700,5700,5700,0
20230531,190000,112241310,5700,5700,5700,5700,0
20230531,185900,112241310,5700,5700,5700,5700,0
20230531,185800,112241310,5700,5700,5700,5700,0
20230531,185700,112241310,5700,5700,5700,5700,0
20230531,185600,112241310,5700,5700,5700,5700,0
20230531,185500,112241310,5700,5700,5700,5700,0
20230531,185400,112241310,5700,5700,5700,5700,0
20230531,185300,112241310,5700,5700,5700,5700,0
20230531,185200,112241310,5700,5700,5700,5700,0
20230531,185100,112241310,5700,5700,5700,5700,0
20230531,185000,112241310,5700,5700,5700,5700,1403
20230531,184900,112241310,5700,5700,5700,5700,0
20230531,184800,112241310,5700,5700,5700,5700,0
20230531,184700,112241310,5700,5700,5700,5700,0
20230531,184600,112241310,5700,5700,5700,5700,0
20230531,184500,112241310,5700,5700,5700,5700,0
20230531,184400,112241310,5700,5700,5700,5700,0
20230531,184300,112241310,5700,5700,5700,5700,0
20230531,184200,112241310,5700,5700,5700,5700,0
20230531,184100,112241310,5700,5700,5700,5700,0
20230531,184000,112241310,5700,5700,5700,5700,0
20230531,183900,112241310,5700,5700,5700,5700,0
20230531,183800,112241310,5700,5700,5700,5700,0
20230531,183700,112241310,5700,5700,5700,5700,0
20230531,183600,112241310,5700,5700,5700,5700,0
20230531,183500,112241310,5700,5700,5700,5700,0
20230531,183400,112241310,5700,5700,5700,5700,0
20230531,183300,112241310,5700,5700,5700,5700,0
20230531,183200,112241310,5700,5700,5700,5700,0
20230531,183100,112241310,5700,5700,5700,5700,0
20230531,183000,112241310,5700,5700,5700,5700,0
20230531,182900,112241310,5700,5700,5700,5700,0
20230531,182800,112241310,5700,5700,5700,5700,0
20230531,182700,112241310,5700,5700,5700,5700,0
20230531,182600,112241310,5700,5700,5700,5700,0
20230531,182500,112241310,5700,5700,5700,5700,0
20230531,182400,112241310,5700,5700,5700,5700,0
20230531,182300,112241310,5700,5700,5700,5700,0
20230531,182200,112241310,5700,5700,5700,5700,0
20230531,182100,112241310,5700,5700,5700,5700,0
20230531,182000,112241310,5700,5700,5700,5700,1403
20230531,181900,112241310,5700,5700,5700,5700,0
20230531,181800,112241310,5700,5700,5700,5700,0
20230531,181700,112241310,5700,5700,5700,5700,0
20230531,181600,112241310,5700,5700,5700,5700,0
20230531,181500,112241310,5700,5700,5700,5700,0
20230531,181400,112241310,5700,5700,5700,5700,0
20230531,181300,112241310,5700,5700,5700,5700,0
20230531,181200,112241310,5700,5700,5700,5700,0
20230531,181100,112241310,5700,5700,5700,5700,0
20230531,181000,112241310,5700,5700,5700,5700,0
20230531,180900,112241310,5700,5700,5700,5700,0
20230531,180800,112241310,5700,5700,5700,5700,0
20230531,180700,112241310,5700,5700,5700,5700,0
20230531,180600,112241310,5700,5700,5700,5700,0
20230531,180500,112241310,5700,5700,5700,5700,0
20230531,180400,112241310,5700,5700,5700,5700,0
20230531,180300,112241310,5700,5700,5700,5700,0
20230531,180200,112241310,5700,5700,5700,5700,0
20230531,180100,112241310,5700,5700,5700,5700,0
20230531,180000,112241310,5700,5700,5700,5700,0
20230531,175900,112241310,5700,5700,5700,5700,0
20230531,175800,112241310,5700,5700,5700,5700,0
20230531,175700,112241310,5700,5700,5700,5700,0
20230531,175600,112241310,5700,5700,5700,5700,0
20230531,175500,112241310,5700,5700,5700,5700,0
20230531,175400,112241310,5700,5700,5700,5700,0
20230531,175300,112241310,5700,5700,5700,5700,0
20230531,175200,112241310,5700,5700,5700,5700,0
20230531,175100,112241310,5700,5700,5700,5700,0
20230531,175000,112241310,5700,5700,5700,5700,1403
20230531,174900,112241310,5700,5700,5700,5700,0
20230531,174800,112241310,5700,5700,5700,5700,0
20230531,174700,112241310,5700,5700,5700,5700,0
