KissMeData/080470/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,203500,124942910,6520,6520,6520,6520,36
20230531,203400,124942910,6520,6520,6520,6520,0
20230531,203300,124942910,6520,6520,6520,6520,0
20230531,203200,124942910,6520,6520,6520,6520,0
20230531,203100,124942910,6520,6520,6520,6520,0
20230531,203000,124942910,6520,6520,6520,6520,0
20230531,202900,124942910,6520,6520,6520,6520,0
20230531,202800,124942910,6520,6520,6520,6520,0
20230531,202700,124942910,6520,6520,6520,6520,0
20230531,202600,124942910,6520,6520,6520,6520,0
20230531,202500,124942910,6520,6520,6520,6520,0
20230531,202400,124942910,6520,6520,6520,6520,0
20230531,202300,124942910,6520,6520,6520,6520,0
20230531,202200,124942910,6520,6520,6520,6520,0
20230531,202100,124942910,6520,6520,6520,6520,0
20230531,202000,124942910,6520,6520,6520,6520,0
20230531,201900,124942910,6520,6520,6520,6520,0
20230531,201800,124942910,6520,6520,6520,6520,0
20230531,201700,124942910,6520,6520,6520,6520,0
20230531,201600,124942910,6520,6520,6520,6520,0
20230531,201500,124942910,6520,6520,6520,6520,0
20230531,201400,124942910,6520,6520,6520,6520,0
20230531,201300,124942910,6520,6520,6520,6520,0
20230531,201200,124942910,6520,6520,6520,6520,0
20230531,201100,124942910,6520,6520,6520,6520,0
20230531,201000,124942910,6520,6520,6520,6520,0
20230531,200900,124942910,6520,6520,6520,6520,0
20230531,200800,124942910,6520,6520,6520,6520,0
20230531,200700,124942910,6520,6520,6520,6520,0
20230531,200600,124942910,6520,6520,6520,6520,0
20230531,200500,124942910,6520,6520,6520,6520,36
20230531,200400,124942910,6520,6520,6520,6520,0
20230531,200300,124942910,6520,6520,6520,6520,0
20230531,200200,124942910,6520,6520,6520,6520,0
20230531,200100,124942910,6520,6520,6520,6520,0
20230531,200000,124942910,6520,6520,6520,6520,0
20230531,195900,124942910,6520,6520,6520,6520,0
20230531,195800,124942910,6520,6520,6520,6520,0
20230531,195700,124942910,6520,6520,6520,6520,0
20230531,195600,124942910,6520,6520,6520,6520,0
20230531,195500,124942910,6520,6520,6520,6520,0
20230531,195400,124942910,6520,6520,6520,6520,0
20230531,195300,124942910,6520,6520,6520,6520,0
20230531,195200,124942910,6520,6520,6520,6520,0
20230531,195100,124942910,6520,6520,6520,6520,0
20230531,195000,124942910,6520,6520,6520,6520,0
20230531,194900,124942910,6520,6520,6520,6520,0
20230531,194800,124942910,6520,6520,6520,6520,0
20230531,194700,124942910,6520,6520,6520,6520,0
20230531,194600,124942910,6520,6520,6520,6520,0
20230531,194500,124942910,6520,6520,6520,6520,0
20230531,194400,124942910,6520,6520,6520,6520,0
20230531,194300,124942910,6520,6520,6520,6520,0
20230531,194200,124942910,6520,6520,6520,6520,0
20230531,194100,124942910,6520,6520,6520,6520,0
20230531,194000,124942910,6520,6520,6520,6520,0
20230531,193900,124942910,6520,6520,6520,6520,0
20230531,193800,124942910,6520,6520,6520,6520,0
20230531,193700,124942910,6520,6520,6520,6520,0
20230531,193600,124942910,6520,6520,6520,6520,0
20230531,193500,124942910,6520,6520,6520,6520,36
20230531,193400,124942910,6520,6520,6520,6520,0
20230531,193300,124942910,6520,6520,6520,6520,0
20230531,193200,124942910,6520,6520,6520,6520,0
20230531,193100,124942910,6520,6520,6520,6520,0
20230531,193000,124942910,6520,6520,6520,6520,0
20230531,192900,124942910,6520,6520,6520,6520,0
20230531,192800,124942910,6520,6520,6520,6520,0
20230531,192700,124942910,6520,6520,6520,6520,0
20230531,192600,124942910,6520,6520,6520,6520,0
20230531,192500,124942910,6520,6520,6520,6520,0
20230531,192400,124942910,6520,6520,6520,6520,0
20230531,192300,124942910,6520,6520,6520,6520,0
20230531,192200,124942910,6520,6520,6520,6520,0
20230531,192100,124942910,6520,6520,6520,6520,0
20230531,192000,124942910,6520,6520,6520,6520,0
20230531,191900,124942910,6520,6520,6520,6520,0
20230531,191800,124942910,6520,6520,6520,6520,0
20230531,191700,124942910,6520,6520,6520,6520,0
20230531,191600,124942910,6520,6520,6520,6520,0
20230531,191500,124942910,6520,6520,6520,6520,0
20230531,191400,124942910,6520,6520,6520,6520,0
20230531,191300,124942910,6520,6520,6520,6520,0
20230531,191200,124942910,6520,6520,6520,6520,0
20230531,191100,124942910,6520,6520,6520,6520,0
20230531,191000,124942910,6520,6520,6520,6520,0
