KissMeData/200230/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,202400,1001587907,1139,1139,1139,1139,19805
20230531,202300,1001587907,1139,1139,1139,1139,0
20230531,202200,1001587907,1139,1139,1139,1139,0
20230531,202100,1001587907,1139,1139,1139,1139,0
20230531,202000,1001587907,1139,1139,1139,1139,0
20230531,201900,1001587907,1139,1139,1139,1139,0
20230531,201800,1001587907,1139,1139,1139,1139,0
20230531,201700,1001587907,1139,1139,1139,1139,0
20230531,201600,1001587907,1139,1139,1139,1139,0
20230531,201500,1001587907,1139,1139,1139,1139,0
20230531,201400,1001587907,1139,1139,1139,1139,0
20230531,201300,1001587907,1139,1139,1139,1139,0
20230531,201200,1001587907,1139,1139,1139,1139,0
20230531,201100,1001587907,1139,1139,1139,1139,0
20230531,201000,1001587907,1139,1139,1139,1139,0
20230531,200900,1001587907,1139,1139,1139,1139,0
20230531,200800,1001587907,1139,1139,1139,1139,0
20230531,200700,1001587907,1139,1139,1139,1139,0
20230531,200600,1001587907,1139,1139,1139,1139,0
20230531,200500,1001587907,1139,1139,1139,1139,0
20230531,200400,1001587907,1139,1139,1139,1139,0
20230531,200300,1001587907,1139,1139,1139,1139,0
20230531,200200,1001587907,1139,1139,1139,1139,0
20230531,200100,1001587907,1139,1139,1139,1139,0
20230531,200000,1001587907,1139,1139,1139,1139,0
20230531,195900,1001587907,1139,1139,1139,1139,0
20230531,195800,1001587907,1139,1139,1139,1139,0
20230531,195700,1001587907,1139,1139,1139,1139,0
20230531,195600,1001587907,1139,1139,1139,1139,0
20230531,195500,1001587907,1139,1139,1139,1139,0
20230531,195400,1001587907,1139,1139,1139,1139,19805
20230531,195300,1001587907,1139,1139,1139,1139,0
20230531,195200,1001587907,1139,1139,1139,1139,0
20230531,195100,1001587907,1139,1139,1139,1139,0
20230531,195000,1001587907,1139,1139,1139,1139,0
20230531,194900,1001587907,1139,1139,1139,1139,0
20230531,194800,1001587907,1139,1139,1139,1139,0
20230531,194700,1001587907,1139,1139,1139,1139,0
20230531,194600,1001587907,1139,1139,1139,1139,0
20230531,194500,1001587907,1139,1139,1139,1139,0
20230531,194400,1001587907,1139,1139,1139,1139,0
20230531,194300,1001587907,1139,1139,1139,1139,0
20230531,194200,1001587907,1139,1139,1139,1139,0
20230531,194100,1001587907,1139,1139,1139,1139,0
20230531,194000,1001587907,1139,1139,1139,1139,0
20230531,193900,1001587907,1139,1139,1139,1139,0
20230531,193800,1001587907,1139,1139,1139,1139,0
20230531,193700,1001587907,1139,1139,1139,1139,0
20230531,193600,1001587907,1139,1139,1139,1139,0
20230531,193500,1001587907,1139,1139,1139,1139,0
20230531,193400,1001587907,1139,1139,1139,1139,0
20230531,193300,1001587907,1139,1139,1139,1139,0
20230531,193200,1001587907,1139,1139,1139,1139,0
20230531,193100,1001587907,1139,1139,1139,1139,0
20230531,193000,1001587907,1139,1139,1139,1139,0
20230531,192900,1001587907,1139,1139,1139,1139,0
20230531,192800,1001587907,1139,1139,1139,1139,0
20230531,192700,1001587907,1139,1139,1139,1139,0
20230531,192600,1001587907,1139,1139,1139,1139,0
20230531,192500,1001587907,1139,1139,1139,1139,0
20230531,192400,1001587907,1139,1139,1139,1139,19805
20230531,192300,1001587907,1139,1139,1139,1139,0
20230531,192200,1001587907,1139,1139,1139,1139,0
20230531,192100,1001587907,1139,1139,1139,1139,0
20230531,192000,1001587907,1139,1139,1139,1139,0
20230531,191900,1001587907,1139,1139,1139,1139,0
20230531,191800,1001587907,1139,1139,1139,1139,0
20230531,191700,1001587907,1139,1139,1139,1139,0
20230531,191600,1001587907,1139,1139,1139,1139,0
20230531,191500,1001587907,1139,1139,1139,1139,0
20230531,191400,1001587907,1139,1139,1139,1139,0
20230531,191300,1001587907,1139,1139,1139,1139,0
20230531,191200,1001587907,1139,1139,1139,1139,0
20230531,191100,1001587907,1139,1139,1139,1139,0
20230531,191000,1001587907,1139,1139,1139,1139,0
20230531,190900,1001587907,1139,1139,1139,1139,0
20230531,190800,1001587907,1139,1139,1139,1139,0