20230531,174600,112241310,5700,5700,5700,5700,0
20230531,174500,112241310,5700,5700,5700,5700,0
20230531,174400,112241310,5700,5700,5700,5700,0
20230531,174300,112241310,5700,5700,5700,5700,0
20230531,174200,112241310,5700,5700,5700,5700,0
20230531,174100,112241310,5700,5700,5700,5700,0
20230531,174000,112241310,5700,5700,5700,5700,0
20230531,173900,112241310,5700,5700,5700,5700,0
20230531,173800,112241310,5700,5700,5700,5700,0
20230531,173700,112241310,5700,5700,5700,5700,0
20230531,173600,112241310,5700,5700,5700,5700,0
20230531,173500,112241310,5700,5700,5700,5700,0
20230531,173400,112241310,5700,5700,5700,5700,0
20230531,173300,112241310,5700,5700,5700,5700,0
20230531,173200,112241310,5700,5700,5700,5700,0
20230531,173100,112241310,5700,5700,5700,5700,0
20230531,173000,112241310,5700,5700,5700,5700,0
20230531,172900,112241310,5700,5700,5700,5700,0
20230531,172800,112241310,5700,5700,5700,5700,0
20230531,172700,112241310,5700,5700,5700,5700,0
20230531,172600,112241310,5700,5700,5700,5700,0
20230531,172500,112241310,5700,5700,5700,5700,0
20230531,172400,112241310,5700,5700,5700,5700,0
20230531,172300,112241310,5700,5700,5700,5700,0
20230531,172200,112241310,5700,5700,5700,5700,0
20230531,172100,112241310,5700,5700,5700,5700,0
20230531,172000,112241310,5700,5700,5700,5700,1403
20230531,171900,112241310,5700,5700,5700,5700,0
20230531,171800,112241310,5700,5700,5700,5700,0
20230531,171700,112241310,5700,5700,5700,5700,0
20230531,171600,112241310,5700,5700,5700,5700,0
20230531,171500,112241310,5700,5700,5700,5700,0
20230531,171400,112241310,5700,5700,5700,5700,0
20230531,171300,112241310,5700,5700,5700,5700,0
20230531,171200,112241310,5700,5700,5700,5700,0
20230531,171100,112241310,5700,5700,5700,5700,0
20230531,171000,112241310,5700,5700,5700,5700,0
20230531,170900,112241310,5700,5700,5700,5700,0
20230531,170800,112241310,5700,5700,5700,5700,0
20230531,170700,112241310,5700,5700,5700,5700,0
20230531,170600,112241310,5700,5700,5700,5700,0
20230531,170500,112241310,5700,5700,5700,5700,0
20230531,170400,112241310,5700,5700,5700,5700,0
20230531,170300,112241310,5700,5700,5700,5700,0
20230531,170200,112241310,5700,5700,5700,5700,0
20230531,170100,112241310,5700,5700,5700,5700,0
20230531,170000,112241310,5700,5700,5700,5700,0
20230531,165900,112241310,5700,5700,5700,5700,0
20230531,165800,112241310,5700,5700,5700,5700,0
20230531,165700,112241310,5700,5700,5700,5700,0
20230531,165600,112241310,5700,5700,5700,5700,0
20230531,165500,112241310,5700,5700,5700,5700,0
20230531,165400,112241310,5700,5700,5700,5700,0
20230531,165300,112241310,5700,5700,5700,5700,0
20230531,165200,112241310,5700,5700,5700,5700,0
20230531,165100,112241310,5700,5700,5700,5700,0
20230531,165000,112241310,5700,5700,5700,5700,1403
20230531,164900,112241310,5700,5700,5700,5700,0
20230531,164800,112241310,5700,5700,5700,5700,0
20230531,164700,112241310,5700,5700,5700,5700,0
20230531,164600,112241310,5700,5700,5700,5700,0
20230531,164500,112241310,5700,5700,5700,5700,0
20230531,164400,112241310,5700,5700,5700,5700,0
20230531,164300,112241310,5700,5700,5700,5700,0
20230531,164200,112241310,5700,5700,5700,5700,0
20230531,164100,112241310,5700,5700,5700,5700,0
20230531,164000,112241310,5700,5700,5700,5700,0
20230531,163900,112241310,5700,5700,5700,5700,0
20230531,163800,112241310,5700,5700,5700,5700,0
20230531,163700,112241310,5700,5700,5700,5700,0
20230531,163600,112241310,5700,5700,5700,5700,0
20230531,163500,112241310,5700,5700,5700,5700,0
20230531,163400,112241310,5700,5700,5700,5700,0
20230531,163300,112241310,5700,5700,5700,5700,0