20230531,190900,124942910,6520,6520,6520,6520,0
20230531,190800,124942910,6520,6520,6520,6520,0
20230531,190700,124942910,6520,6520,6520,6520,0
20230531,190600,124942910,6520,6520,6520,6520,0
20230531,190500,124942910,6520,6520,6520,6520,36
20230531,190400,124942910,6520,6520,6520,6520,0
20230531,190300,124942910,6520,6520,6520,6520,0
20230531,190200,124942910,6520,6520,6520,6520,0
20230531,190100,124942910,6520,6520,6520,6520,0
20230531,190000,124942910,6520,6520,6520,6520,0
20230531,185900,124942910,6520,6520,6520,6520,0
20230531,185800,124942910,6520,6520,6520,6520,0
20230531,185700,124942910,6520,6520,6520,6520,0
20230531,185600,124942910,6520,6520,6520,6520,0
20230531,185500,124942910,6520,6520,6520,6520,0
20230531,185400,124942910,6520,6520,6520,6520,0
20230531,185300,124942910,6520,6520,6520,6520,0
20230531,185200,124942910,6520,6520,6520,6520,0
20230531,185100,124942910,6520,6520,6520,6520,0
20230531,185000,124942910,6520,6520,6520,6520,0
20230531,184900,124942910,6520,6520,6520,6520,0
20230531,184800,124942910,6520,6520,6520,6520,0
20230531,184700,124942910,6520,6520,6520,6520,0
20230531,184600,124942910,6520,6520,6520,6520,0
20230531,184500,124942910,6520,6520,6520,6520,0
20230531,184400,124942910,6520,6520,6520,6520,0
20230531,184300,124942910,6520,6520,6520,6520,0
20230531,184200,124942910,6520,6520,6520,6520,0
20230531,184100,124942910,6520,6520,6520,6520,0
20230531,184000,124942910,6520,6520,6520,6520,0
20230531,183900,124942910,6520,6520,6520,6520,0
20230531,183800,124942910,6520,6520,6520,6520,0
20230531,183700,124942910,6520,6520,6520,6520,0
20230531,183600,124942910,6520,6520,6520,6520,0
20230531,183500,124942910,6520,6520,6520,6520,36
20230531,183400,124942910,6520,6520,6520,6520,0
20230531,183300,124942910,6520,6520,6520,6520,0
20230531,183200,124942910,6520,6520,6520,6520,0
20230531,183100,124942910,6520,6520,6520,6520,0
20230531,183000,124942910,6520,6520,6520,6520,0
20230531,182900,124942910,6520,6520,6520,6520,0
20230531,182800,124942910,6520,6520,6520,6520,0
20230531,182700,124942910,6520,6520,6520,6520,0
20230531,182600,124942910,6520,6520,6520,6520,0
20230531,182500,124942910,6520,6520,6520,6520,0
20230531,182400,124942910,6520,6520,6520,6520,0
20230531,182300,124942910,6520,6520,6520,6520,0
20230531,182200,124942910,6520,6520,6520,6520,0
20230531,182100,124942910,6520,6520,6520,6520,0
20230531,182000,124942910,6520,6520,6520,6520,0
20230531,181900,124942910,6520,6520,6520,6520,0
20230531,181800,124942910,6520,6520,6520,6520,0
20230531,181700,124942910,6520,6520,6520,6520,0
20230531,181600,124942910,6520,6520,6520,6520,0
20230531,181500,124942910,6520,6520,6520,6520,0
20230531,181400,124942910,6520,6520,6520,6520,0
20230531,181300,124942910,6520,6520,6520,6520,0
20230531,181200,124942910,6520,6520,6520,6520,0
20230531,181100,124942910,6520,6520,6520,6520,0
20230531,181000,124942910,6520,6520,6520,6520,0
20230531,180900,124942910,6520,6520,6520,6520,0
20230531,180800,124942910,6520,6520,6520,6520,0
20230531,180700,124942910,6520,6520,6520,6520,0
20230531,180600,124942910,6520,6520,6520,6520,0
20230531,180500,124942910,6520,6520,6520,6520,36
20230531,180400,124942910,6520,6520,6520,6520,0
20230531,180300,124942910,6520,6520,6520,6520,0
20230531,180200,124942910,6520,6520,6520,6520,0
20230531,180100,124942910,6520,6520,6520,6520,0
20230531,180000,124942910,6520,6520,6520,6520,0
20230531,175900,124942910,6520,6520,6520,6520,0
20230531,175800,124942910,6520,6520,6520,6520,0
20230531,175700,124942910,6520,6520,6520,6520,0
20230531,175600,124942910,6520,6520,6520,6520,0
20230531,175500,124942910,6520,6520,6520,6520,0
20230531,175400,124942910,6520,6520,6520,6520,0
20230531,175300,124942910,6520,6520,6520,6520,0
20230531,175200,124942910,6520,6520,6520,6520,0
20230531,175100,124942910,6520,6520,6520,6520,0
20230531,175000,124942910,6520,6520,6520,6520,0
20230531,174900,124942910,6520,6520,6520,6520,0
20230531,174800,124942910,6520,6520,6520,6520,0
20230531,174700,124942910,6520,6520,6520,6520,0
20230531,174600,124942910,6520,6520,6520,6520,0
20230531,174500,124942910,6520,6520,6520,6520,0
20230531,174400,124942910,6520,6520,6520,6520,0