20230531,190700,1001587907,1139,1139,1139,1139,0
20230531,190600,1001587907,1139,1139,1139,1139,0
20230531,190500,1001587907,1139,1139,1139,1139,0
20230531,190400,1001587907,1139,1139,1139,1139,0
20230531,190300,1001587907,1139,1139,1139,1139,0
20230531,190200,1001587907,1139,1139,1139,1139,0
20230531,190100,1001587907,1139,1139,1139,1139,0
20230531,190000,1001587907,1139,1139,1139,1139,0
20230531,185900,1001587907,1139,1139,1139,1139,0
20230531,185800,1001587907,1139,1139,1139,1139,0
20230531,185700,1001587907,1139,1139,1139,1139,0
20230531,185600,1001587907,1139,1139,1139,1139,0
20230531,185500,1001587907,1139,1139,1139,1139,0
20230531,185400,1001587907,1139,1139,1139,1139,19805
20230531,185300,1001587907,1139,1139,1139,1139,0
20230531,185200,1001587907,1139,1139,1139,1139,0
20230531,185100,1001587907,1139,1139,1139,1139,0
20230531,185000,1001587907,1139,1139,1139,1139,0
20230531,184900,1001587907,1139,1139,1139,1139,0
20230531,184800,1001587907,1139,1139,1139,1139,0
20230531,184700,1001587907,1139,1139,1139,1139,0
20230531,184600,1001587907,1139,1139,1139,1139,0
20230531,184500,1001587907,1139,1139,1139,1139,0
20230531,184400,1001587907,1139,1139,1139,1139,0
20230531,184300,1001587907,1139,1139,1139,1139,0
20230531,184200,1001587907,1139,1139,1139,1139,0
20230531,184100,1001587907,1139,1139,1139,1139,0
20230531,184000,1001587907,1139,1139,1139,1139,0
20230531,183900,1001587907,1139,1139,1139,1139,0
20230531,183800,1001587907,1139,1139,1139,1139,0
20230531,183700,1001587907,1139,1139,1139,1139,0
20230531,183600,1001587907,1139,1139,1139,1139,0
20230531,183500,1001587907,1139,1139,1139,1139,0
20230531,183400,1001587907,1139,1139,1139,1139,0
20230531,183300,1001587907,1139,1139,1139,1139,0
20230531,183200,1001587907,1139,1139,1139,1139,0
20230531,183100,1001587907,1139,1139,1139,1139,0
20230531,183000,1001587907,1139,1139,1139,1139,0
20230531,182900,1001587907,1139,1139,1139,1139,0
20230531,182800,1001587907,1139,1139,1139,1139,0
20230531,182700,1001587907,1139,1139,1139,1139,0
20230531,182600,1001587907,1139,1139,1139,1139,0
20230531,182500,1001587907,1139,1139,1139,1139,0
20230531,182400,1001587907,1139,1139,1139,1139,19805
20230531,182300,1001587907,1139,1139,1139,1139,0
20230531,182200,1001587907,1139,1139,1139,1139,0
20230531,182100,1001587907,1139,1139,1139,1139,0
20230531,182000,1001587907,1139,1139,1139,1139,0
20230531,181900,1001587907,1139,1139,1139,1139,0
20230531,181800,1001587907,1139,1139,1139,1139,0
20230531,181700,1001587907,1139,1139,1139,1139,0
20230531,181600,1001587907,1139,1139,1139,1139,0
20230531,181500,1001587907,1139,1139,1139,1139,0
20230531,181400,1001587907,1139,1139,1139,1139,0
20230531,181300,1001587907,1139,1139,1139,1139,0
20230531,181200,1001587907,1139,1139,1139,1139,0
20230531,181100,1001587907,1139,1139,1139,1139,0
20230531,181000,1001587907,1139,1139,1139,1139,0
20230531,180900,1001587907,1139,1139,1139,1139,0
20230531,180800,1001587907,1139,1139,1139,1139,0
20230531,180700,1001587907,1139,1139,1139,1139,0
20230531,180600,1001587907,1139,1139,1139,1139,0
20230531,180500,1001587907,1139,1139,1139,1139,0
20230531,180400,1001587907,1139,1139,1139,1139,0
20230531,180300,1001587907,1139,1139,1139,1139,0
20230531,180200,1001587907,1139,1139,1139,1139,0
20230531,180100,1001587907,1139,1139,1139,1139,0
20230531,180000,1001587907,1139,1139,1139,1139,0
20230531,175900,1001587907,1139,1139,1139,1139,0
20230531,175800,1001587907,1139,1139,1139,1139,0
20230531,175700,1001587907,1139,1139,1139,1139,0
20230531,175600,1001587907,1139,1139,1139,1139,0
20230531,175500,1001587907,1139,1139,1139,1139,0
20230531,175400,1001587907,1139,1139,1139,1139,19805
20230531,175300,1001587907,1139,1139,1139,1139,0
20230531,175200,1001587907,1139,1139,1139,1139,0
20230531,175100,1001587907,1139,1139,1139,1139,0
20230531,175000,1001587907,1139,1139,1139,1139,0
20230531,174900,1001587907,1139,1139,1139,1139,0
