KissMeData/123750/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,201100,225513370,4350,4350,4350,4350,1001
20230531,201000,225513370,4350,4350,4350,4350,0
20230531,200900,225513370,4350,4350,4350,4350,0
20230531,200800,225513370,4350,4350,4350,4350,0
20230531,200700,225513370,4350,4350,4350,4350,0
20230531,200600,225513370,4350,4350,4350,4350,0
20230531,200500,225513370,4350,4350,4350,4350,0
20230531,200400,225513370,4350,4350,4350,4350,0
20230531,200300,225513370,4350,4350,4350,4350,0
20230531,200200,225513370,4350,4350,4350,4350,0
20230531,200100,225513370,4350,4350,4350,4350,0
20230531,200000,225513370,4350,4350,4350,4350,0
20230531,195900,225513370,4350,4350,4350,4350,0
20230531,195800,225513370,4350,4350,4350,4350,0
20230531,195700,225513370,4350,4350,4350,4350,0
20230531,195600,225513370,4350,4350,4350,4350,0
20230531,195500,225513370,4350,4350,4350,4350,0
20230531,195400,225513370,4350,4350,4350,4350,0
20230531,195300,225513370,4350,4350,4350,4350,0
20230531,195200,225513370,4350,4350,4350,4350,0
20230531,195100,225513370,4350,4350,4350,4350,0
20230531,195000,225513370,4350,4350,4350,4350,0
20230531,194900,225513370,4350,4350,4350,4350,0
20230531,194800,225513370,4350,4350,4350,4350,0
20230531,194700,225513370,4350,4350,4350,4350,0
20230531,194600,225513370,4350,4350,4350,4350,0
20230531,194500,225513370,4350,4350,4350,4350,0
20230531,194400,225513370,4350,4350,4350,4350,0
20230531,194300,225513370,4350,4350,4350,4350,0
20230531,194200,225513370,4350,4350,4350,4350,0
20230531,194100,225513370,4350,4350,4350,4350,1001
20230531,194000,225513370,4350,4350,4350,4350,0
20230531,193900,225513370,4350,4350,4350,4350,0
20230531,193800,225513370,4350,4350,4350,4350,0
20230531,193700,225513370,4350,4350,4350,4350,0
20230531,193600,225513370,4350,4350,4350,4350,0
20230531,193500,225513370,4350,4350,4350,4350,0
20230531,193400,225513370,4350,4350,4350,4350,0
20230531,193300,225513370,4350,4350,4350,4350,0
20230531,193200,225513370,4350,4350,4350,4350,0
20230531,193100,225513370,4350,4350,4350,4350,0
20230531,193000,225513370,4350,4350,4350,4350,0
20230531,192900,225513370,4350,4350,4350,4350,0
20230531,192800,225513370,4350,4350,4350,4350,0
20230531,192700,225513370,4350,4350,4350,4350,0
20230531,192600,225513370,4350,4350,4350,4350,0
20230531,192500,225513370,4350,4350,4350,4350,0
20230531,192400,225513370,4350,4350,4350,4350,0
20230531,192300,225513370,4350,4350,4350,4350,0
20230531,192200,225513370,4350,4350,4350,4350,0
20230531,192100,225513370,4350,4350,4350,4350,0
20230531,192000,225513370,4350,4350,4350,4350,0
20230531,191900,225513370,4350,4350,4350,4350,0
20230531,191800,225513370,4350,4350,4350,4350,0
20230531,191700,225513370,4350,4350,4350,4350,0
20230531,191600,225513370,4350,4350,4350,4350,0
20230531,191500,225513370,4350,4350,4350,4350,0
20230531,191400,225513370,4350,4350,4350,4350,0
20230531,191300,225513370,4350,4350,4350,4350,0
20230531,191200,225513370,4350,4350,4350,4350,0
20230531,191100,225513370,4350,4350,4350,4350,1001
20230531,191000,225513370,4350,4350,4350,4350,0
20230531,190900,225513370,4350,4350,4350,4350,0
20230531,190800,225513370,4350,4350,4350,4350,0
20230531,190700,225513370,4350,4350,4350,4350,0
20230531,190600,225513370,4350,4350,4350,4350,0
20230531,190500,225513370,4350,4350,4350,4350,0
20230531,190400,225513370,4350,4350,4350,4350,0
20230531,190300,225513370,4350,4350,4350,4350,0
20230531,190200,225513370,4350,4350,4350,4350,0
20230531,190100,225513370,4350,4350,4350,4350,0
20230531,190000,225513370,4350,4350,4350,4350,0
20230531,185900,225513370,4350,4350,4350,4350,0
20230531,185800,225513370,4350,4350,4350,4350,0
20230531,185700,225513370,4350,4350,4350,4350,0
20230531,185600,225513370,4350,4350,4350,4350,0
20230531,185500,225513370,4350,4350,4350,4350,0
20230531,185400,225513370,4350,4350,4350,4350,0
20230531,185300,225513370,4350,4350,4350,4350,0
20230531,185200,225513370,4350,4350,4350,4350,0
20230531,185100,225513370,4350,4350,4350,4350,0
20230531,185000,225513370,4350,4350,4350,4350,0
20230531,184900,225513370,4350,4350,4350,4350,0
