KissMeData/109080/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,204500,258310520,13040,13040,13040,13040,148
20230531,204400,258310520,13040,13040,13040,13040,0
20230531,204300,258310520,13040,13040,13040,13040,0
20230531,204200,258310520,13040,13040,13040,13040,0
20230531,204100,258310520,13040,13040,13040,13040,0
20230531,204000,258310520,13040,13040,13040,13040,0
20230531,203900,258310520,13040,13040,13040,13040,0
20230531,203800,258310520,13040,13040,13040,13040,0
20230531,203700,258310520,13040,13040,13040,13040,0
20230531,203600,258310520,13040,13040,13040,13040,0
20230531,203500,258310520,13040,13040,13040,13040,0
20230531,203400,258310520,13040,13040,13040,13040,0
20230531,203300,258310520,13040,13040,13040,13040,0
20230531,203200,258310520,13040,13040,13040,13040,0
20230531,203100,258310520,13040,13040,13040,13040,0
20230531,203000,258310520,13040,13040,13040,13040,0
20230531,202900,258310520,13040,13040,13040,13040,0
20230531,202800,258310520,13040,13040,13040,13040,0
20230531,202700,258310520,13040,13040,13040,13040,0
20230531,202600,258310520,13040,13040,13040,13040,0
20230531,202500,258310520,13040,13040,13040,13040,0
20230531,202400,258310520,13040,13040,13040,13040,0
20230531,202300,258310520,13040,13040,13040,13040,0
20230531,202200,258310520,13040,13040,13040,13040,0
20230531,202100,258310520,13040,13040,13040,13040,0
20230531,202000,258310520,13040,13040,13040,13040,0
20230531,201900,258310520,13040,13040,13040,13040,0
20230531,201800,258310520,13040,13040,13040,13040,0
20230531,201700,258310520,13040,13040,13040,13040,0
20230531,201600,258310520,13040,13040,13040,13040,0
20230531,201500,258310520,13040,13040,13040,13040,148
20230531,201400,258310520,13040,13040,13040,13040,0
20230531,201300,258310520,13040,13040,13040,13040,0
20230531,201200,258310520,13040,13040,13040,13040,0
20230531,201100,258310520,13040,13040,13040,13040,0
20230531,201000,258310520,13040,13040,13040,13040,0
20230531,200900,258310520,13040,13040,13040,13040,0
20230531,200800,258310520,13040,13040,13040,13040,0
20230531,200700,258310520,13040,13040,13040,13040,0
20230531,200600,258310520,13040,13040,13040,13040,0
20230531,200500,258310520,13040,13040,13040,13040,0
20230531,200400,258310520,13040,13040,13040,13040,0
20230531,200300,258310520,13040,13040,13040,13040,0
20230531,200200,258310520,13040,13040,13040,13040,0
20230531,200100,258310520,13040,13040,13040,13040,0
20230531,200000,258310520,13040,13040,13040,13040,0
20230531,195900,258310520,13040,13040,13040,13040,0
20230531,195800,258310520,13040,13040,13040,13040,0
20230531,195700,258310520,13040,13040,13040,13040,0
20230531,195600,258310520,13040,13040,13040,13040,0
20230531,195500,258310520,13040,13040,13040,13040,0
20230531,195400,258310520,13040,13040,13040,13040,0
20230531,195300,258310520,13040,13040,13040,13040,0
20230531,195200,258310520,13040,13040,13040,13040,0
20230531,195100,258310520,13040,13040,13040,13040,0
20230531,195000,258310520,13040,13040,13040,13040,0
20230531,194900,258310520,13040,13040,13040,13040,0
20230531,194800,258310520,13040,13040,13040,13040,0
20230531,194700,258310520,13040,13040,13040,13040,0
20230531,194600,258310520,13040,13040,13040,13040,0
20230531,194500,258310520,13040,13040,13040,13040,148
20230531,194400,258310520,13040,13040,13040,13040,0
20230531,194300,258310520,13040,13040,13040,13040,0
20230531,194200,258310520,13040,13040,13040,13040,0
20230531,194100,258310520,13040,13040,13040,13040,0
20230531,194000,258310520,13040,13040,13040,13040,0
20230531,193900,258310520,13040,13040,13040,13040,0
20230531,193800,258310520,13040,13040,13040,13040,0
20230531,193700,258310520,13040,13040,13040,13040,0
20230531,193600,258310520,13040,13040,13040,13040,0
20230531,193500,258310520,13040,13040,13040,13040,0
20230531,193400,258310520,13040,13040,13040,13040,0
20230531,193300,258310520,13040,13040,13040,13040,0
20230531,193200,258310520,13040,13040,13040,13040,0
20230531,193100,258310520,13040,13040,13040,13040,0
20230531,193000,258310520,13040,13040,13040,13040,0
20230531,192900,258310520,13040,13040,13040,13040,0
20230531,192800,258310520,13040,13040,13040,13040,0
20230531,192700,258310520,13040,13040,13040,13040,0
20230531,192600,258310520,13040,13040,13040,13040,0
20230531,192500,258310520,13040,13040,13040,13040,0
20230531,192400,258310520,13040,13040,13040,13040,0
20230531,192300,258310520,13040,13040,13040,13040,0
20230531,192200,258310520,13040,13040,13040,13040,0
20230531,192100,258310520,13040,13040,13040,13040,0
20230531,192000,258310520,13040,13040,13040,13040,0
20230531,191900,258310520,13040,13040,13040,13040,0