20230531,174300,124942910,6520,6520,6520,6520,0
20230531,174200,124942910,6520,6520,6520,6520,0
20230531,174100,124942910,6520,6520,6520,6520,0
20230531,174000,124942910,6520,6520,6520,6520,0
20230531,173900,124942910,6520,6520,6520,6520,0
20230531,173800,124942910,6520,6520,6520,6520,0
20230531,173700,124942910,6520,6520,6520,6520,0
20230531,173600,124942910,6520,6520,6520,6520,0
20230531,173500,124942910,6520,6520,6520,6520,36
20230531,173400,124942910,6520,6520,6520,6520,0
20230531,173300,124942910,6520,6520,6520,6520,0
20230531,173200,124942910,6520,6520,6520,6520,0
20230531,173100,124942910,6520,6520,6520,6520,0
20230531,173000,124942910,6520,6520,6520,6520,0
20230531,172900,124942910,6520,6520,6520,6520,0
20230531,172800,124942910,6520,6520,6520,6520,0
20230531,172700,124942910,6520,6520,6520,6520,0
20230531,172600,124942910,6520,6520,6520,6520,0
20230531,172500,124942910,6520,6520,6520,6520,0
20230531,172400,124942910,6520,6520,6520,6520,0
20230531,172300,124942910,6520,6520,6520,6520,0
20230531,172200,124942910,6520,6520,6520,6520,0
20230531,172100,124942910,6520,6520,6520,6520,0
20230531,172000,124942910,6520,6520,6520,6520,0
20230531,171900,124942910,6520,6520,6520,6520,0
20230531,171800,124942910,6520,6520,6520,6520,0
20230531,171700,124942910,6520,6520,6520,6520,0
20230531,171600,124942910,6520,6520,6520,6520,0
20230531,171500,124942910,6520,6520,6520,6520,0
20230531,171400,124942910,6520,6520,6520,6520,0
20230531,171300,124942910,6520,6520,6520,6520,0
20230531,171200,124942910,6520,6520,6520,6520,0
20230531,171100,124942910,6520,6520,6520,6520,0
20230531,171000,124942910,6520,6520,6520,6520,0
20230531,170900,124942910,6520,6520,6520,6520,0
20230531,170800,124942910,6520,6520,6520,6520,0
20230531,170700,124942910,6520,6520,6520,6520,0
20230531,170600,124942910,6520,6520,6520,6520,0
20230531,170500,124942910,6520,6520,6520,6520,36
20230531,170400,124942910,6520,6520,6520,6520,0
20230531,170300,124942910,6520,6520,6520,6520,0
20230531,170200,124942910,6520,6520,6520,6520,0
20230531,170100,124942910,6520,6520,6520,6520,0
20230531,170000,124942910,6520,6520,6520,6520,0
20230531,165900,124942910,6520,6520,6520,6520,0
20230531,165800,124942910,6520,6520,6520,6520,0
20230531,165700,124942910,6520,6520,6520,6520,0
20230531,165600,124942910,6520,6520,6520,6520,0
20230531,165500,124942910,6520,6520,6520,6520,0
20230531,165400,124942910,6520,6520,6520,6520,0
20230531,165300,124942910,6520,6520,6520,6520,0
20230531,165200,124942910,6520,6520,6520,6520,0
20230531,165100,124942910,6520,6520,6520,6520,0
20230531,165000,124942910,6520,6520,6520,6520,0
20230531,164900,124942910,6520,6520,6520,6520,0
20230531,164800,124942910,6520,6520,6520,6520,0
20230531,164700,124942910,6520,6520,6520,6520,0
20230531,164600,124942910,6520,6520,6520,6520,0
20230531,164500,124942910,6520,6520,6520,6520,0
20230531,164400,124942910,6520,6520,6520,6520,0
20230531,164300,124942910,6520,6520,6520,6520,0
20230531,164200,124942910,6520,6520,6520,6520,0
20230531,164100,124942910,6520,6520,6520,6520,0
20230531,164000,124942910,6520,6520,6520,6520,0
20230531,163900,124942910,6520,6520,6520,6520,0
20230531,163800,124942910,6520,6520,6520,6520,0
20230531,163700,124942910,6520,6520,6520,6520,0
20230531,163600,124942910,6520,6520,6520,6520,0
20230531,163500,124942910,6520,6520,6520,6520,36
20230531,163400,124942910,6520,6520,6520,6520,0
20230531,163300,124942910,6520,6520,6520,6520,0
20230531,163200,124942910,6520,6520,6520,6520,0
20230531,163100,124942910,6520,6520,6520,6520,0
20230531,163000,124942910,6520,6520,6520,6520,0
20230531,162900,124942910,6520,6520,6520,6520,0
20230531,162800,124942910,6520,6520,6520,6520,0
20230531,162700,124942910,6520,6520,6520,6520,0
20230531,162600,124942910,6520,6520,6520,6520,0
20230531,162500,124942910,6520,6520,6520,6520,0
20230531,162400,124942910,6520,6520,6520,6520,0
20230531,162300,124942910,6520,6520,6520,6520,0
20230531,162200,124942910,6520,6520,6520,6520,0
20230531,162100,124942910,6520,6520,6520,6520,0
20230531,162000,124942910,6520,6520,6520,6520,0
20230531,161900,124942910,6520,6520,6520,6520,0
20230531,161800,124942910,6520,6520,6520,6520,0
20230531,161700,124942910,6520,6520,6520,6520,0