20230531,184800,225513370,4350,4350,4350,4350,0
20230531,184700,225513370,4350,4350,4350,4350,0
20230531,184600,225513370,4350,4350,4350,4350,0
20230531,184500,225513370,4350,4350,4350,4350,0
20230531,184400,225513370,4350,4350,4350,4350,0
20230531,184300,225513370,4350,4350,4350,4350,0
20230531,184200,225513370,4350,4350,4350,4350,0
20230531,184100,225513370,4350,4350,4350,4350,1001
20230531,184000,225513370,4350,4350,4350,4350,0
20230531,183900,225513370,4350,4350,4350,4350,0
20230531,183800,225513370,4350,4350,4350,4350,0
20230531,183700,225513370,4350,4350,4350,4350,0
20230531,183600,225513370,4350,4350,4350,4350,0
20230531,183500,225513370,4350,4350,4350,4350,0
20230531,183400,225513370,4350,4350,4350,4350,0
20230531,183300,225513370,4350,4350,4350,4350,0
20230531,183200,225513370,4350,4350,4350,4350,0
20230531,183100,225513370,4350,4350,4350,4350,0
20230531,183000,225513370,4350,4350,4350,4350,0
20230531,182900,225513370,4350,4350,4350,4350,0
20230531,182800,225513370,4350,4350,4350,4350,0
20230531,182700,225513370,4350,4350,4350,4350,0
20230531,182600,225513370,4350,4350,4350,4350,0
20230531,182500,225513370,4350,4350,4350,4350,0
20230531,182400,225513370,4350,4350,4350,4350,0
20230531,182300,225513370,4350,4350,4350,4350,0
20230531,182200,225513370,4350,4350,4350,4350,0
20230531,182100,225513370,4350,4350,4350,4350,0
20230531,182000,225513370,4350,4350,4350,4350,0
20230531,181900,225513370,4350,4350,4350,4350,0
20230531,181800,225513370,4350,4350,4350,4350,0
20230531,181700,225513370,4350,4350,4350,4350,0
20230531,181600,225513370,4350,4350,4350,4350,0
20230531,181500,225513370,4350,4350,4350,4350,0
20230531,181400,225513370,4350,4350,4350,4350,0
20230531,181300,225513370,4350,4350,4350,4350,0
20230531,181200,225513370,4350,4350,4350,4350,0
20230531,181100,225513370,4350,4350,4350,4350,1001
20230531,181000,225513370,4350,4350,4350,4350,0
20230531,180900,225513370,4350,4350,4350,4350,0
20230531,180800,225513370,4350,4350,4350,4350,0
20230531,180700,225513370,4350,4350,4350,4350,0
20230531,180600,225513370,4350,4350,4350,4350,0
20230531,180500,225513370,4350,4350,4350,4350,0
20230531,180400,225513370,4350,4350,4350,4350,0
20230531,180300,225513370,4350,4350,4350,4350,0
20230531,180200,225513370,4350,4350,4350,4350,0
20230531,180100,225513370,4350,4350,4350,4350,0
20230531,180000,225513370,4350,4350,4350,4350,0
20230531,175900,225513370,4350,4350,4350,4350,0
20230531,175800,225513370,4350,4350,4350,4350,0
20230531,175700,225513370,4350,4350,4350,4350,0
20230531,175600,225513370,4350,4350,4350,4350,0
20230531,175500,225513370,4350,4350,4350,4350,0
20230531,175400,225513370,4350,4350,4350,4350,0
20230531,175300,225513370,4350,4350,4350,4350,0
20230531,175200,225513370,4350,4350,4350,4350,0
20230531,175100,225513370,4350,4350,4350,4350,0
20230531,175000,225513370,4350,4350,4350,4350,0
20230531,174900,225513370,4350,4350,4350,4350,0
20230531,174800,225513370,4350,4350,4350,4350,0
20230531,174700,225513370,4350,4350,4350,4350,0
20230531,174600,225513370,4350,4350,4350,4350,0
20230531,174500,225513370,4350,4350,4350,4350,0
20230531,174400,225513370,4350,4350,4350,4350,0
20230531,174300,225513370,4350,4350,4350,4350,0
20230531,174200,225513370,4350,4350,4350,4350,0
20230531,174100,225513370,4350,4350,4350,4350,1001
20230531,174000,225513370,4350,4350,4350,4350,0
20230531,173900,225513370,4350,4350,4350,4350,0
20230531,173800,225513370,4350,4350,4350,4350,0
20230531,173700,225513370,4350,4350,4350,4350,0
20230531,173600,225513370,4350,4350,4350,4350,0
20230531,173500,225513370,4350,4350,4350,4350,0
20230531,173400,225513370,4350,4350,4350,4350,0
20230531,173300,225513370,4350,4350,4350,4350,0
20230531,173200,225513370,4350,4350,4350,4350,0
20230531,173100,225513370,4350,4350,4350,4350,0
20230531,173000,225513370,4350,4350,4350,4350,0
20230531,172900,225513370,4350,4350,4350,4350,0
20230531,172800,225513370,4350,4350,4350,4350,0
20230531,172700,225513370,4350,4350,4350,4350,0
20230531,172600,225513370,4350,4350,4350,4350,0
20230531,172500,225513370,4350,4350,4350,4350,0