20230531,191800,258310520,13040,13040,13040,13040,0
20230531,191700,258310520,13040,13040,13040,13040,0
20230531,191600,258310520,13040,13040,13040,13040,0
20230531,191500,258310520,13040,13040,13040,13040,148
20230531,191400,258310520,13040,13040,13040,13040,0
20230531,191300,258310520,13040,13040,13040,13040,0
20230531,191200,258310520,13040,13040,13040,13040,0
20230531,191100,258310520,13040,13040,13040,13040,0
20230531,191000,258310520,13040,13040,13040,13040,0
20230531,190900,258310520,13040,13040,13040,13040,0
20230531,190800,258310520,13040,13040,13040,13040,0
20230531,190700,258310520,13040,13040,13040,13040,0
20230531,190600,258310520,13040,13040,13040,13040,0
20230531,190500,258310520,13040,13040,13040,13040,0
20230531,190400,258310520,13040,13040,13040,13040,0
20230531,190300,258310520,13040,13040,13040,13040,0
20230531,190200,258310520,13040,13040,13040,13040,0
20230531,190100,258310520,13040,13040,13040,13040,0
20230531,190000,258310520,13040,13040,13040,13040,0
20230531,185900,258310520,13040,13040,13040,13040,0
20230531,185800,258310520,13040,13040,13040,13040,0
20230531,185700,258310520,13040,13040,13040,13040,0
20230531,185600,258310520,13040,13040,13040,13040,0
20230531,185500,258310520,13040,13040,13040,13040,0
20230531,185400,258310520,13040,13040,13040,13040,0
20230531,185300,258310520,13040,13040,13040,13040,0
20230531,185200,258310520,13040,13040,13040,13040,0
20230531,185100,258310520,13040,13040,13040,13040,0
20230531,185000,258310520,13040,13040,13040,13040,0
20230531,184900,258310520,13040,13040,13040,13040,0
20230531,184800,258310520,13040,13040,13040,13040,0
20230531,184700,258310520,13040,13040,13040,13040,0
20230531,184600,258310520,13040,13040,13040,13040,0
20230531,184500,258310520,13040,13040,13040,13040,148
20230531,184400,258310520,13040,13040,13040,13040,0
20230531,184300,258310520,13040,13040,13040,13040,0
20230531,184200,258310520,13040,13040,13040,13040,0
20230531,184100,258310520,13040,13040,13040,13040,0
20230531,184000,258310520,13040,13040,13040,13040,0
20230531,183900,258310520,13040,13040,13040,13040,0
20230531,183800,258310520,13040,13040,13040,13040,0
20230531,183700,258310520,13040,13040,13040,13040,0
20230531,183600,258310520,13040,13040,13040,13040,0
20230531,183500,258310520,13040,13040,13040,13040,0
20230531,183400,258310520,13040,13040,13040,13040,0
20230531,183300,258310520,13040,13040,13040,13040,0
20230531,183200,258310520,13040,13040,13040,13040,0
20230531,183100,258310520,13040,13040,13040,13040,0
20230531,183000,258310520,13040,13040,13040,13040,0
20230531,182900,258310520,13040,13040,13040,13040,0
20230531,182800,258310520,13040,13040,13040,13040,0
20230531,182700,258310520,13040,13040,13040,13040,0
20230531,182600,258310520,13040,13040,13040,13040,0
20230531,182500,258310520,13040,13040,13040,13040,0
20230531,182400,258310520,13040,13040,13040,13040,0
20230531,182300,258310520,13040,13040,13040,13040,0
20230531,182200,258310520,13040,13040,13040,13040,0
20230531,182100,258310520,13040,13040,13040,13040,0
20230531,182000,258310520,13040,13040,13040,13040,0
20230531,181900,258310520,13040,13040,13040,13040,0
20230531,181800,258310520,13040,13040,13040,13040,0
20230531,181700,258310520,13040,13040,13040,13040,0
20230531,181600,258310520,13040,13040,13040,13040,0
20230531,181500,258310520,13040,13040,13040,13040,148
20230531,181400,258310520,13040,13040,13040,13040,0
20230531,181300,258310520,13040,13040,13040,13040,0
20230531,181200,258310520,13040,13040,13040,13040,0
20230531,181100,258310520,13040,13040,13040,13040,0
20230531,181000,258310520,13040,13040,13040,13040,0
20230531,180900,258310520,13040,13040,13040,13040,0
20230531,180800,258310520,13040,13040,13040,13040,0
20230531,180700,258310520,13040,13040,13040,13040,0
20230531,180600,258310520,13040,13040,13040,13040,0
20230531,180500,258310520,13040,13040,13040,13040,0
20230531,180400,258310520,13040,13040,13040,13040,0
20230531,180300,258310520,13040,13040,13040,13040,0
20230531,180200,258310520,13040,13040,13040,13040,0
20230531,180100,258310520,13040,13040,13040,13040,0
20230531,180000,258310520,13040,13040,13040,13040,0
20230531,175900,258310520,13040,13040,13040,13040,0
20230531,175800,258310520,13040,13040,13040,13040,0
20230531,175700,258310520,13040,13040,13040,13040,0
20230531,175600,258310520,13040,13040,13040,13040,0
20230531,175500,258310520,13040,13040,13040,13040,0
20230531,175400,258310520,13040,13040,13040,13040,0
20230531,175300,258310520,13040,13040,13040,13040,0
20230531,175200,258310520,13040,13040,13040,13040,0
20230531,175100,258310520,13040,13040,13040,13040,0
20230531,175000,258310520,13040,13040,13040,13040,0