20230531,161600,124942910,6520,6520,6520,6520,0
20230531,161500,124942910,6520,6520,6520,6520,0
20230531,161400,124942910,6520,6520,6520,6520,0
20230531,161300,124942910,6520,6520,6520,6520,0
20230531,161200,124942910,6520,6520,6520,6520,0
20230531,161100,124942910,6520,6520,6520,6520,0
20230531,161000,124942910,6520,6520,6520,6520,0
20230531,160900,124942910,6520,6520,6520,6520,0
20230531,160800,124942910,6520,6520,6520,6520,0
20230531,160700,124942910,6520,6520,6520,6520,0
20230531,160600,124942910,6520,6520,6520,6520,0
20230531,160500,124942910,6520,6520,6520,6520,36
20230531,160400,124942910,6520,6520,6520,6520,0
20230531,160300,124942910,6520,6520,6520,6520,0
20230531,160200,124942910,6520,6520,6520,6520,0
20230531,160100,124942910,6520,6520,6520,6520,0
20230531,160000,124942910,6520,6520,6520,6520,0
20230531,155900,124942910,6520,6520,6520,6520,0
20230531,155800,124942910,6520,6520,6520,6520,0
20230531,155700,124942910,6520,6520,6520,6520,0
20230531,155600,124942910,6520,6520,6520,6520,0
20230531,155500,124942910,6520,6520,6520,6520,0
20230531,155400,124942910,6520,6520,6520,6520,0
20230531,155300,124942910,6520,6520,6520,6520,0
20230531,155200,124942910,6520,6520,6520,6520,0
20230531,155100,124942910,6520,6520,6520,6520,0
20230531,155000,124942910,6520,6520,6520,6520,0
20230531,154900,124942910,6520,6520,6520,6520,0
20230531,154800,124942910,6520,6520,6520,6520,0
20230531,154700,124942910,6520,6520,6520,6520,0
20230531,154600,124942910,6520,6520,6520,6520,0
20230531,154500,124942910,6520,6520,6520,6520,0
20230531,154400,124942910,6520,6520,6520,6520,0
20230531,154300,124942910,6520,6520,6520,6520,0
20230531,154200,124942910,6520,6520,6520,6520,0
20230531,154100,124942910,6520,6520,6520,6520,0
20230531,154000,124942910,6520,6520,6520,6520,0
20230531,153900,124942910,6520,6520,6520,6520,0
20230531,153800,124942910,6520,6520,6520,6520,0
20230531,153700,124942910,6520,6520,6520,6520,0
20230531,153600,124942910,6520,6520,6520,6520,0
20230531,153500,124942910,6520,6520,6520,6520,36
20230531,153400,124942910,6520,6520,6520,6520,0
20230531,153300,124942910,6520,6520,6520,6520,0
20230531,153200,124942910,6520,6520,6520,6520,0
20230531,153100,124942910,6520,6520,6520,6520,0
20230531,153000,124942910,6520,6520,6520,6520,36
20230531,152900,124708190,6500,6500,6500,6500,0
20230531,152800,124708190,6500,6500,6500,6500,0
20230531,152700,124708190,6500,6500,6500,6500,0
20230531,152600,124708190,6500,6500,6500,6500,0
20230531,152500,124708190,6500,6500,6500,6500,0
20230531,152400,124708190,6500,6500,6500,6500,0
20230531,152300,124708190,6500,6500,6500,6500,0
20230531,152200,124708190,6500,6500,6500,6500,0
20230531,152100,124708190,6500,6500,6500,6500,0
20230531,152000,124708190,6500,6500,6500,6500,0
20230531,151900,124708190,6500,6500,6500,6500,7
20230531,151800,124662690,6500,6500,6500,6500,369
20230531,151700,122264190,6500,6500,6500,6500,0
20230531,151600,122264190,6500,6500,6500,6500,3
20230531,151500,122244690,6500,6500,6500,6500,0
20230531,151400,122244690,6500,6500,6500,6500,0
20230531,151300,122244690,6500,6500,6500,6500,70
20230531,151200,121789690,6510,6510,6510,6510,0
20230531,151100,121789690,6510,6510,6510,6510,104
20230531,151000,121112650,6510,6510,6510,6510,0
20230531,150900,121112650,6510,6510,6510,6510,0
20230531,150800,121112650,6510,6510,6510,6510,7
20230531,150700,121067080,6510,6510,6510,6510,0
20230531,150600,121067080,6510,6510,6510,6510,0
20230531,150500,121067080,6510,6510,6510,6510,10
20230531,150400,121001980,6510,6510,6510,6510,1
20230531,150300,120995470,6510,6520,6520,6510,29
20230531,150200,120806670,6510,6510,6510,6510,10
20230531,150100,120741570,6510,6510,6510,6510,0
20230531,150000,120741570,6510,6510,6510,6510,0
20230531,145900,120741570,6510,6510,6510,6510,0
20230531,145800,120741570,6510,6510,6510,6510,0
20230531,145700,120741570,6510,6510,6510,6510,0
20230531,145600,120741570,6510,6510,6510,6510,0
20230531,145500,120741570,6510,6510,6510,6510,87
20230531,145400,120175200,6500,6500,6500,6500,0
20230531,145300,120175200,6500,6500,6500,6500,0
20230531,145200,120175200,6500,6500,6500,6500,8
20230531,145100,120123200,6500,6500,6500,6500,5
20230531,145000,120090700,6510,6510,6510,6510,38