20230531,174800,1001587907,1139,1139,1139,1139,0
20230531,174700,1001587907,1139,1139,1139,1139,0
20230531,174600,1001587907,1139,1139,1139,1139,0
20230531,174500,1001587907,1139,1139,1139,1139,0
20230531,174400,1001587907,1139,1139,1139,1139,0
20230531,174300,1001587907,1139,1139,1139,1139,0
20230531,174200,1001587907,1139,1139,1139,1139,0
20230531,174100,1001587907,1139,1139,1139,1139,0
20230531,174000,1001587907,1139,1139,1139,1139,0
20230531,173900,1001587907,1139,1139,1139,1139,0
20230531,173800,1001587907,1139,1139,1139,1139,0
20230531,173700,1001587907,1139,1139,1139,1139,0
20230531,173600,1001587907,1139,1139,1139,1139,0
20230531,173500,1001587907,1139,1139,1139,1139,0
20230531,173400,1001587907,1139,1139,1139,1139,0
20230531,173300,1001587907,1139,1139,1139,1139,0
20230531,173200,1001587907,1139,1139,1139,1139,0
20230531,173100,1001587907,1139,1139,1139,1139,0
20230531,173000,1001587907,1139,1139,1139,1139,0
20230531,172900,1001587907,1139,1139,1139,1139,0
20230531,172800,1001587907,1139,1139,1139,1139,0
20230531,172700,1001587907,1139,1139,1139,1139,0
20230531,172600,1001587907,1139,1139,1139,1139,0
20230531,172500,1001587907,1139,1139,1139,1139,0
20230531,172400,1001587907,1139,1139,1139,1139,19805
20230531,172300,1001587907,1139,1139,1139,1139,0
20230531,172200,1001587907,1139,1139,1139,1139,0
20230531,172100,1001587907,1139,1139,1139,1139,0
20230531,172000,1001587907,1139,1139,1139,1139,0
20230531,171900,1001587907,1139,1139,1139,1139,0
20230531,171800,1001587907,1139,1139,1139,1139,0
20230531,171700,1001587907,1139,1139,1139,1139,0
20230531,171600,1001587907,1139,1139,1139,1139,0
20230531,171500,1001587907,1139,1139,1139,1139,0
20230531,171400,1001587907,1139,1139,1139,1139,0
20230531,171300,1001587907,1139,1139,1139,1139,0
20230531,171200,1001587907,1139,1139,1139,1139,0
20230531,171100,1001587907,1139,1139,1139,1139,0
20230531,171000,1001587907,1139,1139,1139,1139,0
20230531,170900,1001587907,1139,1139,1139,1139,0
20230531,170800,1001587907,1139,1139,1139,1139,0
20230531,170700,1001587907,1139,1139,1139,1139,0
20230531,170600,1001587907,1139,1139,1139,1139,0
20230531,170500,1001587907,1139,1139,1139,1139,0
20230531,170400,1001587907,1139,1139,1139,1139,0
20230531,170300,1001587907,1139,1139,1139,1139,0
20230531,170200,1001587907,1139,1139,1139,1139,0
20230531,170100,1001587907,1139,1139,1139,1139,0
20230531,170000,1001587907,1139,1139,1139,1139,0
20230531,165900,1001587907,1139,1139,1139,1139,0
20230531,165800,1001587907,1139,1139,1139,1139,0
20230531,165700,1001587907,1139,1139,1139,1139,0
20230531,165600,1001587907,1139,1139,1139,1139,0
20230531,165500,1001587907,1139,1139,1139,1139,0
20230531,165400,1001587907,1139,1139,1139,1139,19805
20230531,165300,1001587907,1139,1139,1139,1139,0
20230531,165200,1001587907,1139,1139,1139,1139,0
20230531,165100,1001587907,1139,1139,1139,1139,0
20230531,165000,1001587907,1139,1139,1139,1139,0
20230531,164900,1001587907,1139,1139,1139,1139,0
20230531,164800,1001587907,1139,1139,1139,1139,0
20230531,164700,1001587907,1139,1139,1139,1139,0
20230531,164600,1001587907,1139,1139,1139,1139,0
20230531,164500,1001587907,1139,1139,1139,1139,0
20230531,164400,1001587907,1139,1139,1139,1139,0
20230531,164300,1001587907,1139,1139,1139,1139,0
20230531,164200,1001587907,1139,1139,1139,1139,0
20230531,164100,1001587907,1139,1139,1139,1139,0
20230531,164000,1001587907,1139,1139,1139,1139,0
20230531,163900,1001587907,1139,1139,1139,1139,0
20230531,163800,1001587907,1139,1139,1139,1139,0
20230531,163700,1001587907,1139,1139,1139,1139,0
20230531,163600,1001587907,1139,1139,1139,1139,0
20230531,163500,1001587907,1139,1139,1139,1139,0
20230531,163400,1001587907,1139,1139,1139,1139,0
20230531,163300,1001587907,1139,1139,1139,1139,0
20230531,163200,1001587907,1139,1139,1139,1139,0
20230531,163100,1001587907,1139,1139,1139,1139,0
20230531,163000,1001587907,1139,1139,1139,1139,0