20230531,174900,258310520,13040,13040,13040,13040,0
20230531,174800,258310520,13040,13040,13040,13040,0
20230531,174700,258310520,13040,13040,13040,13040,0
20230531,174600,258310520,13040,13040,13040,13040,0
20230531,174500,258310520,13040,13040,13040,13040,148
20230531,174400,258310520,13040,13040,13040,13040,0
20230531,174300,258310520,13040,13040,13040,13040,0
20230531,174200,258310520,13040,13040,13040,13040,0
20230531,174100,258310520,13040,13040,13040,13040,0
20230531,174000,258310520,13040,13040,13040,13040,0
20230531,173900,258310520,13040,13040,13040,13040,0
20230531,173800,258310520,13040,13040,13040,13040,0
20230531,173700,258310520,13040,13040,13040,13040,0
20230531,173600,258310520,13040,13040,13040,13040,0
20230531,173500,258310520,13040,13040,13040,13040,0
20230531,173400,258310520,13040,13040,13040,13040,0
20230531,173300,258310520,13040,13040,13040,13040,0
20230531,173200,258310520,13040,13040,13040,13040,0
20230531,173100,258310520,13040,13040,13040,13040,0
20230531,173000,258310520,13040,13040,13040,13040,0
20230531,172900,258310520,13040,13040,13040,13040,0
20230531,172800,258310520,13040,13040,13040,13040,0
20230531,172700,258310520,13040,13040,13040,13040,0
20230531,172600,258310520,13040,13040,13040,13040,0
20230531,172500,258310520,13040,13040,13040,13040,0
20230531,172400,258310520,13040,13040,13040,13040,0
20230531,172300,258310520,13040,13040,13040,13040,0
20230531,172200,258310520,13040,13040,13040,13040,0
20230531,172100,258310520,13040,13040,13040,13040,0
20230531,172000,258310520,13040,13040,13040,13040,0
20230531,171900,258310520,13040,13040,13040,13040,0
20230531,171800,258310520,13040,13040,13040,13040,0
20230531,171700,258310520,13040,13040,13040,13040,0
20230531,171600,258310520,13040,13040,13040,13040,0
20230531,171500,258310520,13040,13040,13040,13040,148
20230531,171400,258310520,13040,13040,13040,13040,0
20230531,171300,258310520,13040,13040,13040,13040,0
20230531,171200,258310520,13040,13040,13040,13040,0
20230531,171100,258310520,13040,13040,13040,13040,0
20230531,171000,258310520,13040,13040,13040,13040,0
20230531,170900,258310520,13040,13040,13040,13040,0
20230531,170800,258310520,13040,13040,13040,13040,0
20230531,170700,258310520,13040,13040,13040,13040,0
20230531,170600,258310520,13040,13040,13040,13040,0
20230531,170500,258310520,13040,13040,13040,13040,0
20230531,170400,258310520,13040,13040,13040,13040,0
20230531,170300,258310520,13040,13040,13040,13040,0
20230531,170200,258310520,13040,13040,13040,13040,0
20230531,170100,258310520,13040,13040,13040,13040,0
20230531,170000,258310520,13040,13040,13040,13040,0
20230531,165900,258310520,13040,13040,13040,13040,0
20230531,165800,258310520,13040,13040,13040,13040,0
20230531,165700,258310520,13040,13040,13040,13040,0
20230531,165600,258310520,13040,13040,13040,13040,0
20230531,165500,258310520,13040,13040,13040,13040,0
20230531,165400,258310520,13040,13040,13040,13040,0
20230531,165300,258310520,13040,13040,13040,13040,0
20230531,165200,258310520,13040,13040,13040,13040,0
20230531,165100,258310520,13040,13040,13040,13040,0
20230531,165000,258310520,13040,13040,13040,13040,0
20230531,164900,258310520,13040,13040,13040,13040,0
20230531,164800,258310520,13040,13040,13040,13040,0
20230531,164700,258310520,13040,13040,13040,13040,0
20230531,164600,258310520,13040,13040,13040,13040,0
20230531,164500,258310520,13040,13040,13040,13040,148
20230531,164400,258310520,13040,13040,13040,13040,0
20230531,164300,258310520,13040,13040,13040,13040,0
20230531,164200,258310520,13040,13040,13040,13040,0
20230531,164100,258310520,13040,13040,13040,13040,0
20230531,164000,258310520,13040,13040,13040,13040,0
20230531,163900,258310520,13040,13040,13040,13040,0
20230531,163800,258310520,13040,13040,13040,13040,0
20230531,163700,258310520,13040,13040,13040,13040,0
20230531,163600,258310520,13040,13040,13040,13040,0
20230531,163500,258310520,13040,13040,13040,13040,0
20230531,163400,258310520,13040,13040,13040,13040,0
20230531,163300,258310520,13040,13040,13040,13040,0
20230531,163200,258310520,13040,13040,13040,13040,0
20230531,163100,258310520,13040,13040,13040,13040,0
20230531,163000,258310520,13040,13040,13040,13040,0
20230531,162900,258310520,13040,13040,13040,13040,0
20230531,162800,258310520,13040,13040,13040,13040,0
20230531,162700,258310520,13040,13040,13040,13040,0
20230531,162600,258310520,13040,13040,13040,13040,0
20230531,162500,258310520,13040,13040,13040,13040,0
20230531,162400,258310520,13040,13040,13040,13040,0
20230531,162300,258310520,13040,13040,13040,13040,0
20230531,162200,258310520,13040,13040,13040,13040,0