20230531,172400,225513370,4350,4350,4350,4350,0
20230531,172300,225513370,4350,4350,4350,4350,0
20230531,172200,225513370,4350,4350,4350,4350,0
20230531,172100,225513370,4350,4350,4350,4350,0
20230531,172000,225513370,4350,4350,4350,4350,0
20230531,171900,225513370,4350,4350,4350,4350,0
20230531,171800,225513370,4350,4350,4350,4350,0
20230531,171700,225513370,4350,4350,4350,4350,0
20230531,171600,225513370,4350,4350,4350,4350,0
20230531,171500,225513370,4350,4350,4350,4350,0
20230531,171400,225513370,4350,4350,4350,4350,0
20230531,171300,225513370,4350,4350,4350,4350,0
20230531,171200,225513370,4350,4350,4350,4350,0
20230531,171100,225513370,4350,4350,4350,4350,1001
20230531,171000,225513370,4350,4350,4350,4350,0
20230531,170900,225513370,4350,4350,4350,4350,0
20230531,170800,225513370,4350,4350,4350,4350,0
20230531,170700,225513370,4350,4350,4350,4350,0
20230531,170600,225513370,4350,4350,4350,4350,0
20230531,170500,225513370,4350,4350,4350,4350,0
20230531,170400,225513370,4350,4350,4350,4350,0
20230531,170300,225513370,4350,4350,4350,4350,0
20230531,170200,225513370,4350,4350,4350,4350,0
20230531,170100,225513370,4350,4350,4350,4350,0
20230531,170000,225513370,4350,4350,4350,4350,0
20230531,165900,225513370,4350,4350,4350,4350,0
20230531,165800,225513370,4350,4350,4350,4350,0
20230531,165700,225513370,4350,4350,4350,4350,0
20230531,165600,225513370,4350,4350,4350,4350,0
20230531,165500,225513370,4350,4350,4350,4350,0
20230531,165400,225513370,4350,4350,4350,4350,0
20230531,165300,225513370,4350,4350,4350,4350,0
20230531,165200,225513370,4350,4350,4350,4350,0
20230531,165100,225513370,4350,4350,4350,4350,0
20230531,165000,225513370,4350,4350,4350,4350,0
20230531,164900,225513370,4350,4350,4350,4350,0
20230531,164800,225513370,4350,4350,4350,4350,0
20230531,164700,225513370,4350,4350,4350,4350,0
20230531,164600,225513370,4350,4350,4350,4350,0
20230531,164500,225513370,4350,4350,4350,4350,0
20230531,164400,225513370,4350,4350,4350,4350,0
20230531,164300,225513370,4350,4350,4350,4350,0
20230531,164200,225513370,4350,4350,4350,4350,0
20230531,164100,225513370,4350,4350,4350,4350,1001
20230531,164000,225513370,4350,4350,4350,4350,0
20230531,163900,225513370,4350,4350,4350,4350,0
20230531,163800,225513370,4350,4350,4350,4350,0
20230531,163700,225513370,4350,4350,4350,4350,0
20230531,163600,225513370,4350,4350,4350,4350,0
20230531,163500,225513370,4350,4350,4350,4350,0
20230531,163400,225513370,4350,4350,4350,4350,0
20230531,163300,225513370,4350,4350,4350,4350,0
20230531,163200,225513370,4350,4350,4350,4350,0
20230531,163100,225513370,4350,4350,4350,4350,0
20230531,163000,225513370,4350,4350,4350,4350,0
20230531,162900,225513370,4350,4350,4350,4350,0
20230531,162800,225513370,4350,4350,4350,4350,0
20230531,162700,225513370,4350,4350,4350,4350,0
20230531,162600,225513370,4350,4350,4350,4350,0
20230531,162500,225513370,4350,4350,4350,4350,0
20230531,162400,225513370,4350,4350,4350,4350,0
20230531,162300,225513370,4350,4350,4350,4350,0
20230531,162200,225513370,4350,4350,4350,4350,0
20230531,162100,225513370,4350,4350,4350,4350,0
20230531,162000,225513370,4350,4350,4350,4350,0
20230531,161900,225513370,4350,4350,4350,4350,0
20230531,161800,225513370,4350,4350,4350,4350,0
20230531,161700,225513370,4350,4350,4350,4350,0
20230531,161600,225513370,4350,4350,4350,4350,0
20230531,161500,225513370,4350,4350,4350,4350,0
20230531,161400,225513370,4350,4350,4350,4350,0
20230531,161300,225513370,4350,4350,4350,4350,0
20230531,161200,225513370,4350,4350,4350,4350,0
20230531,161100,225513370,4350,4350,4350,4350,1001
20230531,161000,225513370,4350,4350,4350,4350,0
20230531,160900,225513370,4350,4350,4350,4350,0
20230531,160800,225513370,4350,4350,4350,4350,0
20230531,160700,225513370,4350,4350,4350,4350,0
20230531,160600,225513370,4350,4350,4350,4350,0
20230531,160500,225513370,4350,4350,4350,4350,0
20230531,160400,225513370,4350,4350,4350,4350,0
20230531,160300,225513370,4350,4350,4350,4350,0
20230531,160200,225513370,4350,4350,4350,4350,0
20230531,160100,225513370,4350,4350,4350,4350,0
20230531,160000,225513370,4350,4350,4350,4350,0