20230531,144900,119843320,6510,6510,6510,6510,0
20230531,144800,119843320,6510,6510,6510,6510,1
20230531,144700,119836810,6510,6510,6510,6510,56
20230531,144600,119472250,6530,6530,6530,6530,0
20230531,144500,119472250,6530,6530,6530,6530,0
20230531,144400,119472250,6530,6530,6530,6530,0
20230531,144300,119472250,6530,6530,6530,6530,0
20230531,144200,119472250,6530,6530,6530,6530,0
20230531,144100,119472250,6530,6530,6530,6530,0
20230531,144000,119472250,6530,6520,6530,6520,770
20230531,143900,114444610,6520,6520,6520,6520,0
20230531,143800,114444610,6520,6520,6520,6520,0
20230531,143700,114444610,6520,6520,6520,6520,4
20230531,143600,114418530,6500,6500,6500,6500,0
20230531,143500,114418530,6500,6500,6500,6500,0
20230531,143400,114418530,6500,6500,6500,6500,0
20230531,143300,114418530,6500,6510,6510,6500,407
20230531,143200,111773020,6520,6520,6520,6520,0
20230531,143100,111773020,6520,6520,6520,6520,0
20230531,143000,111773020,6520,6520,6520,6520,0
20230531,142900,111773020,6520,6520,6520,6520,12
20230531,142800,111694780,6500,6500,6500,6500,0
20230531,142700,111694780,6500,6500,6500,6500,0
20230531,142600,111694780,6500,6500,6500,6500,0
20230531,142500,111694780,6500,6500,6500,6500,0
20230531,142400,111694780,6500,6500,6500,6500,0
20230531,142300,111694780,6500,6500,6500,6500,0
20230531,142200,111694780,6500,6500,6500,6500,0
20230531,142100,111694780,6500,6500,6500,6500,0
20230531,142000,111694780,6500,6500,6500,6500,0
20230531,141900,111694780,6500,6500,6500,6500,0
20230531,141800,111694780,6500,6500,6500,6500,0
20230531,141700,111694780,6500,6500,6500,6500,30
20230531,141600,111499780,6530,6530,6530,6530,2
20230531,141500,111486720,6500,6500,6500,6500,0
20230531,141400,111486720,6500,6500,6500,6500,0
20230531,141300,111486720,6500,6500,6500,6500,30
20230531,141200,111291720,6500,6500,6500,6500,0
20230531,141100,111291720,6500,6500,6500,6500,0
20230531,141000,111291720,6500,6510,6510,6500,119
20230531,140900,110518180,6500,6500,6500,6500,0
20230531,140800,110518180,6500,6500,6500,6500,0
20230531,140700,110518180,6500,6500,6500,6500,0
20230531,140600,110518180,6500,6500,6500,6500,7
20230531,140500,110472680,6500,6500,6500,6500,0
20230531,140400,110472680,6500,6500,6500,6500,0
20230531,140300,110472680,6500,6500,6500,6500,0
20230531,140200,110472680,6500,6500,6500,6500,0
20230531,140100,110472680,6500,6500,6500,6500,0
20230531,140000,110472680,6500,6500,6500,6500,0
20230531,135900,110472680,6500,6530,6530,6500,149
20230531,135800,109502650,6500,6500,6500,6500,0
20230531,135700,109502650,6500,6500,6500,6500,0
20230531,135600,109502650,6500,6500,6500,6500,0
20230531,135500,109502650,6500,6500,6500,6500,0
20230531,135400,109502650,6500,6500,6500,6500,7
20230531,135300,109457150,6500,6500,6500,6500,0
20230531,135200,109457150,6500,6500,6500,6500,0
20230531,135100,109457150,6500,6500,6500,6500,0
20230531,135000,109457150,6500,6500,6500,6500,10
20230531,134900,109392150,6500,6500,6500,6500,0
20230531,134800,109392150,6500,6500,6500,6500,0
20230531,134700,109392150,6500,6500,6500,6500,0
20230531,134600,109392150,6500,6500,6500,6500,400
20230531,134500,106792150,6510,6510,6510,6510,7
20230531,134400,106746580,6510,6510,6510,6510,0
20230531,134300,106746580,6510,6510,6510,6510,0
20230531,134200,106746580,6510,6510,6510,6510,0
20230531,134100,106746580,6510,6510,6510,6510,374
20230531,134000,104311840,6510,6510,6510,6510,0
20230531,133900,104311840,6510,6510,6510,6510,6
20230531,133800,104272780,6510,6510,6510,6510,0
20230531,133700,104272780,6510,6510,6510,6510,0
20230531,133600,104272780,6510,6510,6510,6510,0
20230531,133500,104272780,6510,6510,6510,6510,0
20230531,133400,104272780,6510,6510,6510,6510,50
20230531,133300,103947280,6510,6510,6510,6510,65
20230531,133200,103524130,6530,6530,6530,6530,0
20230531,133100,103524130,6530,6530,6530,6530,0
20230531,133000,103524130,6530,6530,6530,6530,204
20230531,132900,102192010,6530,6530,6530,6530,0
20230531,132800,102192010,6530,6530,6530,6530,0
20230531,132700,102192010,6530,6530,6530,6530,0
20230531,132600,102192010,6530,6530,6530,6530,0
20230531,132500,102192010,6530,6530,6530,6530,2
20230531,132400,102178950,6500,6510,6510,6500,18
20230531,132300,102061900,6530,6530,6530,6530,3