20230531,162100,258310520,13040,13040,13040,13040,0
20230531,162000,258310520,13040,13040,13040,13040,0
20230531,161900,258310520,13040,13040,13040,13040,0
20230531,161800,258310520,13040,13040,13040,13040,0
20230531,161700,258310520,13040,13040,13040,13040,0
20230531,161600,258310520,13040,13040,13040,13040,0
20230531,161500,258310520,13040,13040,13040,13040,148
20230531,161400,258310520,13040,13040,13040,13040,0
20230531,161300,258310520,13040,13040,13040,13040,0
20230531,161200,258310520,13040,13040,13040,13040,0
20230531,161100,258310520,13040,13040,13040,13040,0
20230531,161000,258310520,13040,13040,13040,13040,0
20230531,160900,258310520,13040,13040,13040,13040,0
20230531,160800,258310520,13040,13040,13040,13040,0
20230531,160700,258310520,13040,13040,13040,13040,0
20230531,160600,258310520,13040,13040,13040,13040,0
20230531,160500,258310520,13040,13040,13040,13040,0
20230531,160400,258310520,13040,13040,13040,13040,0
20230531,160300,258310520,13040,13040,13040,13040,0
20230531,160200,258310520,13040,13040,13040,13040,0
20230531,160100,258310520,13040,13040,13040,13040,0
20230531,160000,258310520,13040,13040,13040,13040,0
20230531,155900,258310520,13040,13040,13040,13040,0
20230531,155800,258310520,13040,13040,13040,13040,0
20230531,155700,258310520,13040,13040,13040,13040,0
20230531,155600,258310520,13040,13040,13040,13040,0
20230531,155500,258310520,13040,13040,13040,13040,0
20230531,155400,258310520,13040,13040,13040,13040,0
20230531,155300,258310520,13040,13040,13040,13040,0
20230531,155200,258310520,13040,13040,13040,13040,0
20230531,155100,258310520,13040,13040,13040,13040,0
20230531,155000,258310520,13040,13040,13040,13040,0
20230531,154900,258310520,13040,13040,13040,13040,0
20230531,154800,258310520,13040,13040,13040,13040,0
20230531,154700,258310520,13040,13040,13040,13040,0
20230531,154600,258310520,13040,13040,13040,13040,0
20230531,154500,258310520,13040,13040,13040,13040,148
20230531,154400,258310520,13040,13040,13040,13040,0
20230531,154300,258310520,13040,13040,13040,13040,0
20230531,154200,258310520,13040,13040,13040,13040,0
20230531,154100,258310520,13040,13040,13040,13040,0
20230531,154000,258310520,13040,13040,13040,13040,0
20230531,153900,258310520,13040,13040,13040,13040,0
20230531,153800,258310520,13040,13040,13040,13040,0
20230531,153700,258310520,13040,13040,13040,13040,0
20230531,153600,258310520,13040,13040,13040,13040,0
20230531,153500,258310520,13040,13040,13040,13040,0
20230531,153400,258310520,13040,13040,13040,13040,0
20230531,153300,258310520,13040,13040,13040,13040,0
20230531,153200,258310520,13040,13040,13040,13040,0
20230531,153100,258310520,13040,13040,13040,13040,0
20230531,153000,258310520,13040,13040,13040,13040,148
20230531,152900,256380600,13100,13100,13100,13100,0
20230531,152800,256380600,13100,13100,13100,13100,0
20230531,152700,256380600,13100,13100,13100,13100,0
20230531,152600,256380600,13100,13100,13100,13100,0
20230531,152500,256380600,13100,13100,13100,13100,0
20230531,152400,256380600,13100,13100,13100,13100,0
20230531,152300,256380600,13100,13100,13100,13100,0
20230531,152200,256380600,13100,13100,13100,13100,0
20230531,152100,256380600,13100,13100,13100,13100,0
20230531,152000,256380600,13100,13100,13100,13100,0
20230531,151900,256380600,13100,13100,13100,13100,1
20230531,151800,256367500,13030,13030,13030,13030,0
20230531,151700,256367500,13030,13030,13030,13030,0
20230531,151600,256367500,13030,13030,13030,13030,1
20230531,151500,256354470,13100,13100,13100,13100,0
20230531,151400,256354470,13100,13100,13100,13100,0
20230531,151300,256354470,13100,13100,13100,13100,1
20230531,151200,256341370,13110,13110,13110,13110,1
20230531,151100,256328260,13110,13110,13110,13110,2
20230531,151000,256302040,13100,13100,13100,13100,150
20230531,150900,254337040,13100,13100,13100,13100,0
20230531,150800,254337040,13100,13010,13100,13010,111
20230531,150700,252892060,13010,13010,13010,13010,0
20230531,150600,252892060,13010,13010,13010,13010,1
20230531,150500,252879050,13010,13010,13010,13010,0
20230531,150400,252879050,13010,13010,13010,13010,0
20230531,150300,252879050,13010,13010,13010,13010,0
20230531,150200,252879050,13010,13010,13010,13010,700
20230531,150100,243772050,13010,13020,13020,13010,50
20230531,150000,243121440,13030,13030,13030,13030,1
20230531,145900,243108410,13020,13020,13020,13020,0
20230531,145800,243108410,13020,13020,13020,13020,89
20230531,145700,241949630,13020,13020,13020,13020,145
20230531,145600,240061730,13020,13020,13020,13020,0
20230531,145500,240061730,13020,13020,13020,13020,0
20230531,145400,240061730,13020,13020,13020,13020,0
20230531,145300,240061730,13020,13020,13020,13020,0