20230531,155900,225513370,4350,4350,4350,4350,0
20230531,155800,225513370,4350,4350,4350,4350,0
20230531,155700,225513370,4350,4350,4350,4350,0
20230531,155600,225513370,4350,4350,4350,4350,0
20230531,155500,225513370,4350,4350,4350,4350,0
20230531,155400,225513370,4350,4350,4350,4350,0
20230531,155300,225513370,4350,4350,4350,4350,0
20230531,155200,225513370,4350,4350,4350,4350,0
20230531,155100,225513370,4350,4350,4350,4350,0
20230531,155000,225513370,4350,4350,4350,4350,0
20230531,154900,225513370,4350,4350,4350,4350,0
20230531,154800,225513370,4350,4350,4350,4350,0
20230531,154700,225513370,4350,4350,4350,4350,0
20230531,154600,225513370,4350,4350,4350,4350,0
20230531,154500,225513370,4350,4350,4350,4350,0
20230531,154400,225513370,4350,4350,4350,4350,0
20230531,154300,225513370,4350,4350,4350,4350,0
20230531,154200,225513370,4350,4350,4350,4350,0
20230531,154100,225513370,4350,4350,4350,4350,1001
20230531,154000,225513370,4350,4350,4350,4350,0
20230531,153900,225513370,4350,4350,4350,4350,0
20230531,153800,225513370,4350,4350,4350,4350,0
20230531,153700,225513370,4350,4350,4350,4350,0
20230531,153600,225513370,4350,4350,4350,4350,0
20230531,153500,225513370,4350,4350,4350,4350,0
20230531,153400,225513370,4350,4350,4350,4350,0
20230531,153300,225513370,4350,4350,4350,4350,0
20230531,153200,225513370,4350,4350,4350,4350,0
20230531,153100,225513370,4350,4350,4350,4350,0
20230531,153000,225513370,4350,4350,4350,4350,1001
20230531,152900,221159020,4350,4350,4350,4350,0
20230531,152800,221159020,4350,4350,4350,4350,0
20230531,152700,221159020,4350,4350,4350,4350,0
20230531,152600,221159020,4350,4350,4350,4350,0
20230531,152500,221159020,4350,4350,4350,4350,0
20230531,152400,221159020,4350,4350,4350,4350,0
20230531,152300,221159020,4350,4350,4350,4350,0
20230531,152200,221159020,4350,4350,4350,4350,0
20230531,152100,221159020,4350,4350,4350,4350,0
20230531,152000,221159020,4350,4350,4350,4350,0
20230531,151900,221159020,4350,4345,4350,4345,268
20230531,151800,219993985,4345,4345,4350,4345,1022
20230531,151700,215552030,4345,4340,4345,4340,585
20230531,151600,213011190,4340,4340,4340,4340,0
20230531,151500,213011190,4340,4340,4340,4340,3
20230531,151400,212998170,4345,4345,4345,4345,0
20230531,151300,212998170,4345,4345,4345,4345,400
20230531,151200,211260170,4345,4345,4345,4345,0
20230531,151100,211260170,4345,4345,4345,4345,0
20230531,151000,211260170,4345,4340,4345,4340,10
20230531,150900,211216755,4320,4320,4345,4320,199
20230531,150800,210356795,4320,4320,4320,4320,0
20230531,150700,210356795,4320,4320,4320,4315,260
20230531,150600,209234265,4320,4320,4320,4320,40
20230531,150500,209061465,4340,4340,4340,4340,0
20230531,150400,209061465,4340,4320,4340,4320,2197
20230531,150300,199526705,4340,4340,4340,4340,0
20230531,150200,199526705,4340,4340,4340,4340,0
20230531,150100,199526705,4340,4340,4340,4340,0
20230531,150000,199526705,4340,4340,4340,4340,0
20230531,145900,199526705,4340,4315,4340,4315,13
20230531,145800,199470390,4315,4320,4320,4315,44
20230531,145700,199280500,4340,4340,4340,4340,0
20230531,145600,199280500,4340,4340,4340,4340,10
20230531,145500,199237100,4340,4315,4340,4315,140
20230531,145400,198632775,4340,4340,4340,4340,0
20230531,145300,198632775,4340,4340,4340,4340,0
20230531,145200,198632775,4340,4340,4340,4340,0
20230531,145100,198632775,4340,4340,4340,4340,0
20230531,145000,198632775,4340,4340,4340,4340,0
20230531,144900,198632775,4340,4335,4340,4335,10
20230531,144800,198589380,4315,4320,4320,4315,65
20230531,144700,198308585,4340,4340,4340,4340,0
20230531,144600,198308585,4340,4340,4340,4340,0
20230531,144500,198308585,4340,4335,4340,4335,10
20230531,144400,198265215,4305,4335,4340,4305,45
20230531,144300,198070815,4330,4330,4330,4330,119
20230531,144200,197555545,4330,4330,4330,4330,0
20230531,144100,197555545,4330,4330,4330,4330,10
20230531,144000,197512245,4300,4300,4300,4300,0
20230531,143900,197512245,4300,4330,4330,4300,364
20230531,143800,195945235,4310,4310,4310,4310,15
20230531,143700,195880585,4330,4330,4330,4330,0