20230531,162900,1001587907,1139,1139,1139,1139,0
20230531,162800,1001587907,1139,1139,1139,1139,0
20230531,162700,1001587907,1139,1139,1139,1139,0
20230531,162600,1001587907,1139,1139,1139,1139,0
20230531,162500,1001587907,1139,1139,1139,1139,0
20230531,162400,1001587907,1139,1139,1139,1139,19805
20230531,162300,1001587907,1139,1139,1139,1139,0
20230531,162200,1001587907,1139,1139,1139,1139,0
20230531,162100,1001587907,1139,1139,1139,1139,0
20230531,162000,1001587907,1139,1139,1139,1139,0
20230531,161900,1001587907,1139,1139,1139,1139,0
20230531,161800,1001587907,1139,1139,1139,1139,0
20230531,161700,1001587907,1139,1139,1139,1139,0
20230531,161600,1001587907,1139,1139,1139,1139,0
20230531,161500,1001587907,1139,1139,1139,1139,0
20230531,161400,1001587907,1139,1139,1139,1139,0
20230531,161300,1001587907,1139,1139,1139,1139,0
20230531,161200,1001587907,1139,1139,1139,1139,0
20230531,161100,1001587907,1139,1139,1139,1139,0
20230531,161000,1001587907,1139,1139,1139,1139,0
20230531,160900,1001587907,1139,1139,1139,1139,0
20230531,160800,1001587907,1139,1139,1139,1139,0
20230531,160700,1001587907,1139,1139,1139,1139,0
20230531,160600,1001587907,1139,1139,1139,1139,0
20230531,160500,1001587907,1139,1139,1139,1139,0
20230531,160400,1001587907,1139,1139,1139,1139,0
20230531,160300,1001587907,1139,1139,1139,1139,0
20230531,160200,1001587907,1139,1139,1139,1139,0
20230531,160100,1001587907,1139,1139,1139,1139,0
20230531,160000,1001587907,1139,1139,1139,1139,0
20230531,155900,1001587907,1139,1139,1139,1139,0
20230531,155800,1001587907,1139,1139,1139,1139,0
20230531,155700,1001587907,1139,1139,1139,1139,0
20230531,155600,1001587907,1139,1139,1139,1139,0
20230531,155500,1001587907,1139,1139,1139,1139,0
20230531,155400,1001587907,1139,1139,1139,1139,19805
20230531,155300,1001587907,1139,1139,1139,1139,0
20230531,155200,1001587907,1139,1139,1139,1139,0
20230531,155100,1001587907,1139,1139,1139,1139,0
20230531,155000,1001587907,1139,1139,1139,1139,0
20230531,154900,1001587907,1139,1139,1139,1139,0
20230531,154800,1001587907,1139,1139,1139,1139,0
20230531,154700,1001587907,1139,1139,1139,1139,0
20230531,154600,1001587907,1139,1139,1139,1139,0
20230531,154500,1001587907,1139,1139,1139,1139,0
20230531,154400,1001587907,1139,1139,1139,1139,0
20230531,154300,1001587907,1139,1139,1139,1139,0
20230531,154200,1001587907,1139,1139,1139,1139,0
20230531,154100,1001587907,1139,1139,1139,1139,0
20230531,154000,1001587907,1139,1139,1139,1139,0
20230531,153900,1001587907,1139,1139,1139,1139,0
20230531,153800,1001587907,1139,1139,1139,1139,0
20230531,153700,1001587907,1139,1139,1139,1139,0
20230531,153600,1001587907,1139,1139,1139,1139,0
20230531,153500,1001587907,1139,1139,1139,1139,0
20230531,153400,1001587907,1139,1139,1139,1139,0
20230531,153300,1001587907,1139,1139,1139,1139,0
20230531,153200,1001587907,1139,1139,1139,1139,0
20230531,153100,1001587907,1139,1139,1139,1139,0
20230531,153000,1001587907,1139,1139,1139,1139,19805
20230531,152900,979030012,1138,1138,1138,1138,0
20230531,152800,979030012,1138,1138,1138,1138,0
20230531,152700,979030012,1138,1138,1138,1138,0
20230531,152600,979030012,1138,1138,1138,1138,0
20230531,152500,979030012,1138,1138,1138,1138,0
20230531,152400,979030012,1138,1138,1138,1138,0
20230531,152300,979030012,1138,1138,1138,1138,0
20230531,152200,979030012,1138,1138,1138,1138,0
20230531,152100,979030012,1138,1138,1138,1138,0
20230531,152000,979030012,1138,1138,1138,1138,0
20230531,151900,979030012,1138,1138,1141,1138,6172
20230531,151800,971999659,1139,1139,1139,1138,588
20230531,151700,971329950,1139,1139,1139,1139,286
20230531,151600,971004196,1138,1137,1138,1137,3521
20230531,151500,966998031,1137,1137,1137,1137,265
20230531,151400,966696726,1137,1137,1137,1136,914
20230531,151300,965657724,1138,1139,1139,1137,477
20230531,151200,965115124,1137,1137,1137,1137,412
20230531,151100,964646680,1138,1138,1138,1138,33