20230531,145200,240061730,13020,13020,13020,13020,166
20230531,145100,237900410,13020,13020,13020,13020,0
20230531,145000,237900410,13020,13020,13020,13020,0
20230531,144900,237900410,13020,13020,13020,13020,0
20230531,144800,237900410,13020,13020,13020,13020,0
20230531,144700,237900410,13020,13020,13020,13020,0
20230531,144600,237900410,13020,13020,13020,13020,0
20230531,144500,237900410,13020,13020,13020,13020,0
20230531,144400,237900410,13020,13040,13040,13020,95
20230531,144300,236663480,13020,13020,13020,13020,0
20230531,144200,236663480,13020,13020,13020,13020,0
20230531,144100,236663480,13020,13020,13020,13020,0
20230531,144000,236663480,13020,13030,13030,13020,208
20230531,143900,233954210,13030,13040,13040,13030,156
20230531,143800,231920160,13040,13040,13040,13040,0
20230531,143700,231920160,13040,13040,13040,13040,4
20230531,143600,231868000,13040,13050,13060,13040,145
20230531,143500,229975750,13060,13060,13060,13060,0
20230531,143400,229975750,13060,13060,13060,13060,0
20230531,143300,229975750,13060,13060,13060,13060,2
20230531,143200,229949630,13090,13090,13090,13090,0
20230531,143100,229949630,13090,13090,13090,13090,4
20230531,143000,229897270,13090,13090,13090,13090,52
20230531,142900,229216590,13060,13060,13060,13060,176
20230531,142800,226918030,13060,13060,13060,13060,0
20230531,142700,226918030,13060,13060,13060,13060,10
20230531,142600,226787430,13060,13060,13060,13060,0
20230531,142500,226787430,13060,13060,13060,13060,0
20230531,142400,226787430,13060,13060,13060,13060,0
20230531,142300,226787430,13060,13060,13060,13060,1
20230531,142200,226774370,13040,13040,13040,13040,2
20230531,142100,226748290,13040,13060,13060,13040,16
20230531,142000,226539390,13060,13060,13060,13060,48
20230531,141900,225912510,13060,13060,13060,13060,41
20230531,141800,225377050,13070,13070,13070,13070,0
20230531,141700,225377050,13070,13070,13070,13070,2
20230531,141600,225350910,13090,13090,13090,13090,0
20230531,141500,225350910,13090,13090,13090,13090,1
20230531,141400,225337820,13090,13090,13090,13090,0
20230531,141300,225337820,13090,13090,13090,13090,0
20230531,141200,225337820,13090,13090,13090,13090,0
20230531,141100,225337820,13090,13090,13090,13090,0
20230531,141000,225337820,13090,13090,13090,13090,1
20230531,140900,225324730,13070,13090,13090,13070,10
20230531,140800,225194010,13070,13070,13070,13070,2
20230531,140700,225167870,13090,13090,13090,13090,0
20230531,140600,225167870,13090,13090,13090,13090,0
20230531,140500,225167870,13090,13090,13090,13090,0
20230531,140400,225167870,13090,13090,13090,13090,0
20230531,140300,225167870,13090,13090,13090,13090,38
20230531,140200,224670450,13090,13090,13090,13090,14
20230531,140100,224487190,13090,13090,13090,13090,0
20230531,140000,224487190,13090,13090,13090,13090,0
20230531,135900,224487190,13090,13080,13090,13080,2
20230531,135800,224461020,13110,13110,13110,13110,0
20230531,135700,224461020,13110,13110,13110,13110,0
20230531,135600,224461020,13110,13110,13110,13110,0
20230531,135500,224461020,13110,13110,13110,13110,0
20230531,135400,224461020,13110,13110,13110,13110,1
20230531,135300,224447910,13090,13100,13100,13090,2
20230531,135200,224421720,13110,13110,13110,13110,0
20230531,135100,224421720,13110,13110,13110,13110,1
20230531,135000,224408610,13030,13030,13030,13030,0
20230531,134900,224408610,13030,13050,13050,13030,526
20230531,134800,217553170,13150,13150,13150,13150,0
20230531,134700,217553170,13150,13150,13150,13150,0
20230531,134600,217553170,13150,13150,13150,13150,0
20230531,134500,217553170,13150,13150,13150,13150,0
20230531,134400,217553170,13150,13150,13150,13150,0
20230531,134300,217553170,13150,13150,13150,13150,1
20230531,134200,217540020,13150,13150,13150,13150,0
20230531,134100,217540020,13150,13150,13150,13150,0
20230531,134000,217540020,13150,13150,13150,13150,2
20230531,133900,217513720,13030,13030,13030,13030,0
20230531,133800,217513720,13030,13030,13030,13030,0
20230531,133700,217513720,13030,13030,13030,13030,0
20230531,133600,217513720,13030,13030,13030,13030,0
20230531,133500,217513720,13030,13040,13040,13030,42
20230531,133400,216966260,13140,13140,13140,13140,0
20230531,133300,216966260,13140,13140,13140,13140,0
20230531,133200,216966260,13140,13140,13140,13140,0
20230531,133100,216966260,13140,13140,13140,13140,0
20230531,133000,216966260,13140,13140,13140,13140,0
20230531,132900,216966260,13140,13130,13140,13130,285
20230531,132800,213221380,13140,13140,13140,13140,0
20230531,132700,213221380,13140,13040,13140,13040,34
20230531,132600,212777800,13050,13040,13050,13040,33
20230531,132500,212347350,13040,13040,13040,13040,105