20230531,143600,195880585,4330,4330,4330,4330,0
20230531,143500,195880585,4330,4330,4330,4330,0
20230531,143400,195880585,4330,4330,4330,4330,0
20230531,143300,195880585,4330,4315,4330,4315,51
20230531,143200,195660370,4315,4315,4315,4315,0
20230531,143100,195660370,4315,4315,4315,4315,20
20230531,143000,195574070,4325,4305,4325,4305,43
20230531,142900,195388755,4330,4330,4330,4330,0
20230531,142800,195388755,4330,4330,4330,4330,0
20230531,142700,195388755,4330,4330,4330,4330,0
20230531,142600,195388755,4330,4330,4330,4330,10
20230531,142500,195345455,4310,4330,4330,4310,249
20230531,142400,194272065,4330,4330,4330,4330,1
20230531,142300,194267735,4335,4335,4335,4335,0
20230531,142200,194267735,4335,4335,4335,4335,0
20230531,142100,194267735,4335,4335,4335,4335,0
20230531,142000,194267735,4335,4335,4335,4335,10
20230531,141900,194224385,4305,4320,4320,4305,577
20230531,141800,191738060,4335,4335,4335,4335,0
20230531,141700,191738060,4335,4335,4335,4335,0
20230531,141600,191738060,4335,4320,4335,4320,11
20230531,141500,191690390,4335,4330,4335,4330,31
20230531,141400,191556045,4335,4335,4335,4335,10
20230531,141300,191512695,4320,4320,4320,4320,1051
20230531,141200,186972375,4340,4340,4340,4340,0
20230531,141100,186972375,4340,4340,4340,4340,0
20230531,141000,186972375,4340,4340,4340,4340,10
20230531,140900,186928975,4320,4340,4340,4320,181
20230531,140800,186146775,4335,4340,4340,4335,2
20230531,140700,186138100,4340,4340,4340,4340,0
20230531,140600,186138100,4340,4340,4340,4340,0
20230531,140500,186138100,4340,4340,4340,4340,0
20230531,140400,186138100,4340,4340,4340,4340,0
20230531,140300,186138100,4340,4340,4340,4340,0
20230531,140200,186138100,4340,4340,4340,4340,0
20230531,140100,186138100,4340,4340,4340,4340,165
20230531,140000,185422000,4350,4350,4350,4350,0
20230531,135900,185422000,4350,4350,4350,4350,0
20230531,135800,185422000,4350,4350,4350,4350,19
20230531,135700,185339350,4350,4350,4350,4350,0
20230531,135600,185339350,4350,4345,4350,4345,210
20230531,135500,184426850,4345,4345,4345,4345,22
20230531,135400,184331260,4350,4350,4350,4350,0
20230531,135300,184331260,4350,4350,4350,4350,0
20230531,135200,184331260,4350,4350,4350,4350,10
20230531,135100,184287760,4350,4350,4350,4350,0
20230531,135000,184287760,4350,4345,4350,4345,10
20230531,134900,184244280,4340,4340,4340,4340,9
20230531,134800,184205220,4340,4340,4340,4340,64
20230531,134700,183927460,4350,4350,4350,4350,0
20230531,134600,183927460,4350,4350,4350,4350,72
20230531,134500,183614260,4350,4350,4350,4350,1
20230531,134400,183609910,4350,4350,4350,4350,0
20230531,134300,183609910,4350,4350,4350,4350,60
20230531,134200,183348910,4350,4350,4350,4350,41
20230531,134100,183170560,4350,4350,4350,4350,32
20230531,134000,183031360,4355,4345,4355,4345,984
20230531,133900,178750410,4345,4345,4345,4345,0
20230531,133800,178750410,4345,4345,4345,4340,21
20230531,133700,178659170,4340,4340,4340,4340,0
20230531,133600,178659170,4340,4340,4340,4340,1
20230531,133500,178654830,4345,4345,4345,4345,0
20230531,133400,178654830,4345,4345,4345,4345,0
20230531,133300,178654830,4345,4340,4345,4340,30
20230531,133200,178524615,4335,4335,4335,4335,0
20230531,133100,178524615,4335,4325,4335,4320,12
20230531,133000,178472620,4340,4340,4340,4340,33
20230531,132900,178329400,4340,4340,4340,4340,0
20230531,132800,178329400,4340,4340,4340,4340,739
20230531,132700,175122140,4345,4345,4345,4345,0
20230531,132600,175122140,4345,4345,4345,4345,9
20230531,132500,175083035,4345,4345,4345,4345,317
20230531,132400,173705670,4350,4350,4350,4345,79
20230531,132300,173362315,4345,4345,4345,4345,0
20230531,132200,173362315,4345,4345,4345,4345,40
20230531,132100,173188515,4350,4350,4350,4350,10
20230531,132000,173145015,4345,4345,4345,4345,53
20230531,131900,172914730,4350,4350,4350,4350,0
20230531,131800,172914730,4350,4350,4350,4350,0
20230531,131700,172914730,4350,4350,4350,4350,0
20230531,131600,172914730,4350,4350,4350,4350,244
20230531,131500,171853330,4350,4350,4350,4350,200
20230531,131400,170983330,4350,4350,4350,4350,30
20230531,131300,170852830,4350,4350,4350,4350,0