20230531,163200,112241310,5700,5700,5700,5700,0
20230531,163100,112241310,5700,5700,5700,5700,0
20230531,163000,112241310,5700,5700,5700,5700,0
20230531,162900,112241310,5700,5700,5700,5700,0
20230531,162800,112241310,5700,5700,5700,5700,0
20230531,162700,112241310,5700,5700,5700,5700,0
20230531,162600,112241310,5700,5700,5700,5700,0
20230531,162500,112241310,5700,5700,5700,5700,0
20230531,162400,112241310,5700,5700,5700,5700,0
20230531,162300,112241310,5700,5700,5700,5700,0
20230531,162200,112241310,5700,5700,5700,5700,0
20230531,162100,112241310,5700,5700,5700,5700,0
20230531,162000,112241310,5700,5700,5700,5700,1403
20230531,161900,112241310,5700,5700,5700,5700,0
20230531,161800,112241310,5700,5700,5700,5700,0
20230531,161700,112241310,5700,5700,5700,5700,0
20230531,161600,112241310,5700,5700,5700,5700,0
20230531,161500,112241310,5700,5700,5700,5700,0
20230531,161400,112241310,5700,5700,5700,5700,0
20230531,161300,112241310,5700,5700,5700,5700,0
20230531,161200,112241310,5700,5700,5700,5700,0
20230531,161100,112241310,5700,5700,5700,5700,0
20230531,161000,112241310,5700,5700,5700,5700,0
20230531,160900,112241310,5700,5700,5700,5700,0
20230531,160800,112241310,5700,5700,5700,5700,0
20230531,160700,112241310,5700,5700,5700,5700,0
20230531,160600,112241310,5700,5700,5700,5700,0
20230531,160500,112241310,5700,5700,5700,5700,0
20230531,160400,112241310,5700,5700,5700,5700,0
20230531,160300,112241310,5700,5700,5700,5700,0
20230531,160200,112241310,5700,5700,5700,5700,0
20230531,160100,112241310,5700,5700,5700,5700,0
20230531,160000,112241310,5700,5700,5700,5700,0
20230531,155900,112241310,5700,5700,5700,5700,0
20230531,155800,112241310,5700,5700,5700,5700,0
20230531,155700,112241310,5700,5700,5700,5700,0
20230531,155600,112241310,5700,5700,5700,5700,0
20230531,155500,112241310,5700,5700,5700,5700,0
20230531,155400,112241310,5700,5700,5700,5700,0
20230531,155300,112241310,5700,5700,5700,5700,0
20230531,155200,112241310,5700,5700,5700,5700,0
20230531,155100,112241310,5700,5700,5700,5700,0
20230531,155000,112241310,5700,5700,5700,5700,1403
20230531,154900,112241310,5700,5700,5700,5700,0
20230531,154800,112241310,5700,5700,5700,5700,0
20230531,154700,112241310,5700,5700,5700,5700,0
20230531,154600,112241310,5700,5700,5700,5700,0
20230531,154500,112241310,5700,5700,5700,5700,0
20230531,154400,112241310,5700,5700,5700,5700,0
20230531,154300,112241310,5700,5700,5700,5700,0
20230531,154200,112241310,5700,5700,5700,5700,0
20230531,154100,112241310,5700,5700,5700,5700,0
20230531,154000,112241310,5700,5700,5700,5700,0
20230531,153900,112241310,5700,5700,5700,5700,0
20230531,153800,112241310,5700,5700,5700,5700,0
20230531,153700,112241310,5700,5700,5700,5700,0
20230531,153600,112241310,5700,5700,5700,5700,0
20230531,153500,112241310,5700,5700,5700,5700,0
20230531,153400,112241310,5700,5700,5700,5700,0
20230531,153300,112241310,5700,5700,5700,5700,0
20230531,153200,112241310,5700,5700,5700,5700,0
20230531,153100,112241310,5700,5700,5700,5700,0
20230531,153000,112241310,5700,5700,5700,5700,1403
20230531,152900,104244210,5690,5690,5690,5690,0
20230531,152800,104244210,5690,5690,5690,5690,0
20230531,152700,104244210,5690,5690,5690,5690,0
20230531,152600,104244210,5690,5690,5690,5690,0
20230531,152500,104244210,5690,5690,5690,5690,0
20230531,152400,104244210,5690,5690,5690,5690,0
20230531,152300,104244210,5690,5690,5690,5690,0
20230531,152200,104244210,5690,5690,5690,5690,0
20230531,152100,104244210,5690,5690,5690,5690,0
20230531,152000,104244210,5690,5690,5690,5690,0
20230531,151900,104244210,5690,5690,5690,5690,8
20230531,151800,104198690,5690,5710,5710,5690,148