20230531,132400,210978150,13050,13050,13050,13050,176
20230531,132300,208681350,13060,13060,13060,13060,0
20230531,132200,208681350,13060,13060,13060,13060,0
20230531,132100,208681350,13060,13070,13070,13060,375
20230531,132000,203782120,13100,13070,13100,13070,56
20230531,131900,203048720,13080,13090,13090,13070,167
20230531,131800,200864150,13090,13090,13090,13090,0
20230531,131700,200864150,13090,13090,13090,13090,0
20230531,131600,200864150,13090,13090,13090,13090,0
20230531,131500,200864150,13090,13090,13090,13090,0
20230531,131400,200864150,13090,13090,13090,13090,0
20230531,131300,200864150,13090,13090,13090,13090,0
20230531,131200,200864150,13090,13090,13090,13090,10
20230531,131100,200733250,13130,13130,13130,13130,1
20230531,131000,200720120,13080,13080,13080,13080,0
20230531,130900,200720120,13080,13080,13080,13080,0
20230531,130800,200720120,13080,13080,13080,13080,0
20230531,130700,200720120,13080,13080,13080,13080,0
20230531,130600,200720120,13080,13080,13080,13080,10
20230531,130500,200589320,13080,13080,13080,13080,10
20230531,130400,200458520,13110,13110,13110,13110,0
20230531,130300,200458520,13110,13110,13110,13110,0
20230531,130200,200458520,13110,13110,13110,13110,0
20230531,130100,200458520,13110,13110,13110,13110,0
20230531,130000,200458520,13110,13110,13110,13110,0
20230531,125900,200458520,13110,13110,13110,13110,0
20230531,125800,200458520,13110,13110,13110,13110,0
20230531,125700,200458520,13110,13110,13110,13110,0
20230531,125600,200458520,13110,13110,13110,13110,0
20230531,125500,200458520,13110,13110,13110,13110,0
20230531,125400,200458520,13110,13100,13110,13100,122
20230531,125300,198859170,13110,13110,13110,13110,0
20230531,125200,198859170,13110,13110,13110,13110,0
20230531,125100,198859170,13110,13110,13110,13110,0
20230531,125000,198859170,13110,13110,13110,13110,0
20230531,124900,198859170,13110,13110,13110,13110,0
20230531,124800,198859170,13110,13110,13110,13110,0
20230531,124700,198859170,13110,13110,13110,13110,0
20230531,124600,198859170,13110,13110,13110,13110,0
20230531,124500,198859170,13110,13110,13110,13110,0
20230531,124400,198859170,13110,13110,13110,13110,0
20230531,124300,198859170,13110,13110,13110,13110,1
20230531,124200,198846060,13110,13110,13110,13110,0
20230531,124100,198846060,13110,13070,13110,13070,20
20230531,124000,198584540,13050,13050,13050,13050,0
20230531,123900,198584540,13050,13050,13050,13050,0
20230531,123800,198584540,13050,13050,13050,13050,0
20230531,123700,198584540,13050,13060,13060,13050,50
20230531,123600,197931760,13060,13060,13060,13060,3
20230531,123500,197892580,13070,13070,13070,13070,0
20230531,123400,197892580,13070,13070,13070,13070,0
20230531,123300,197892580,13070,13070,13070,13070,0
20230531,123200,197892580,13070,13070,13070,13070,0
20230531,123100,197892580,13070,13070,13070,13070,0
20230531,123000,197892580,13070,13080,13080,13070,272
20230531,122900,194334920,13090,13090,13090,13090,1
20230531,122800,194321830,13090,13090,13090,13090,66
20230531,122700,193457890,13090,13090,13090,13090,40
20230531,122600,192934290,13100,13100,13100,13100,0
20230531,122500,192934290,13100,13100,13100,13100,0
20230531,122400,192934290,13100,13100,13100,13100,40
20230531,122300,192410290,13110,13110,13110,13110,0
20230531,122200,192410290,13110,13110,13110,13110,0
20230531,122100,192410290,13110,13110,13110,13110,0
20230531,122000,192410290,13110,13110,13110,13110,2
20230531,121900,192384070,13100,13100,13100,13100,0
20230531,121800,192384070,13100,13100,13100,13100,0
20230531,121700,192384070,13100,13100,13100,13100,0
20230531,121600,192384070,13100,13100,13100,13100,0
20230531,121500,192384070,13100,13100,13100,13100,0
20230531,121400,192384070,13100,13100,13100,13100,0
20230531,121300,192384070,13100,13100,13100,13100,0
20230531,121200,192384070,13100,13100,13100,13100,0
20230531,121100,192384070,13100,13100,13100,13100,0
20230531,121000,192384070,13100,13120,13120,13100,37
20230531,120900,191898920,13120,13120,13120,13120,0
20230531,120800,191898920,13120,13120,13120,13120,15
20230531,120700,191702120,13120,13120,13120,13120,0
20230531,120600,191702120,13120,13120,13120,13120,40
20230531,120500,191177320,13150,13150,13150,13150,0
20230531,120400,191177320,13150,13150,13150,13150,0
20230531,120300,191177320,13150,13150,13150,13150,0
20230531,120200,191177320,13150,13150,13150,13150,1
20230531,120100,191164170,13120,13120,13120,13120,0
20230531,120000,191164170,13120,13120,13120,13120,0
20230531,115900,191164170,13120,13120,13120,13120,0
20230531,115800,191164170,13120,13120,13120,13120,200
20230531,115700,188540170,13140,13140,13140,13140,1