20230531,131200,170852830,4350,4350,4350,4350,11
20230531,131100,170804980,4345,4345,4345,4345,100
20230531,131000,170370480,4345,4345,4345,4345,1258
20230531,130900,164904470,4345,4345,4345,4345,0
20230531,130800,164904470,4345,4345,4345,4345,250
20230531,130700,163818220,4345,4345,4345,4345,85
20230531,130600,163448895,4345,4340,4345,4340,310
20230531,130500,162103445,4340,4340,4345,4340,171
20230531,130400,161360805,4335,4335,4335,4335,10
20230531,130300,161317455,4335,4340,4340,4335,112
20230531,130200,160831425,4340,4335,4340,4335,20
20230531,130100,160744675,4335,4335,4335,4335,0
20230531,130000,160744675,4335,4335,4335,4335,0
20230531,125900,160744675,4335,4335,4335,4335,8
20230531,125800,160709995,4340,4340,4340,4340,2
20230531,125700,160701315,4345,4345,4345,4345,0
20230531,125600,160701315,4345,4345,4345,4345,0
20230531,125500,160701315,4345,4345,4345,4345,0
20230531,125400,160701315,4345,4345,4345,4345,0
20230531,125300,160701315,4345,4345,4345,4345,0
20230531,125200,160701315,4345,4345,4345,4345,0
20230531,125100,160701315,4345,4345,4345,4345,10
20230531,125000,160657865,4325,4325,4325,4325,1
20230531,124900,160653540,4330,4330,4330,4330,219
20230531,124800,159705270,4330,4330,4330,4330,0
20230531,124700,159705270,4330,4330,4345,4330,18
20230531,124600,159627180,4345,4345,4345,4345,0
20230531,124500,159627180,4345,4345,4345,4345,31
20230531,124400,159492485,4345,4345,4345,4345,0
20230531,124300,159492485,4345,4345,4345,4345,0
20230531,124200,159492485,4345,4345,4345,4345,0
20230531,124100,159492485,4345,4345,4345,4345,0
20230531,124000,159492485,4345,4325,4345,4325,74
20230531,123900,159172235,4345,4345,4345,4345,0
20230531,123800,159172235,4345,4345,4345,4345,0
20230531,123700,159172235,4345,4340,4345,4340,65
20230531,123600,158890120,4345,4345,4345,4345,0
20230531,123500,158890120,4345,4345,4345,4345,0
20230531,123400,158890120,4345,4345,4345,4345,0
20230531,123300,158890120,4345,4345,4345,4345,0
20230531,123200,158890120,4345,4345,4345,4345,0
20230531,123100,158890120,4345,4345,4345,4345,0
20230531,123000,158890120,4345,4345,4345,4345,0
20230531,122900,158890120,4345,4345,4345,4345,0
20230531,122800,158890120,4345,4345,4345,4345,0
20230531,122700,158890120,4345,4345,4345,4345,0
20230531,122600,158890120,4345,4340,4345,4340,220
20230531,122500,157934690,4340,4340,4340,4340,0
20230531,122400,157934690,4340,4335,4340,4335,11
20230531,122300,157886975,4335,4325,4335,4320,52
20230531,122200,157662180,4320,4320,4320,4320,0
20230531,122100,157662180,4320,4320,4320,4320,0
20230531,122000,157662180,4320,4320,4320,4320,0
20230531,121900,157662180,4320,4320,4320,4320,0
20230531,121800,157662180,4320,4320,4320,4320,50
20230531,121700,157446180,4315,4315,4315,4315,0
20230531,121600,157446180,4315,4315,4315,4315,0
20230531,121500,157446180,4315,4315,4315,4315,0
20230531,121400,157446180,4315,4315,4315,4315,0
20230531,121300,157446180,4315,4315,4315,4315,0
20230531,121200,157446180,4315,4315,4315,4315,100
20230531,121100,157014680,4315,4315,4315,4315,0
20230531,121000,157014680,4315,4315,4315,4315,641
20230531,120900,154248765,4315,4315,4315,4315,359
20230531,120800,152699680,4320,4320,4320,4320,0
20230531,120700,152699680,4320,4320,4320,4320,47
20230531,120600,152496640,4320,4320,4320,4320,0
20230531,120500,152496640,4320,4320,4320,4320,0
20230531,120400,152496640,4320,4320,4320,4320,1
20230531,120300,152492320,4340,4340,4340,4340,0
20230531,120200,152492320,4340,4340,4340,4340,0
20230531,120100,152492320,4340,4340,4340,4340,0
20230531,120000,152492320,4340,4340,4340,4340,39
20230531,115900,152323060,4340,4340,4340,4340,0
20230531,115800,152323060,4340,4340,4340,4340,2
20230531,115700,152314380,4335,4335,4335,4335,0
20230531,115600,152314380,4335,4335,4335,4335,0
20230531,115500,152314380,4335,4335,4335,4335,0
20230531,115400,152314380,4335,4335,4335,4335,0
20230531,115300,152314380,4335,4335,4335,4335,0
20230531,115200,152314380,4335,4335,4335,4335,10
20230531,115100,152271030,4335,4335,4335,4335,10
20230531,115000,152227680,4335,4335,4335,4335,10
20230531,114900,152184330,4330,4330,4330,4330,4