20230531,132200,102042310,6530,6530,6530,6530,2
20230531,132100,102029250,6530,6530,6530,6530,0
20230531,132000,102029250,6530,6530,6530,6530,6
20230531,131900,101990070,6530,6530,6530,6530,0
20230531,131800,101990070,6530,6530,6530,6530,0
20230531,131700,101990070,6530,6530,6530,6530,0
20230531,131600,101990070,6530,6530,6530,6530,0
20230531,131500,101990070,6530,6530,6530,6530,0
20230531,131400,101990070,6530,6530,6530,6530,0
20230531,131300,101990070,6530,6530,6530,6530,0
20230531,131200,101990070,6530,6530,6530,6530,0
20230531,131100,101990070,6530,6530,6530,6530,0
20230531,131000,101990070,6530,6530,6530,6530,0
20230531,130900,101990070,6530,6530,6530,6530,0
20230531,130800,101990070,6530,6530,6530,6530,1
20230531,130700,101983540,6530,6530,6530,6530,0
20230531,130600,101983540,6530,6530,6530,6530,0
20230531,130500,101983540,6530,6530,6530,6530,0
20230531,130400,101983540,6530,6530,6530,6530,12
20230531,130300,101905180,6530,6530,6530,6530,0
20230531,130200,101905180,6530,6530,6530,6530,0
20230531,130100,101905180,6530,6530,6530,6530,0
20230531,130000,101905180,6530,6530,6530,6530,0
20230531,125900,101905180,6530,6530,6530,6530,5
20230531,125800,101872530,6530,6530,6530,6530,0
20230531,125700,101872530,6530,6530,6530,6530,0
20230531,125600,101872530,6530,6530,6530,6530,3
20230531,125500,101852940,6530,6530,6530,6530,0
20230531,125400,101852940,6530,6530,6530,6530,7
20230531,125300,101807230,6560,6560,6560,6560,0
20230531,125200,101807230,6560,6560,6560,6560,0
20230531,125100,101807230,6560,6560,6560,6560,0
20230531,125000,101807230,6560,6560,6560,6560,0
20230531,124900,101807230,6560,6560,6560,6560,0
20230531,124800,101807230,6560,6560,6560,6560,0
20230531,124700,101807230,6560,6560,6560,6560,0
20230531,124600,101807230,6560,6560,6560,6560,0
20230531,124500,101807230,6560,6560,6560,6560,0
20230531,124400,101807230,6560,6560,6560,6560,0
20230531,124300,101807230,6560,6560,6560,6560,0
20230531,124200,101807230,6560,6560,6560,6560,0
20230531,124100,101807230,6560,6560,6560,6560,0
20230531,124000,101807230,6560,6560,6560,6560,0
20230531,123900,101807230,6560,6560,6560,6560,0
20230531,123800,101807230,6560,6560,6560,6560,0
20230531,123700,101807230,6560,6560,6560,6560,0
20230531,123600,101807230,6560,6560,6560,6560,0
20230531,123500,101807230,6560,6560,6560,6560,0
20230531,123400,101807230,6560,6560,6560,6560,0
20230531,123300,101807230,6560,6560,6560,6560,0
20230531,123200,101807230,6560,6560,6560,6560,0
20230531,123100,101807230,6560,6560,6560,6560,0
20230531,123000,101807230,6560,6560,6560,6560,5
20230531,122900,101774430,6560,6560,6560,6560,0
20230531,122800,101774430,6560,6560,6560,6560,0
20230531,122700,101774430,6560,6560,6560,6560,0
20230531,122600,101774430,6560,6560,6560,6560,0
20230531,122500,101774430,6560,6560,6560,6560,0
20230531,122400,101774430,6560,6560,6560,6560,0
20230531,122300,101774430,6560,6560,6560,6560,0
20230531,122200,101774430,6560,6560,6560,6560,0
20230531,122100,101774430,6560,6560,6560,6560,0
20230531,122000,101774430,6560,6560,6560,6560,0
20230531,121900,101774430,6560,6560,6560,6560,0
20230531,121800,101774430,6560,6550,6560,6550,18
20230531,121700,101656360,6570,6570,6570,6570,1
20230531,121600,101649790,6570,6570,6570,6570,0
20230531,121500,101649790,6570,6560,6570,6560,50
20230531,121400,101321350,6570,6570,6570,6570,0
20230531,121300,101321350,6570,6550,6570,6550,673
20230531,121200,96905360,6530,6530,6530,6530,0
20230531,121100,96905360,6530,6530,6530,6530,0
20230531,121000,96905360,6530,6530,6530,6530,7
20230531,120900,96859650,6530,6530,6530,6530,0
20230531,120800,96859650,6530,6540,6540,6530,125
20230531,120700,96043390,6540,6540,6540,6540,0
20230531,120600,96043390,6540,6540,6540,6540,0
20230531,120500,96043390,6540,6540,6540,6540,0
20230531,120400,96043390,6540,6540,6540,6540,277
20230531,120300,94231810,6550,6550,6550,6550,0
20230531,120200,94231810,6550,6550,6550,6550,0
20230531,120100,94231810,6550,6550,6550,6550,0
20230531,120000,94231810,6550,6550,6550,6550,0
20230531,115900,94231810,6550,6550,6550,6550,0
20230531,115800,94231810,6550,6550,6550,6550,0
20230531,115700,94231810,6550,6550,6550,6550,0
20230531,115600,94231810,6550,6550,6550,6550,20