20230531,115600,188527030,13140,13140,13140,13140,0
20230531,115500,188527030,13140,13140,13140,13140,0
20230531,115400,188527030,13140,13140,13140,13140,0
20230531,115300,188527030,13140,13140,13140,13140,0
20230531,115200,188527030,13140,13140,13140,13140,0
20230531,115100,188527030,13140,13140,13140,13140,0
20230531,115000,188527030,13140,13140,13140,13140,0
20230531,114900,188527030,13140,13140,13140,13140,19
20230531,114800,188277370,13100,13110,13110,13100,1800
20230531,114700,164697150,13140,13140,13140,13140,3
20230531,114600,164657730,13100,13100,13100,13100,50
20230531,114500,164002730,13130,13130,13130,13130,81
20230531,114400,162939200,13080,13080,13080,13080,0
20230531,114300,162939200,13080,13080,13080,13080,0
20230531,114200,162939200,13080,13080,13080,13080,0
20230531,114100,162939200,13080,13120,13120,13080,253
20230531,114000,159627310,13100,13100,13100,13100,5
20230531,113900,159561810,13110,13120,13120,13110,30
20230531,113800,159168480,13130,13130,13130,13130,0
20230531,113700,159168480,13130,13130,13130,13130,0
20230531,113600,159168480,13130,13130,13130,13130,0
20230531,113500,159168480,13130,13130,13130,13130,0
20230531,113400,159168480,13130,13130,13130,13130,3
20230531,113300,159129090,13140,13140,13140,13140,0
20230531,113200,159129090,13140,13140,13140,13140,0
20230531,113100,159129090,13140,13140,13140,13140,0
20230531,113000,159129090,13140,13140,13140,13140,0
20230531,112900,159129090,13140,13140,13140,13140,0
20230531,112800,159129090,13140,13140,13140,13140,0
20230531,112700,159129090,13140,13140,13140,13140,0
20230531,112600,159129090,13140,13140,13140,13140,0
20230531,112500,159129090,13140,13140,13140,13140,0
20230531,112400,159129090,13140,13140,13140,13140,3
20230531,112300,159089670,13140,13140,13140,13140,0
20230531,112200,159089670,13140,13140,13140,13140,1
20230531,112100,159076530,13140,13140,13140,13140,0
20230531,112000,159076530,13140,13140,13140,13140,0
20230531,111900,159076530,13140,13140,13140,13140,1
20230531,111800,159063390,13100,13100,13100,13100,0
20230531,111700,159063390,13100,13100,13100,13100,0
20230531,111600,159063390,13100,13100,13100,13100,0
20230531,111500,159063390,13100,13100,13100,13100,0
20230531,111400,159063390,13100,13100,13100,13100,0
20230531,111300,159063390,13100,13110,13110,13100,100
20230531,111200,157753190,13100,13100,13100,13100,46
20230531,111100,157150590,13100,13120,13120,13100,300
20230531,111000,153217950,13130,13130,13130,13130,4
20230531,110900,153165430,13140,13140,13140,13140,0
20230531,110800,153165430,13140,13140,13140,13140,0
20230531,110700,153165430,13140,13140,13140,13140,1
20230531,110600,153152290,13150,13150,13150,13150,0
20230531,110500,153152290,13150,13150,13150,13150,0
20230531,110400,153152290,13150,13150,13150,13150,4
20230531,110300,153099690,13100,13100,13100,13100,234
20230531,110200,150034290,13090,13150,13150,13090,949
20230531,110100,137575530,13150,13150,13150,13150,10
20230531,110000,137444030,13160,13160,13160,13160,19
20230531,105900,137193990,13160,13160,13160,13160,0
20230531,105800,137193990,13160,13160,13160,13160,7
20230531,105700,137101870,13160,13160,13160,13160,49
20230531,105600,136457030,13170,13180,13180,13170,73
20230531,105500,135495610,13160,13180,13180,13160,195
20230531,105400,132928480,13200,13200,13200,13200,0
20230531,105300,132928480,13200,13200,13200,13200,0
20230531,105200,132928480,13200,13190,13200,13190,45
20230531,105100,132334490,13200,13200,13200,13200,0
20230531,105000,132334490,13200,13200,13200,13200,0
20230531,104900,132334490,13200,13200,13200,13200,0
20230531,104800,132334490,13200,13200,13200,13200,0
20230531,104700,132334490,13200,13180,13200,13180,32
20230531,104600,131912320,13190,13190,13190,13190,0
20230531,104500,131912320,13190,13190,13190,13190,0
20230531,104400,131912320,13190,13190,13190,13190,0
20230531,104300,131912320,13190,13190,13190,13190,0
20230531,104200,131912320,13190,13190,13190,13190,0
20230531,104100,131912320,13190,13190,13190,13190,2
20230531,104000,131885940,13160,13160,13160,13160,3
20230531,103900,131846460,13150,13170,13170,13150,358
20230531,103800,127137270,13180,13180,13180,13180,0
20230531,103700,127137270,13180,13180,13190,13180,257
20230531,103600,123748820,13180,13180,13180,13180,51
20230531,103500,123076640,13180,13180,13180,13180,15
20230531,103400,122878940,13180,13180,13180,13180,21
20230531,103300,122602160,13190,13200,13200,13190,38
20230531,103200,122100930,13200,13190,13200,13190,132
20230531,103100,120358660,13180,13170,13180,13170,394
20230531,103000,115165830,13160,13160,13160,13160,10
20230531,102900,115034230,13160,13160,13160,13160,4