20230531,114800,152167010,4330,4330,4330,4330,0
20230531,114700,152167010,4330,4330,4330,4330,0
20230531,114600,152167010,4330,4330,4330,4330,0
20230531,114500,152167010,4330,4330,4330,4330,2
20230531,114400,152158350,4315,4315,4315,4315,0
20230531,114300,152158350,4315,4315,4315,4315,10
20230531,114200,152115200,4315,4315,4315,4315,0
20230531,114100,152115200,4315,4315,4315,4315,8
20230531,114000,152080680,4315,4315,4315,4315,0
20230531,113900,152080680,4315,4315,4315,4315,0
20230531,113800,152080680,4315,4315,4315,4315,0
20230531,113700,152080680,4315,4315,4315,4315,400
20230531,113600,150354680,4330,4330,4330,4330,0
20230531,113500,150354680,4330,4330,4330,4330,0
20230531,113400,150354680,4330,4330,4330,4330,1
20230531,113300,150350350,4320,4320,4320,4320,0
20230531,113200,150350350,4320,4320,4320,4320,11
20230531,113100,150302830,4320,4320,4320,4320,217
20230531,113000,149365390,4330,4330,4330,4330,1
20230531,112900,149361060,4330,4330,4330,4330,0
20230531,112800,149361060,4330,4330,4330,4330,0
20230531,112700,149361060,4330,4330,4330,4330,4
20230531,112600,149343740,4330,4330,4330,4330,200
20230531,112500,148477740,4350,4350,4350,4350,98
20230531,112400,148051440,4350,4350,4350,4350,9
20230531,112300,148012290,4350,4350,4350,4350,0
20230531,112200,148012290,4350,4350,4350,4350,0
20230531,112100,148012290,4350,4350,4350,4350,2
20230531,112000,148003590,4350,4350,4350,4350,0
20230531,111900,148003590,4350,4350,4350,4350,140
20230531,111800,147394590,4350,4330,4350,4330,102
20230531,111700,146952890,4330,4330,4330,4330,0
20230531,111600,146952890,4330,4330,4330,4330,31
20230531,111500,146818660,4350,4350,4350,4350,32
20230531,111400,146679460,4350,4350,4350,4350,61
20230531,111300,146414110,4345,4345,4345,4345,88
20230531,111200,146031750,4360,4360,4360,4360,0
20230531,111100,146031750,4360,4360,4360,4360,142
20230531,111000,145412630,4360,4335,4360,4335,2000
20230531,110900,136709445,4340,4340,4340,4340,0
20230531,110800,136709445,4340,4340,4340,4340,0
20230531,110700,136709445,4340,4340,4340,4340,0
20230531,110600,136709445,4340,4340,4340,4340,0
20230531,110500,136709445,4340,4340,4340,4340,0
20230531,110400,136709445,4340,4340,4340,4340,0
20230531,110300,136709445,4340,4335,4340,4335,202
20230531,110200,135833725,4335,4330,4335,4330,80
20230531,110100,135486930,4335,4335,4335,4335,10
20230531,110000,135443580,4310,4335,4340,4310,1778
20230531,105900,127776450,4330,4330,4330,4330,221
20230531,105800,126819520,4330,4330,4330,4330,11
20230531,105700,126771890,4330,4330,4330,4330,10
20230531,105600,126728590,4310,4330,4330,4310,474
20230531,105500,124684420,4330,4330,4330,4310,219
20230531,105400,123736770,4335,4335,4335,4335,105
20230531,105300,123281595,4335,4335,4335,4335,0
20230531,105200,123281595,4335,4335,4335,4335,0
20230531,105100,123281595,4335,4335,4335,4335,45
20230531,105000,123086520,4340,4340,4340,4340,10
20230531,104900,123043120,4340,4340,4340,4340,37
20230531,104800,122882540,4345,4345,4345,4345,1
20230531,104700,122878195,4345,4345,4345,4345,4
20230531,104600,122860815,4340,4340,4340,4340,0
20230531,104500,122860815,4340,4340,4340,4340,10
20230531,104400,122817415,4345,4345,4345,4345,0
20230531,104300,122817415,4345,4345,4345,4345,0
20230531,104200,122817415,4345,4345,4345,4345,10
20230531,104100,122773965,4305,4305,4305,4305,0
20230531,104000,122773965,4305,4320,4320,4305,811
20230531,103900,119277115,4315,4360,4360,4315,285
20230531,103800,118044520,4355,4345,4355,4345,1995
20230531,103700,109361250,4350,4345,4350,4345,40
20230531,103600,109187400,4345,4345,4345,4345,514
20230531,103500,106954070,4345,4345,4345,4345,100
20230531,103400,106519570,4345,4335,4345,4335,137
20230531,103300,105925525,4345,4345,4345,4345,100
20230531,103200,105491025,4345,4335,4345,4335,522
20230531,103100,103223045,4335,4335,4335,4335,7
20230531,103000,103192700,4350,4350,4350,4350,100
20230531,102900,102757700,4350,4345,4350,4340,561
20230531,102800,100318000,4350,4320,4350,4320,5701
20230531,102700,75530160,4320,4320,4320,4320,0
20230531,102600,75530160,4320,4320,4325,4320,7542