20230531,151700,103356470,5710,5710,5710,5710,40
20230531,151600,103128070,5700,5690,5700,5690,200
20230531,151500,101988320,5700,5700,5700,5700,100
20230531,151400,101418320,5690,5690,5690,5690,30
20230531,151300,101247620,5690,5690,5690,5690,100
20230531,151200,100678620,5700,5700,5700,5700,0
20230531,151100,100678620,5700,5700,5700,5700,0
20230531,151000,100678620,5700,5700,5700,5700,0
20230531,150900,100678620,5700,5700,5700,5700,0
20230531,150800,100678620,5700,5700,5700,5700,1
20230531,150700,100672920,5700,5690,5700,5690,52
20230531,150600,100376790,5690,5690,5690,5690,0
20230531,150500,100376790,5690,5680,5690,5680,141
20230531,150400,99574860,5680,5680,5680,5680,200
20230531,150300,98438860,5690,5690,5690,5690,0
20230531,150200,98438860,5690,5690,5690,5690,0
20230531,150100,98438860,5690,5690,5690,5690,0
20230531,150000,98438860,5690,5690,5690,5690,1
20230531,145900,98433170,5660,5660,5660,5660,0
20230531,145800,98433170,5660,5660,5660,5660,0
20230531,145700,98433170,5660,5660,5660,5660,0
20230531,145600,98433170,5660,5660,5660,5660,0
20230531,145500,98433170,5660,5660,5660,5660,0
20230531,145400,98433170,5660,5660,5660,5660,0
20230531,145300,98433170,5660,5660,5660,5660,0
20230531,145200,98433170,5660,5660,5660,5660,52
20230531,145100,98138850,5650,5650,5650,5650,0
20230531,145000,98138850,5650,5650,5650,5650,0
20230531,144900,98138850,5650,5650,5650,5650,0
20230531,144800,98138850,5650,5650,5650,5650,0
20230531,144700,98138850,5650,5650,5650,5650,461
20230531,144600,95534200,5660,5660,5660,5660,20
20230531,144500,95421000,5690,5690,5690,5690,0
20230531,144400,95421000,5690,5690,5690,5690,0
20230531,144300,95421000,5690,5690,5690,5690,0
20230531,144200,95421000,5690,5690,5690,5690,0
20230531,144100,95421000,5690,5690,5690,5690,0
20230531,144000,95421000,5690,5690,5690,5690,0
20230531,143900,95421000,5690,5690,5690,5690,0
20230531,143800,95421000,5690,5690,5690,5690,0
20230531,143700,95421000,5690,5690,5690,5690,0
20230531,143600,95421000,5690,5670,5690,5660,85
20230531,143500,94937840,5690,5690,5690,5690,0
20230531,143400,94937840,5690,5690,5690,5690,0
20230531,143300,94937840,5690,5690,5690,5690,0
20230531,143200,94937840,5690,5690,5690,5690,0
20230531,143100,94937840,5690,5690,5690,5690,1
20230531,143000,94932150,5690,5690,5690,5690,0
20230531,142900,94932150,5690,5680,5690,5680,3
20230531,142800,94915100,5680,5680,5680,5680,0
20230531,142700,94915100,5680,5680,5680,5680,0
20230531,142600,94915100,5680,5680,5680,5680,0
20230531,142500,94915100,5680,5680,5680,5680,0
20230531,142400,94915100,5680,5680,5680,5680,0
20230531,142300,94915100,5680,5680,5680,5680,0
20230531,142200,94915100,5680,5680,5680,5680,985
20230531,142100,89320300,5680,5680,5680,5680,15
20230531,142000,89235100,5680,5680,5680,5680,0
20230531,141900,89235100,5680,5670,5680,5670,10
20230531,141800,89178390,5670,5670,5670,5670,20
20230531,141700,89064990,5670,5670,5670,5670,0
20230531,141600,89064990,5670,5670,5670,5670,0
20230531,141500,89064990,5670,5670,5670,5670,0
20230531,141400,89064990,5670,5670,5670,5670,0
20230531,141300,89064990,5670,5670,5670,5670,0
20230531,141200,89064990,5670,5670,5670,5670,0
20230531,141100,89064990,5670,5670,5670,5670,0
20230531,141000,89064990,5670,5670,5670,5670,0
20230531,140900,89064990,5670,5670,5670,5670,0
20230531,140800,89064990,5670,5670,5670,5670,0
20230531,140700,89064990,5670,5670,5670,5670,0
20230531,140600,89064990,5670,5670,5670,5670,0
20230531,140500,89064990,5670,5670,5670,5670,0
20230531,140400,89064990,5670,5670,5670,5670,1
20230531,140300,89059320,5670,5670,5670,5670,0