20230531,151000,964609126,1138,1137,1139,1137,1377
20230531,150900,963042056,1137,1139,1139,1137,601
20230531,150800,962358663,1137,1138,1138,1137,1440
20230531,150700,960720913,1136,1138,1138,1136,1054
20230531,150600,959522292,1138,1137,1138,1137,2
20230531,150500,959520017,1138,1138,1138,1138,1
20230531,150400,959518879,1137,1137,1137,1137,8
20230531,150300,959509783,1137,1138,1138,1137,401
20230531,150200,959053699,1137,1137,1137,1137,602
20230531,150100,958369225,1137,1137,1137,1137,287
20230531,150000,958042906,1137,1138,1138,1137,360
20230531,145900,957633439,1138,1138,1138,1138,745
20230531,145800,956785629,1136,1139,1139,1136,7506
20230531,145700,948246354,1139,1139,1139,1139,141
20230531,145600,948085755,1138,1140,1140,1138,2547
20230531,145500,945184723,1140,1140,1140,1140,609
20230531,145400,944490463,1140,1140,1140,1140,2
20230531,145300,944488183,1140,1141,1141,1140,2716
20230531,145200,941391526,1141,1141,1141,1141,384
20230531,145100,940953382,1142,1140,1142,1140,1011
20230531,145000,939799024,1140,1140,1140,1140,10
20230531,144900,939787624,1140,1140,1140,1140,10
20230531,144800,939776224,1140,1142,1142,1140,116
20230531,144700,939643784,1142,1142,1142,1142,20
20230531,144600,939620944,1139,1139,1139,1139,289
20230531,144500,939291773,1139,1140,1140,1139,126
20230531,144400,939148205,1139,1139,1139,1139,0
20230531,144300,939148205,1139,1140,1140,1139,251
20230531,144200,938862262,1142,1142,1142,1142,0
20230531,144100,938862262,1142,1139,1142,1139,1215
20230531,144000,937476409,1140,1140,1140,1140,0
20230531,143900,937476409,1140,1139,1140,1139,144
20230531,143800,937312293,1140,1140,1140,1139,243
20230531,143700,937035360,1139,1139,1139,1139,0
20230531,143600,937035360,1139,1141,1141,1139,2784
20230531,143500,933860963,1142,1142,1142,1140,3313
20230531,143400,930083517,1140,1140,1141,1140,3879
20230531,143300,925659667,1140,1141,1141,1140,2133
20230531,143200,923226214,1141,1144,1144,1141,3069
20230531,143100,919720206,1145,1145,1145,1145,631
20230531,143000,918997711,1145,1142,1145,1142,1421
20230531,142900,917372436,1142,1141,1142,1141,151
20230531,142800,917200094,1141,1141,1141,1141,26
20230531,142700,917170428,1141,1141,1141,1141,1
20230531,142600,917169287,1136,1136,1136,1136,0
20230531,142500,917169287,1136,1137,1137,1136,1000
20230531,142400,916032410,1136,1140,1141,1136,506
20230531,142300,915455975,1141,1141,1141,1141,1
20230531,142200,915454834,1142,1142,1142,1142,0
20230531,142100,915454834,1142,1142,1142,1142,0
20230531,142000,915454834,1142,1143,1143,1142,200
20230531,141900,915226334,1144,1144,1144,1144,0
20230531,141800,915226334,1144,1144,1144,1144,100
20230531,141700,915111934,1145,1139,1145,1139,1001
20230531,141600,913968054,1134,1139,1139,1134,127
20230531,141500,913824028,1139,1135,1139,1135,1996
20230531,141400,911557756,1135,1136,1136,1135,7370
20230531,141300,903192788,1137,1137,1137,1137,1004
20230531,141200,902051240,1140,1140,1140,1137,1629
20230531,141100,900199061,1140,1140,1140,1140,30
20230531,141000,900164861,1138,1140,1140,1138,1135
20230531,140900,898871178,1139,1139,1139,1139,1
20230531,140800,898870039,1139,1139,1139,1139,2
20230531,140700,898867761,1139,1138,1139,1138,13
20230531,140600,898852960,1140,1140,1140,1140,48
20230531,140500,898798240,1138,1139,1139,1138,136
20230531,140400,898643469,1140,1140,1140,1140,55
20230531,140300,898580769,1142,1140,1142,1140,20
20230531,140200,898557967,1141,1139,1143,1139,451
20230531,140100,898043417,1139,1139,1139,1139,4
20230531,140000,898038861,1140,1139,1140,1139,4
20230531,135900,898034304,1140,1141,1141,1140,319
20230531,135800,897670425,1141,1141,1141,1141,401
20230531,135700,897212884,1146,1146,1146,1145,355
20230531,135600,896806154,1147,1146,1147,1146,352
20230531,135500,896402639,1147,1146,1147,1146,265
20230531,135400,896098937,1148,1140,1149,1140,4758
20230531,135300,890643140,1140,1140,1140,1140,1710