20230531,115500,94100810,6550,6550,6550,6550,5
20230531,115400,94068060,6550,6550,6550,6550,0
20230531,115300,94068060,6550,6550,6550,6550,0
20230531,115200,94068060,6550,6550,6550,6550,0
20230531,115100,94068060,6550,6550,6550,6550,0
20230531,115000,94068060,6550,6550,6550,6550,3
20230531,114900,94048410,6550,6550,6550,6550,6
20230531,114800,94009110,6550,6550,6550,6550,50
20230531,114700,93681610,6550,6540,6550,6540,17
20230531,114600,93570330,6540,6540,6540,6540,0
20230531,114500,93570330,6540,6540,6540,6540,1
20230531,114400,93563790,6550,6550,6550,6550,100
20230531,114300,92908790,6540,6540,6540,6540,0
20230531,114200,92908790,6540,6540,6540,6540,0
20230531,114100,92908790,6540,6540,6540,6540,0
20230531,114000,92908790,6540,6540,6540,6540,0
20230531,113900,92908790,6540,6540,6540,6540,0
20230531,113800,92908790,6540,6540,6540,6540,0
20230531,113700,92908790,6540,6540,6540,6540,0
20230531,113600,92908790,6540,6540,6540,6540,1
20230531,113500,92902250,6540,6540,6540,6540,1
20230531,113400,92895710,6540,6520,6540,6520,1607
20230531,113300,82393110,6520,6520,6520,6520,0
20230531,113200,82393110,6520,6520,6520,6520,7
20230531,113100,82347470,6520,6520,6520,6520,250
20230531,113000,80717470,6500,6500,6500,6500,322
20230531,112900,78624470,6490,6500,6500,6490,9
20230531,112800,78566050,6490,6500,6500,6490,3147
20230531,112700,58116820,6500,6500,6500,6500,306
20230531,112600,56127820,6500,6500,6500,6500,0
20230531,112500,56127820,6500,6500,6500,6500,0
20230531,112400,56127820,6500,6500,6500,6500,7
20230531,112300,56082320,6500,6500,6500,6500,0
20230531,112200,56082320,6500,6500,6500,6500,0
20230531,112100,56082320,6500,6500,6500,6500,0
20230531,112000,56082320,6500,6500,6500,6500,0
20230531,111900,56082320,6500,6500,6500,6500,0
20230531,111800,56082320,6500,6500,6500,6500,0
20230531,111700,56082320,6500,6500,6500,6500,200
20230531,111600,54782320,6500,6500,6500,6500,89
20230531,111500,54203820,6500,6500,6500,6500,0
20230531,111400,54203820,6500,6500,6500,6500,0
20230531,111300,54203820,6500,6500,6500,6500,150
20230531,111200,53228820,6500,6500,6500,6500,0
20230531,111100,53228820,6500,6500,6500,6500,0
20230531,111000,53228820,6500,6500,6500,6500,0
20230531,110900,53228820,6500,6510,6510,6500,600
20230531,110800,49325050,6510,6510,6510,6510,101
20230531,110700,48667540,6510,6510,6510,6510,0
20230531,110600,48667540,6510,6510,6510,6510,0
20230531,110500,48667540,6510,6510,6510,6510,0
20230531,110400,48667540,6510,6520,6520,6510,154
20230531,110300,47664920,6520,6520,6520,6520,0
20230531,110200,47664920,6520,6520,6520,6520,0
20230531,110100,47664920,6520,6520,6520,6520,20
20230531,110000,47534520,6520,6520,6520,6520,7
20230531,105900,47488880,6520,6520,6520,6520,0
20230531,105800,47488880,6520,6520,6520,6520,16
20230531,105700,47384560,6520,6520,6520,6520,0
20230531,105600,47384560,6520,6520,6520,6520,0
20230531,105500,47384560,6520,6520,6520,6520,750
20230531,105400,42494560,6520,6520,6520,6520,0
20230531,105300,42494560,6520,6520,6520,6520,0
20230531,105200,42494560,6520,6520,6520,6520,10
20230531,105100,42429360,6540,6540,6540,6540,0
20230531,105000,42429360,6540,6540,6540,6540,0
20230531,104900,42429360,6540,6540,6540,6540,0
20230531,104800,42429360,6540,6540,6540,6540,139
20230531,104700,41520300,6530,6530,6530,6530,117
20230531,104600,40756290,6540,6540,6540,6540,0
20230531,104500,40756290,6540,6540,6540,6540,0
20230531,104400,40756290,6540,6540,6540,6540,0
20230531,104300,40756290,6540,6540,6540,6540,0
20230531,104200,40756290,6540,6540,6540,6540,140
20230531,104100,39840690,6540,6540,6540,6540,148
20230531,104000,38872770,6550,6550,6550,6550,0
20230531,103900,38872770,6550,6550,6550,6550,0
20230531,103800,38872770,6550,6550,6550,6550,0
20230531,103700,38872770,6550,6550,6550,6550,100
20230531,103600,38217770,6550,6550,6550,6550,0
20230531,103500,38217770,6550,6550,6550,6550,20
20230531,103400,38086770,6550,6550,6550,6550,0
20230531,103300,38086770,6550,6550,6550,6550,0
20230531,103200,38086770,6550,6550,6550,6550,0
20230531,103100,38086770,6550,6550,6550,6550,0
20230531,103000,38086770,6550,6550,6550,6550,0
20230531,102900,38086770,6550,6550,6550,6550,333
20230531,102800,35905620,6540,6540,6540,6540,4