20230531,140200,89059320,5670,5670,5670,5670,0
20230531,140100,89059320,5670,5670,5670,5670,0
20230531,140000,89059320,5670,5670,5670,5670,0
20230531,135900,89059320,5670,5670,5670,5670,0
20230531,135800,89059320,5670,5670,5670,5670,0
20230531,135700,89059320,5670,5670,5670,5670,0
20230531,135600,89059320,5670,5670,5670,5670,0
20230531,135500,89059320,5670,5670,5670,5670,0
20230531,135400,89059320,5670,5670,5670,5670,0
20230531,135300,89059320,5670,5670,5670,5670,0
20230531,135200,89059320,5670,5670,5670,5670,0
20230531,135100,89059320,5670,5670,5670,5670,0
20230531,135000,89059320,5670,5670,5670,5670,0
20230531,134900,89059320,5670,5670,5670,5670,0
20230531,134800,89059320,5670,5670,5670,5670,0
20230531,134700,89059320,5670,5670,5670,5670,0
20230531,134600,89059320,5670,5670,5670,5670,0
20230531,134500,89059320,5670,5670,5670,5670,0
20230531,134400,89059320,5670,5670,5670,5670,0
20230531,134300,89059320,5670,5660,5670,5660,154
20230531,134200,88187670,5650,5650,5650,5650,0
20230531,134100,88187670,5650,5650,5650,5650,0
20230531,134000,88187670,5650,5650,5650,5650,0
20230531,133900,88187670,5650,5650,5650,5650,0
20230531,133800,88187670,5650,5650,5650,5650,0
20230531,133700,88187670,5650,5650,5650,5650,0
20230531,133600,88187670,5650,5650,5650,5650,0
20230531,133500,88187670,5650,5650,5650,5650,0
20230531,133400,88187670,5650,5650,5650,5650,0
20230531,133300,88187670,5650,5650,5650,5650,26
20230531,133200,88040770,5660,5660,5660,5660,0
20230531,133100,88040770,5660,5660,5660,5660,11
20230531,133000,87978510,5660,5660,5660,5660,0
20230531,132900,87978510,5660,5660,5660,5660,0
20230531,132800,87978510,5660,5660,5660,5660,0
20230531,132700,87978510,5660,5660,5660,5660,0
20230531,132600,87978510,5660,5660,5660,5660,0
20230531,132500,87978510,5660,5660,5660,5660,0
20230531,132400,87978510,5660,5660,5660,5660,0
20230531,132300,87978510,5660,5660,5660,5660,0
20230531,132200,87978510,5660,5660,5660,5660,0
20230531,132100,87978510,5660,5660,5660,5660,0
20230531,132000,87978510,5660,5660,5660,5660,0
20230531,131900,87978510,5660,5660,5660,5660,0
20230531,131800,87978510,5660,5660,5660,5660,0
20230531,131700,87978510,5660,5660,5660,5660,0
20230531,131600,87978510,5660,5660,5660,5660,0
20230531,131500,87978510,5660,5660,5660,5660,0
20230531,131400,87978510,5660,5660,5660,5660,0
20230531,131300,87978510,5660,5660,5660,5660,0
20230531,131200,87978510,5660,5660,5660,5660,0
20230531,131100,87978510,5660,5660,5660,5660,0
20230531,131000,87978510,5660,5660,5660,5660,0
20230531,130900,87978510,5660,5660,5660,5660,0
20230531,130800,87978510,5660,5660,5660,5660,0
20230531,130700,87978510,5660,5660,5660,5660,2
20230531,130600,87967190,5660,5660,5660,5660,6
20230531,130500,87933230,5670,5670,5670,5670,0
20230531,130400,87933230,5670,5670,5670,5670,0
20230531,130300,87933230,5670,5670,5670,5670,0
20230531,130200,87933230,5670,5670,5670,5670,0
20230531,130100,87933230,5670,5670,5670,5670,0
20230531,130000,87933230,5670,5670,5670,5670,0
20230531,125900,87933230,5670,5670,5670,5670,0
20230531,125800,87933230,5670,5670,5670,5670,0
20230531,125700,87933230,5670,5670,5670,5670,0
20230531,125600,87933230,5670,5670,5670,5670,0
20230531,125500,87933230,5670,5670,5670,5670,0
20230531,125400,87933230,5670,5670,5670,5670,0
20230531,125300,87933230,5670,5670,5670,5670,0
20230531,125200,87933230,5670,5670,5670,5670,0
20230531,125100,87933230,5670,5670,5670,5670,0
20230531,125000,87933230,5670,5670,5670,5670,0
20230531,124900,87933230,5670,5660,5670,5660,4
20230531,124800,87910560,5670,5670,5670,5670,0
20230531,124700,87910560,5670,5670,5670,5670,0