20230531,135200,888693740,1140,1141,1141,1140,610
20230531,135100,887997734,1140,1139,1140,1139,888
20230531,135000,886985564,1139,1137,1139,1137,1159
20230531,134900,885666595,1138,1138,1138,1138,34
20230531,134800,885627903,1138,1138,1138,1138,0
20230531,134700,885627903,1138,1142,1142,1138,109
20230531,134600,885503813,1142,1144,1144,1142,91
20230531,134500,885399711,1144,1137,1145,1137,3660
20230531,134400,881222208,1137,1138,1140,1137,2581
20230531,134300,878281235,1138,1133,1139,1133,1068
20230531,134200,877066118,1138,1129,1138,1129,11763
20230531,134100,863736987,1129,1129,1129,1129,2
20230531,134000,863734729,1128,1127,1129,1127,568
20230531,133900,863094433,1125,1127,1127,1125,1202
20230531,133800,861742179,1127,1127,1127,1127,350
20230531,133700,861347729,1127,1127,1127,1127,2
20230531,133600,861345475,1127,1127,1127,1127,502
20230531,133500,860779721,1125,1126,1126,1125,134
20230531,133400,860628921,1126,1126,1126,1126,0
20230531,133300,860628921,1126,1126,1126,1126,0
20230531,133200,860628921,1126,1125,1126,1125,72
20230531,133100,860547920,1125,1125,1125,1125,124
20230531,133000,860408420,1128,1128,1128,1128,1817
20230531,132900,858358844,1129,1128,1129,1127,1565
20230531,132800,856593558,1128,1128,1128,1128,45
20230531,132700,856542798,1128,1128,1128,1128,0
20230531,132600,856542798,1128,1128,1128,1128,1
20230531,132500,856541670,1129,1129,1129,1129,0
20230531,132400,856541670,1129,1129,1129,1129,1
20230531,132300,856540541,1122,1122,1122,1122,1300
20230531,132200,855081941,1129,1129,1129,1129,0
20230531,132100,855081941,1129,1127,1129,1127,4547
20230531,132000,849952925,1128,1127,1128,1127,23
20230531,131900,849927003,1127,1127,1127,1127,30
20230531,131800,849893193,1127,1127,1127,1127,4
20230531,131700,849888685,1125,1125,1125,1125,975
20230531,131600,848791810,1125,1125,1125,1125,7
20230531,131500,848783935,1125,1125,1126,1125,57
20230531,131400,848719809,1125,1125,1125,1125,111
20230531,131300,848594934,1125,1127,1127,1125,1428
20230531,131200,846985680,1127,1126,1127,1126,1623
20230531,131100,845158124,1127,1127,1127,1127,0
20230531,131000,845158124,1127,1127,1127,1127,0
20230531,130900,845158124,1127,1127,1127,1127,0
20230531,130800,845158124,1127,1127,1127,1127,1
20230531,130700,845156997,1127,1127,1127,1127,1
20230531,130600,845155870,1128,1128,1128,1128,0
20230531,130500,845155870,1128,1128,1128,1128,268
20230531,130400,844853566,1128,1125,1129,1125,1375
20230531,130300,843302753,1126,1126,1126,1126,0
20230531,130200,843302753,1126,1126,1126,1126,2
20230531,130100,843300501,1126,1122,1126,1122,119
20230531,130000,843166847,1123,1123,1123,1123,0
20230531,125900,843166847,1123,1123,1123,1123,1
20230531,125800,843165724,1120,1120,1120,1120,0
20230531,125700,843165724,1120,1120,1120,1120,1200
20230531,125600,841821724,1120,1126,1126,1120,1330
20230531,125500,840332010,1121,1121,1121,1121,0
20230531,125400,840332010,1121,1121,1121,1121,0
20230531,125300,840332010,1121,1121,1121,1121,0
20230531,125200,840332010,1121,1121,1121,1121,3
20230531,125100,840328647,1127,1127,1127,1127,0
20230531,125000,840328647,1127,1127,1127,1127,1594
20230531,124900,838532209,1129,1127,1129,1127,336
20230531,124800,838153237,1127,1125,1127,1125,201
20230531,124700,837926808,1125,1125,1125,1125,204
20230531,124600,837697308,1123,1120,1123,1120,3609
20230531,124500,833648021,1120,1119,1121,1119,4665
20230531,124400,828425155,1118,1118,1118,1118,0
20230531,124300,828425155,1118,1119,1119,1118,164
20230531,124200,828241714,1119,1119,1119,1119,0
20230531,124100,828241714,1119,1119,1119,1119,0
20230531,124000,828241714,1119,1111,1119,1111,721
20230531,123900,827440675,1112,1115,1117,1111,2146
20230531,123800,825049618,1115,1117,1117,1115,17
20230531,123700,825030643,1117,1118,1118,1117,111
20230531,123600,824906555,1118,1116,1119,1115,406
20230531,123500,824453275,1119,1119,1119,1119,0