20230531,102800,114981590,13170,13170,13170,13170,1
20230531,102700,114968420,13170,13170,13170,13170,0
20230531,102600,114968420,13170,13170,13170,13170,0
20230531,102500,114968420,13170,13170,13170,13170,0
20230531,102400,114968420,13170,13160,13170,13160,19
20230531,102300,114718250,13160,13160,13160,13160,1
20230531,102200,114705090,13160,13160,13160,13160,0
20230531,102100,114705090,13160,13150,13160,13150,193
20230531,102000,112167130,13140,13130,13140,13130,802
20230531,101900,101636630,13110,13110,13110,13110,0
20230531,101800,101636630,13110,13110,13110,13110,0
20230531,101700,101636630,13110,13110,13110,13110,0
20230531,101600,101636630,13110,13110,13110,13110,0
20230531,101500,101636630,13110,13110,13110,13110,0
20230531,101400,101636630,13110,13110,13110,13110,32
20230531,101300,101217110,13110,13110,13110,13110,24
20230531,101200,100902470,13130,13130,13130,13130,0
20230531,101100,100902470,13130,13130,13130,13130,0
20230531,101000,100902470,13130,13130,13130,13130,0
20230531,100900,100902470,13130,13120,13130,13120,236
20230531,100800,97803900,13100,13100,13100,13100,0
20230531,100700,97803900,13100,13100,13100,13100,0
20230531,100600,97803900,13100,13100,13100,13100,10
20230531,100500,97672900,13100,13130,13150,13100,547
20230531,100400,90497980,13140,13130,13140,13130,849
20230531,100300,79342610,13130,13130,13130,13130,5
20230531,100200,79276960,13130,13130,13130,13130,67
20230531,100100,78397250,13130,13130,13130,13130,0
20230531,100000,78397250,13130,13130,13130,13130,0
20230531,095900,78397250,13130,13130,13130,13130,1
20230531,095800,78384120,13130,13130,13130,13120,37
20230531,095700,77898510,13140,13140,13140,13140,0
20230531,095600,77898510,13140,13140,13140,13140,9
20230531,095500,77780250,13140,13140,13140,13140,0
20230531,095400,77780250,13140,13140,13140,13140,12
20230531,095300,77622570,13150,13150,13150,13150,0
20230531,095200,77622570,13150,13150,13150,13150,0
20230531,095100,77622570,13150,13150,13150,13150,0
20230531,095000,77622570,13150,13150,13150,13150,6
20230531,094900,77543670,13140,13140,13140,13140,25
20230531,094800,77215170,13140,13120,13140,13120,509
20230531,094700,70536110,13120,13120,13120,13120,100
20230531,094600,69224110,13120,13120,13120,13120,1
20230531,094500,69210990,13120,13120,13120,13120,351
20230531,094400,64605870,13110,13110,13110,13110,100
20230531,094300,63294870,13110,13110,13110,13110,5
20230531,094200,63229320,13110,13100,13110,13100,132
20230531,094100,61498810,13100,13080,13100,13080,204
20230531,094000,58826810,13060,13100,13100,13060,23
20230531,093900,58526390,13120,13120,13120,13120,0
20230531,093800,58526390,13120,13120,13120,13120,0
20230531,093700,58526390,13120,13120,13120,13120,0
20230531,093600,58526390,13120,13120,13120,13120,2
20230531,093500,58500150,13120,13120,13120,13120,2
20230531,093400,58473910,13050,13050,13050,13050,0
20230531,093300,58473910,13050,13050,13050,13050,0
20230531,093200,58473910,13050,13070,13070,13050,50
20230531,093100,57821270,13110,13110,13110,13110,2
20230531,093000,57795050,13110,13110,13110,13110,7
20230531,092900,57703280,13120,13120,13120,13120,0
20230531,092800,57703280,13120,13120,13120,13120,0
20230531,092700,57703280,13120,13090,13120,13060,217
20230531,092600,54857510,13110,13110,13110,13110,201
20230531,092500,52222400,13120,13120,13120,13120,0
20230531,092400,52222400,13120,13110,13120,13110,620
20230531,092300,44088550,13120,13120,13120,13120,0
20230531,092200,44088550,13120,13120,13120,13120,0
20230531,092100,44088550,13120,13100,13120,13100,819
20230531,092000,33343650,13120,13120,13120,13120,1
20230531,091900,33330530,13100,13100,13100,13100,80
20230531,091800,32282530,13100,13050,13100,13050,1100
20230531,091700,17878030,13040,13010,13040,13010,1021
20230531,091600,4570200,13000,13000,13000,13000,54
20230531,091500,3868200,13000,13000,13000,13000,34
20230531,091400,3426200,13000,13000,13000,13000,0
20230531,091300,3426200,13000,13000,13000,13000,0
20230531,091200,3426200,13000,13000,13000,13000,0
20230531,091100,3426200,13000,13000,13000,13000,0
20230531,091000,3426200,13000,13000,13000,13000,0
20230531,090900,3426200,13000,13000,13000,13000,0
20230531,090800,3426200,13000,13000,13000,13000,0
20230531,090700,3426200,13000,13000,13000,13000,0
20230531,090600,3426200,13000,13000,13000,13000,0
20230531,090500,3426200,13000,13000,13000,13000,0
20230531,090400,3426200,13000,13000,13000,13000,0
20230531,090300,3426200,13000,13000,13000,13000,0
20230531,090200,3426200,13000,13000,13000,13000,1
20230531,090100,3413200,12880,12880,12880,12880,0
20230531,090000,3413200,12880,12880,12880,12880,265