20230531,124600,87910560,5670,5670,5670,5670,0
20230531,124500,87910560,5670,5670,5670,5670,0
20230531,124400,87910560,5670,5670,5670,5670,0
20230531,124300,87910560,5670,5670,5670,5670,0
20230531,124200,87910560,5670,5670,5670,5670,0
20230531,124100,87910560,5670,5670,5670,5670,1
20230531,124000,87904890,5660,5660,5660,5660,0
20230531,123900,87904890,5660,5660,5660,5660,0
20230531,123800,87904890,5660,5660,5660,5660,0
20230531,123700,87904890,5660,5660,5660,5660,0
20230531,123600,87904890,5660,5660,5660,5660,0
20230531,123500,87904890,5660,5660,5660,5660,0
20230531,123400,87904890,5660,5660,5660,5660,0
20230531,123300,87904890,5660,5660,5660,5660,0
20230531,123200,87904890,5660,5660,5660,5660,0
20230531,123100,87904890,5660,5660,5660,5660,116
20230531,123000,87248330,5650,5650,5650,5650,0
20230531,122900,87248330,5650,5650,5650,5650,0
20230531,122800,87248330,5650,5650,5650,5650,0
20230531,122700,87248330,5650,5640,5650,5640,527
20230531,122600,84270920,5640,5640,5640,5640,0
20230531,122500,84270920,5640,5640,5640,5640,0
20230531,122400,84270920,5640,5640,5640,5640,20
20230531,122300,84158120,5640,5640,5640,5640,0
20230531,122200,84158120,5640,5640,5640,5640,0
20230531,122100,84158120,5640,5640,5640,5640,0
20230531,122000,84158120,5640,5640,5640,5640,0
20230531,121900,84158120,5640,5640,5640,5640,0
20230531,121800,84158120,5640,5640,5640,5640,0
20230531,121700,84158120,5640,5640,5640,5640,0
20230531,121600,84158120,5640,5640,5640,5640,0
20230531,121500,84158120,5640,5640,5640,5640,0
20230531,121400,84158120,5640,5640,5640,5640,0
20230531,121300,84158120,5640,5640,5640,5640,42
20230531,121200,83921240,5610,5610,5610,5610,0
20230531,121100,83921240,5610,5610,5610,5610,0
20230531,121000,83921240,5610,5610,5610,5610,0
20230531,120900,83921240,5610,5610,5610,5610,0
20230531,120800,83921240,5610,5610,5610,5610,0
20230531,120700,83921240,5610,5610,5610,5610,0
20230531,120600,83921240,5610,5610,5610,5610,0
20230531,120500,83921240,5610,5610,5610,5610,0
20230531,120400,83921240,5610,5610,5610,5610,0
20230531,120300,83921240,5610,5610,5610,5610,0
20230531,120200,83921240,5610,5610,5610,5610,0
20230531,120100,83921240,5610,5610,5610,5610,0
20230531,120000,83921240,5610,5610,5610,5610,0
20230531,115900,83921240,5610,5610,5610,5610,0
20230531,115800,83921240,5610,5610,5610,5610,0
20230531,115700,83921240,5610,5610,5610,5610,0
20230531,115600,83921240,5610,5610,5610,5610,0
20230531,115500,83921240,5610,5610,5610,5610,0
20230531,115400,83921240,5610,5610,5610,5610,0
20230531,115300,83921240,5610,5610,5610,5610,0
20230531,115200,83921240,5610,5610,5610,5610,0
20230531,115100,83921240,5610,5610,5610,5610,0
20230531,115000,83921240,5610,5610,5610,5610,0
20230531,114900,83921240,5610,5610,5610,5610,0
20230531,114800,83921240,5610,5610,5610,5610,0
20230531,114700,83921240,5610,5610,5610,5610,0
20230531,114600,83921240,5610,5610,5610,5610,0
20230531,114500,83921240,5610,5610,5610,5610,0
20230531,114400,83921240,5610,5610,5610,5610,0
20230531,114300,83921240,5610,5610,5610,5610,0
20230531,114200,83921240,5610,5610,5610,5610,0
20230531,114100,83921240,5610,5610,5610,5610,0
20230531,114000,83921240,5610,5610,5610,5610,0
20230531,113900,83921240,5610,5610,5610,5610,1
20230531,113800,83915630,5620,5620,5620,5620,0
20230531,113700,83915630,5620,5620,5620,5620,100
20230531,113600,83353630,5610,5650,5650,5610,1800
20230531,113500,73241950,5650,5650,5650,5650,0
20230531,113400,73241950,5650,5650,5650,5650,0
20230531,113300,73241950,5650,5650,5650,5650,0
20230531,113200,73241950,5650,5650,5650,5650,0
20230531,113100,73241950,5650,5650,5650,5650,0