20230531,123400,824453275,1119,1119,1119,1119,27
20230531,123300,824423062,1119,1119,1119,1119,0
20230531,123200,824423062,1119,1116,1121,1116,3449
20230531,123100,820563590,1116,1120,1120,1115,1148
20230531,123000,819281248,1121,1120,1121,1100,24349
20230531,122900,792216442,1121,1124,1124,1121,6439
20230531,122800,784997336,1125,1125,1125,1125,203
20230531,122700,784768961,1126,1126,1126,1126,335
20230531,122600,784391751,1126,1124,1126,1124,135
20230531,122500,784240001,1125,1122,1125,1122,3968
20230531,122400,779787857,1124,1122,1125,1122,1219
20230531,122300,778418704,1123,1127,1127,1123,10032
20230531,122200,767130347,1127,1127,1127,1127,3
20230531,122100,767126966,1127,1127,1127,1127,92
20230531,122000,767023282,1128,1128,1128,1127,1598
20230531,121900,765221220,1128,1128,1128,1128,18
20230531,121800,765200916,1129,1129,1129,1129,0
20230531,121700,765200916,1129,1129,1129,1129,0
20230531,121600,765200916,1129,1129,1129,1129,17
20230531,121500,765181723,1128,1128,1128,1128,0
20230531,121400,765181723,1128,1128,1128,1128,0
20230531,121300,765181723,1128,1128,1128,1127,621
20230531,121200,764481324,1128,1129,1129,1128,520
20230531,121100,763894743,1129,1129,1129,1129,366
20230531,121000,763481529,1129,1130,1130,1129,2681
20230531,120900,760452192,1130,1130,1130,1130,277
20230531,120800,760139182,1130,1130,1130,1130,1
20230531,120700,760138052,1130,1130,1130,1130,0
20230531,120600,760138052,1130,1130,1130,1130,5
20230531,120500,760132402,1132,1132,1132,1132,0
20230531,120400,760132402,1132,1132,1132,1132,150
20230531,120300,759962602,1132,1132,1132,1132,4
20230531,120200,759958074,1132,1132,1132,1132,240
20230531,120100,759686394,1129,1130,1130,1129,60
20230531,120000,759618641,1130,1130,1130,1130,0
20230531,115900,759618641,1130,1130,1130,1130,0
20230531,115800,759618641,1130,1129,1130,1128,95
20230531,115700,759511352,1129,1129,1129,1129,346
20230531,115600,759120718,1130,1130,1130,1130,967
20230531,115500,758028008,1130,1130,1130,1128,3220
20230531,115400,754391091,1131,1132,1132,1131,3497
20230531,115300,750435846,1133,1132,1133,1132,82
20230531,115200,750342958,1132,1132,1133,1132,250
20230531,115100,750059733,1133,1133,1134,1132,247
20230531,115000,749779914,1134,1135,1135,1131,4184
20230531,114900,745045206,1135,1136,1137,1132,499
20230531,114800,744479705,1137,1135,1137,1134,1645
20230531,114700,742613889,1138,1138,1138,1138,1
20230531,114600,742612751,1135,1139,1139,1135,649
20230531,114500,741875238,1135,1138,1139,1135,5662
20230531,114400,735442196,1139,1139,1139,1139,79
20230531,114300,735352215,1140,1141,1141,1139,97
20230531,114200,735241729,1142,1140,1142,1140,1393
20230531,114100,733653703,1140,1140,1142,1140,1236
20230531,114000,732244619,1140,1140,1140,1140,43
20230531,113900,732195599,1140,1140,1140,1140,259
20230531,113800,731900339,1140,1140,1140,1140,368
20230531,113700,731480819,1140,1144,1144,1140,331
20230531,113600,731102382,1144,1144,1145,1144,1941
20230531,113500,728880172,1145,1145,1145,1145,0
20230531,113400,728880172,1145,1140,1145,1140,3523
20230531,113300,724847049,1144,1140,1144,1140,2650
20230531,113200,721819345,1140,1140,1141,1140,865
20230531,113100,720833004,1140,1136,1140,1135,1818
20230531,113000,718765747,1138,1137,1140,1137,1125
20230531,112900,717484440,1138,1138,1139,1138,1357
20230531,112800,715939014,1138,1139,1139,1136,403
20230531,112700,715480048,1140,1136,1140,1136,446
20230531,112600,714972151,1136,1138,1138,1136,667
20230531,112500,714213341,1138,1142,1142,1138,8
20230531,112400,714204221,1142,1140,1144,1140,2297
20230531,112300,711582270,1141,1132,1141,1132,703
20230531,112200,710781983,1139,1137,1139,1132,4115
20230531,112100,706109274,1140,1133,1142,1133,3577
20230531,112000,702040013,1133,1132,1138,1132,896
20230531,111900,701024907,1132,1140,1140,1130,14707
20230531,111800,684334554,1140,1148,1148,1140,7399
20230531,111700,675887612,1144,1150,1156,1142,7031