20230531,102700,35879460,6530,6530,6530,6530,74
20230531,102600,35396240,6510,6510,6510,6510,20
20230531,102500,35266040,6530,6530,6530,6530,0
20230531,102400,35266040,6530,6530,6530,6530,0
20230531,102300,35266040,6530,6530,6530,6530,0
20230531,102200,35266040,6530,6530,6530,6530,0
20230531,102100,35266040,6530,6530,6530,6530,0
20230531,102000,35266040,6530,6530,6530,6530,0
20230531,101900,35266040,6530,6530,6530,6530,0
20230531,101800,35266040,6530,6530,6530,6530,1
20230531,101700,35259510,6530,6530,6530,6530,0
20230531,101600,35259510,6530,6530,6530,6530,0
20230531,101500,35259510,6530,6530,6530,6530,0
20230531,101400,35259510,6530,6530,6530,6530,0
20230531,101300,35259510,6530,6530,6530,6530,0
20230531,101200,35259510,6530,6530,6530,6530,0
20230531,101100,35259510,6530,6530,6530,6530,254
20230531,101000,33600890,6520,6520,6520,6520,1387
20230531,100900,24557650,6520,6520,6520,6520,10
20230531,100800,24492450,6520,6520,6520,6520,0
20230531,100700,24492450,6520,6520,6520,6520,0
20230531,100600,24492450,6520,6520,6520,6520,6
20230531,100500,24453330,6520,6520,6520,6520,0
20230531,100400,24453330,6520,6520,6520,6520,25
20230531,100300,24290330,6510,6510,6510,6510,0
20230531,100200,24290330,6510,6510,6510,6510,0
20230531,100100,24290330,6510,6510,6510,6510,7
20230531,100000,24244760,6510,6510,6510,6510,7
20230531,095900,24199190,6520,6520,6520,6520,0
20230531,095800,24199190,6520,6520,6520,6520,0
20230531,095700,24199190,6520,6520,6520,6520,208
20230531,095600,22843030,6520,6520,6520,6520,1
20230531,095500,22836510,6520,6520,6520,6520,0
20230531,095400,22836510,6520,6520,6520,6520,0
20230531,095300,22836510,6520,6520,6520,6520,0
20230531,095200,22836510,6520,6520,6520,6520,6
20230531,095100,22797390,6520,6520,6520,6520,168
20230531,095000,21702030,6530,6530,6530,6530,393
20230531,094900,19135740,6530,6530,6530,6530,61
20230531,094800,18737410,6540,6540,6540,6540,1
20230531,094700,18730870,6540,6540,6540,6540,1
20230531,094600,18724330,6550,6550,6550,6550,1
20230531,094500,18717780,6550,6560,6560,6550,255
20230531,094400,17047520,6560,6560,6560,6560,100
20230531,094300,16391520,6560,6560,6560,6560,15
20230531,094200,16293120,6560,6560,6560,6560,5
20230531,094100,16260320,6550,6550,6550,6550,62
20230531,094000,15854220,6540,6540,6540,6540,0
20230531,093900,15854220,6540,6540,6540,6540,0
20230531,093800,15854220,6540,6540,6540,6540,50
20230531,093700,15527220,6530,6530,6530,6530,0
20230531,093600,15527220,6530,6530,6530,6530,0
20230531,093500,15527220,6530,6540,6540,6530,212
20230531,093400,14142810,6520,6520,6520,6520,4
20230531,093300,14116730,6550,6550,6550,6550,0
20230531,093200,14116730,6550,6550,6550,6550,0
20230531,093100,14116730,6550,6550,6550,6550,1
20230531,093000,14110180,6550,6550,6550,6550,0
20230531,092900,14110180,6550,6550,6550,6550,0
20230531,092800,14110180,6550,6550,6550,6550,0
20230531,092700,14110180,6550,6550,6550,6550,5
20230531,092600,14077430,6550,6500,6550,6500,25
20230531,092500,13914880,6550,6550,6550,6550,0
20230531,092400,13914880,6550,6550,6550,6550,0
20230531,092300,13914880,6550,6540,6550,6540,158
20230531,092200,12880340,6540,6540,6540,6540,0
20230531,092100,12880340,6540,6540,6540,6540,1190
20230531,092000,5097740,6540,6540,6540,6540,0
20230531,091900,5097740,6540,6540,6540,6540,0
20230531,091800,5097740,6540,6540,6540,6540,0
20230531,091700,5097740,6540,6540,6540,6540,0
20230531,091600,5097740,6540,6540,6540,6540,2
20230531,091500,5084660,6550,6550,6550,6550,12
20230531,091400,5006060,6580,6550,6580,6550,96
20230531,091300,4377200,6500,6500,6500,6500,0
20230531,091200,4377200,6500,6500,6500,6500,9
20230531,091100,4318700,6500,6500,6500,6500,0
20230531,091000,4318700,6500,6500,6500,6500,1
20230531,090900,4312200,6460,6460,6460,6460,0
20230531,090800,4312200,6460,6460,6460,6460,0
20230531,090700,4312200,6460,6460,6460,6460,1
20230531,090600,4305740,6460,6460,6460,6460,6
20230531,090500,4266980,6440,6460,6460,6440,266
20230531,090400,2551700,6460,6460,6460,6460,0
20230531,090300,2551700,6460,6460,6460,6460,0
20230531,090200,2551700,6460,6460,6460,6460,0
20230531,090100,2551700,6460,6460,6460,6460,0
20230531,090000,2551700,6460,6460,6460,6460,395