20230531,113000,73241950,5650,5650,5650,5650,48
20230531,112900,72970750,5650,5650,5650,5650,0
20230531,112800,72970750,5650,5650,5650,5650,0
20230531,112700,72970750,5650,5650,5650,5650,0
20230531,112600,72970750,5650,5650,5650,5650,0
20230531,112500,72970750,5650,5650,5650,5650,0
20230531,112400,72970750,5650,5650,5650,5650,0
20230531,112300,72970750,5650,5650,5650,5650,0
20230531,112200,72970750,5650,5650,5650,5650,0
20230531,112100,72970750,5650,5650,5650,5650,0
20230531,112000,72970750,5650,5650,5650,5650,2
20230531,111900,72959450,5640,5640,5640,5640,10
20230531,111800,72903050,5640,5640,5640,5640,0
20230531,111700,72903050,5640,5640,5640,5640,0
20230531,111600,72903050,5640,5640,5640,5640,0
20230531,111500,72903050,5640,5640,5640,5640,0
20230531,111400,72903050,5640,5640,5640,5640,40
20230531,111300,72677450,5640,5640,5640,5640,30
20230531,111200,72508250,5620,5620,5620,5620,0
20230531,111100,72508250,5620,5620,5620,5620,0
20230531,111000,72508250,5620,5620,5620,5620,0
20230531,110900,72508250,5620,5620,5620,5620,0
20230531,110800,72508250,5620,5630,5630,5620,500
20230531,110700,69698060,5620,5640,5640,5620,476
20230531,110600,67021680,5670,5650,5670,5650,51
20230531,110500,66733210,5650,5650,5650,5650,0
20230531,110400,66733210,5650,5660,5660,5630,1710
20230531,110300,57084380,5660,5670,5670,5660,11
20230531,110200,57022060,5680,5680,5680,5680,0
20230531,110100,57022060,5680,5680,5680,5680,0
20230531,110000,57022060,5680,5680,5680,5680,0
20230531,105900,57022060,5680,5680,5680,5680,0
20230531,105800,57022060,5680,5680,5680,5680,0
20230531,105700,57022060,5680,5680,5680,5680,0
20230531,105600,57022060,5680,5680,5680,5680,0
20230531,105500,57022060,5680,5680,5680,5680,0
20230531,105400,57022060,5680,5680,5680,5680,0
20230531,105300,57022060,5680,5680,5680,5680,0
20230531,105200,57022060,5680,5680,5680,5680,0
20230531,105100,57022060,5680,5680,5680,5680,0
20230531,105000,57022060,5680,5680,5680,5680,0
20230531,104900,57022060,5680,5680,5680,5680,1
20230531,104800,57016380,5680,5680,5680,5680,0
20230531,104700,57016380,5680,5680,5680,5680,0
20230531,104600,57016380,5680,5680,5680,5680,0
20230531,104500,57016380,5680,5680,5680,5680,0
20230531,104400,57016380,5680,5680,5680,5680,0
20230531,104300,57016380,5680,5680,5680,5680,2
20230531,104200,57005020,5680,5680,5680,5680,1
20230531,104100,56999340,5660,5660,5660,5660,0
20230531,104000,56999340,5660,5660,5660,5660,10
20230531,103900,56942740,5660,5660,5660,5660,0
20230531,103800,56942740,5660,5660,5660,5660,0
20230531,103700,56942740,5660,5660,5660,5660,0
20230531,103600,56942740,5660,5660,5660,5660,21
20230531,103500,56823880,5680,5680,5680,5680,0
20230531,103400,56823880,5680,5680,5680,5680,0
20230531,103300,56823880,5680,5680,5680,5680,0
20230531,103200,56823880,5680,5680,5680,5680,0
20230531,103100,56823880,5680,5680,5680,5680,0
20230531,103000,56823880,5680,5680,5680,5680,0
20230531,102900,56823880,5680,5680,5680,5680,0
20230531,102800,56823880,5680,5680,5680,5680,0
20230531,102700,56823880,5680,5680,5680,5680,0
20230531,102600,56823880,5680,5680,5680,5680,0
20230531,102500,56823880,5680,5680,5680,5680,0
20230531,102400,56823880,5680,5660,5680,5660,807
20230531,102300,52246580,5650,5650,5650,5650,0
20230531,102200,52246580,5650,5650,5650,5650,0
20230531,102100,52246580,5650,5650,5650,5650,0
20230531,102000,52246580,5650,5650,5650,5650,0
20230531,101900,52246580,5650,5650,5650,5650,241
20230531,101800,50884930,5650,5650,5650,5650,0
20230531,101700,50884930,5650,5650,5650,5650,0
20230531,101600,50884930,5650,5650,5650,5650,0
20230531,101500,50884930,5650,5650,5650,5650,0