20230531,102500,42911310,4315,4320,4325,4315,51
20230531,102400,42690945,4325,4320,4325,4320,1000
20230531,102300,38369360,4320,4310,4320,4310,213
20230531,102200,37450235,4315,4305,4315,4305,134
20230531,102100,36872695,4305,4305,4305,4305,2
20230531,102000,36864085,4305,4300,4305,4300,1300
20230531,101900,31272120,4295,4295,4295,4295,1
20230531,101800,31267825,4295,4295,4295,4295,1
20230531,101700,31263530,4295,4295,4300,4295,31
20230531,101600,31130360,4295,4295,4295,4295,3
20230531,101500,31117475,4295,4295,4295,4295,0
20230531,101400,31117475,4295,4295,4295,4295,5
20230531,101300,31096000,4295,4295,4295,4295,5
20230531,101200,31074525,4300,4300,4300,4300,0
20230531,101100,31074525,4300,4300,4300,4300,0
20230531,101000,31074525,4300,4300,4300,4300,10
20230531,100900,31031525,4305,4250,4305,4250,13
20230531,100800,30975750,4305,4280,4305,4280,3042
20230531,100700,17903395,4280,4280,4280,4280,0
20230531,100600,17903395,4280,4280,4280,4280,0
20230531,100500,17903395,4280,4280,4280,4280,0
20230531,100400,17903395,4280,4280,4280,4280,0
20230531,100300,17903395,4280,4280,4280,4280,0
20230531,100200,17903395,4280,4280,4280,4280,0
20230531,100100,17903395,4280,4280,4280,4280,0
20230531,100000,17903395,4280,4280,4280,4280,0
20230531,095900,17903395,4280,4280,4280,4280,3
20230531,095800,17890555,4285,4285,4285,4285,0
20230531,095700,17890555,4285,4285,4285,4285,0
20230531,095600,17890555,4285,4285,4285,4285,0
20230531,095500,17890555,4285,4275,4285,4275,1013
20230531,095400,13555645,4280,4280,4280,4280,0
20230531,095300,13555645,4280,4280,4280,4280,0
20230531,095200,13555645,4280,4280,4280,4280,0
20230531,095100,13555645,4280,4280,4280,4280,0
20230531,095000,13555645,4280,4280,4280,4280,0
20230531,094900,13555645,4280,4280,4280,4280,0
20230531,094800,13555645,4280,4280,4280,4280,0
20230531,094700,13555645,4280,4250,4280,4230,270
20230531,094600,12402005,4280,4270,4280,4270,12
20230531,094500,12350680,4250,4255,4280,4250,22
20230531,094400,12256610,4280,4260,4280,4260,21
20230531,094300,12166815,4280,4280,4280,4280,0
20230531,094200,12166815,4280,4275,4280,4275,2
20230531,094100,12158260,4280,4280,4280,4280,0
20230531,094000,12158260,4280,4265,4280,4265,32
20230531,093900,12021555,4270,4270,4270,4270,1
20230531,093800,12017285,4275,4275,4275,4275,584
20230531,093700,9520685,4280,4265,4280,4255,114
20230531,093600,9033945,4280,4240,4280,4240,996
20230531,093500,4801265,4240,4230,4240,4230,510
20230531,093400,2643865,4240,4240,4240,4240,0
20230531,093300,2643865,4240,4240,4240,4240,1
20230531,093200,2639625,4240,4240,4240,4240,0
20230531,093100,2639625,4240,4240,4240,4240,2
20230531,093000,2631145,4240,4240,4240,4240,11
20230531,092900,2584505,4240,4240,4240,4240,0
20230531,092800,2584505,4240,4240,4240,4240,0
20230531,092700,2584505,4240,4240,4240,4240,0
20230531,092600,2584505,4240,4240,4240,4240,0
20230531,092500,2584505,4240,4240,4240,4240,0
20230531,092400,2584505,4240,4230,4240,4230,31
20230531,092300,2453275,4245,4245,4245,4245,10
20230531,092200,2410825,4230,4230,4230,4230,9
20230531,092100,2372755,4250,4250,4250,4250,0
20230531,092000,2372755,4250,4240,4250,4240,53
20230531,091900,2147940,4235,4235,4235,4235,0
20230531,091800,2147940,4235,4230,4235,4230,196
20230531,091700,1317985,4230,4230,4230,4230,1
20230531,091600,1313755,4225,4225,4225,4225,1
20230531,091500,1309530,4220,4220,4220,4220,15
20230531,091400,1246230,4220,4220,4220,4220,2
20230531,091300,1237790,4220,4220,4220,4220,0
20230531,091200,1237790,4220,4220,4220,4220,0
20230531,091100,1237790,4220,4220,4220,4220,15
20230531,091000,1174490,4230,4230,4230,4230,0
20230531,090900,1174490,4230,4230,4230,4230,0
20230531,090800,1174490,4230,4230,4230,4230,0
20230531,090700,1174490,4230,4230,4230,4230,0
20230531,090600,1174490,4230,4230,4230,4230,0
20230531,090500,1174490,4230,4215,4230,4200,247
20230531,090400,135360,4230,4230,4230,4230,9
20230531,090300,97290,4230,4230,4230,4230,2
20230531,090200,88830,4230,4230,4230,4230,10
20230531,090100,46530,4230,4230,4230,4230,0
20230531,090000,46530,4230,4230,4230,4230,11