20230531,101400,50884930,5650,5650,5650,5650,0
20230531,101300,50884930,5650,5650,5650,5650,185
20230531,101200,49839680,5650,5650,5650,5650,0
20230531,101100,49839680,5650,5650,5650,5650,0
20230531,101000,49839680,5650,5650,5650,5650,0
20230531,100900,49839680,5650,5650,5650,5650,10
20230531,100800,49783180,5650,5650,5650,5650,0
20230531,100700,49783180,5650,5650,5650,5650,124
20230531,100600,49082580,5650,5650,5650,5650,0
20230531,100500,49082580,5650,5650,5650,5650,19
20230531,100400,48975230,5650,5650,5650,5650,529
20230531,100300,45986380,5650,5650,5650,5650,0
20230531,100200,45986380,5650,5650,5650,5650,200
20230531,100100,44856380,5650,5650,5650,5650,88
20230531,100000,44359180,5650,5650,5650,5650,0
20230531,095900,44359180,5650,5650,5650,5650,150
20230531,095800,43511680,5650,5650,5650,5650,0
20230531,095700,43511680,5650,5650,5650,5650,389
20230531,095600,41313830,5650,5650,5650,5650,0
20230531,095500,41313830,5650,5650,5650,5650,110
20230531,095400,40692330,5650,5650,5650,5650,110
20230531,095300,40070830,5650,5650,5650,5650,100
20230531,095200,39505830,5650,5650,5650,5650,773
20230531,095100,35138380,5650,5650,5650,5650,1641
20230531,095000,25866730,5650,5650,5650,5650,0
20230531,094900,25866730,5650,5650,5650,5650,0
20230531,094800,25866730,5650,5650,5650,5650,100
20230531,094700,25301730,5650,5650,5650,5650,200
20230531,094600,24171730,5650,5650,5650,5650,6
20230531,094500,24137830,5650,5650,5650,5650,0
20230531,094400,24137830,5650,5650,5650,5650,1
20230531,094300,24132180,5650,5650,5650,5650,0
20230531,094200,24132180,5650,5650,5650,5650,0
20230531,094100,24132180,5650,5650,5650,5650,0
20230531,094000,24132180,5650,5650,5650,5650,200
20230531,093900,23002180,5650,5650,5650,5650,10
20230531,093800,22945680,5650,5650,5650,5650,0
20230531,093700,22945680,5650,5650,5650,5650,0
20230531,093600,22945680,5650,5650,5650,5650,221
20230531,093500,21697030,5650,5650,5650,5650,0
20230531,093400,21697030,5650,5650,5650,5650,0
20230531,093300,21697030,5650,5650,5650,5650,0
20230531,093200,21697030,5650,5650,5650,5650,0
20230531,093100,21697030,5650,5650,5650,5650,0
20230531,093000,21697030,5650,5650,5650,5650,20
20230531,092900,21584030,5630,5630,5630,5630,39
20230531,092800,21364460,5650,5650,5650,5650,0
20230531,092700,21364460,5650,5640,5650,5640,3
20230531,092600,21347530,5640,5640,5640,5640,100
20230531,092500,20783530,5610,5610,5610,5610,0
20230531,092400,20783530,5610,5610,5610,5610,0
20230531,092300,20783530,5610,5610,5610,5610,0
20230531,092200,20783530,5610,5610,5610,5610,0
20230531,092100,20783530,5610,5610,5610,5610,0
20230531,092000,20783530,5610,5650,5650,5610,725
20230531,091900,16713460,5680,5680,5680,5680,0
20230531,091800,16713460,5680,5680,5680,5680,0
20230531,091700,16713460,5680,5680,5680,5680,0
20230531,091600,16713460,5680,5680,5680,5680,0
20230531,091500,16713460,5680,5680,5680,5680,0
20230531,091400,16713460,5680,5680,5680,5680,0
20230531,091300,16713460,5680,5650,5680,5650,46
20230531,091200,16453230,5650,5650,5650,5650,1966
20230531,091100,5345330,5650,5650,5650,5650,27
20230531,091000,5192780,5660,5670,5670,5660,26
20230531,090900,5045510,5680,5680,5680,5680,0
20230531,090800,5045510,5680,5680,5680,5680,0
20230531,090700,5045510,5680,5680,5680,5680,0
20230531,090600,5045510,5680,5680,5680,5680,1
20230531,090500,5039830,5690,5690,5690,5690,0
20230531,090400,5039830,5690,5690,5690,5690,1
20230531,090300,5034140,5660,5670,5670,5660,120
20230531,090200,4354930,5700,5680,5700,5680,251
20230531,090100,2929230,5710,5710,5710,5710,0
20230531,090000,2929230,5710,5710,5710,5710,513