20230531,111600,667812986,1149,1156,1159,1149,9983
20230531,111500,656322310,1156,1159,1159,1151,2847
20230531,111400,653037759,1160,1163,1163,1149,6297
20230531,111300,645768437,1164,1165,1172,1163,17724
20230531,111200,625100692,1165,1151,1165,1150,6970
20230531,111100,617043247,1150,1159,1160,1148,17964
20230531,111000,596313815,1154,1160,1160,1151,13610
20230531,110900,580579173,1164,1151,1179,1147,27677
20230531,110800,548579808,1158,1188,1190,1147,75106
20230531,110700,461372229,1191,1145,1195,1144,95622
20230531,110600,349282456,1145,1153,1153,1140,7439
20230531,110500,340753785,1153,1159,1160,1151,14748
20230531,110400,323704285,1159,1160,1160,1152,9262
20230531,110300,312997472,1160,1137,1160,1136,27904
20230531,110200,280888865,1138,1149,1149,1138,4945
20230531,110100,275227129,1149,1139,1150,1139,30352
20230531,110000,240484206,1138,1136,1139,1133,10344
20230531,105900,228742097,1135,1129,1135,1123,13515
20230531,105800,213499545,1130,1129,1130,1128,2371
20230531,105700,210822582,1129,1123,1131,1118,28811
20230531,105600,178307090,1123,1116,1130,1116,11451
20230531,105500,165463696,1116,1116,1116,1115,1435
20230531,105400,163862238,1112,1116,1116,1111,3180
20230531,105300,160326138,1116,1109,1116,1109,25497
20230531,105200,131952332,1109,1105,1109,1105,2760
20230531,105100,128891695,1105,1107,1107,1105,250
20230531,105000,128615145,1107,1107,1107,1107,0
20230531,104900,128615145,1107,1107,1107,1107,3418
20230531,104800,124831419,1107,1106,1107,1106,1105
20230531,104700,123608190,1106,1106,1106,1106,400
20230531,104600,123165790,1106,1105,1106,1105,503
20230531,104500,122609475,1107,1107,1107,1107,0
20230531,104400,122609475,1107,1107,1107,1107,10
20230531,104300,122598405,1107,1106,1107,1106,500
20230531,104200,122044913,1107,1106,1107,1106,2100
20230531,104100,119721213,1105,1102,1105,1102,106
20230531,104000,119604098,1100,1100,1100,1100,0
20230531,103900,119604098,1100,1100,1100,1100,0
20230531,103800,119604098,1100,1100,1100,1100,0
20230531,103700,119604098,1100,1100,1100,1100,0
20230531,103600,119604098,1100,1100,1100,1100,0
20230531,103500,119604098,1100,1100,1100,1100,0
20230531,103400,119604098,1100,1100,1100,1100,0
20230531,103300,119604098,1100,1100,1100,1100,175
20230531,103200,119411598,1100,1099,1100,1098,76
20230531,103100,119328096,1099,1099,1099,1099,0
20230531,103000,119328096,1099,1100,1100,1099,798
20230531,102900,118451090,1100,1100,1100,1100,0
20230531,102800,118451090,1100,1101,1101,1100,3600
20230531,102700,114491088,1102,1102,1102,1102,94
20230531,102600,114387500,1102,1102,1102,1102,1719
20230531,102500,112493162,1107,1107,1107,1107,184
20230531,102400,112289474,1107,1107,1107,1107,0
20230531,102300,112289474,1107,1107,1107,1107,0
20230531,102200,112289474,1107,1107,1107,1107,2
20230531,102100,112287260,1102,1102,1102,1102,200
20230531,102000,112066860,1102,1102,1102,1102,0
20230531,101900,112066860,1102,1102,1102,1102,0
20230531,101800,112066860,1102,1102,1102,1102,174
20230531,101700,111875112,1102,1102,1102,1102,0
20230531,101600,111875112,1102,1102,1102,1102,0
20230531,101500,111875112,1102,1104,1104,1102,1100
20230531,101400,110661857,1103,1104,1104,1103,1355
20230531,101300,109167208,1104,1104,1104,1104,816
20230531,101200,108266344,1104,1105,1105,1104,620
20230531,101100,107581516,1105,1105,1105,1105,0
20230531,101000,107581516,1105,1107,1107,1105,119
20230531,100900,107449983,1107,1108,1110,1107,4346
20230531,100800,102638138,1108,1108,1108,1108,50
20230531,100700,102582738,1110,1110,1110,1110,1
20230531,100600,102581628,1107,1107,1107,1107,0
20230531,100500,102581628,1107,1107,1110,1107,2266
20230531,100400,100071183,1109,1109,1109,1109,180
20230531,100300,99871563,1109,1109,1109,1109,0
20230531,100200,99871563,1109,1109,1109,1109,0
20230531,100100,99871563,1109,1109,1109,1109,0
20230531,100000,99871563,1109,1108,1109,1107,1710
20230531,095900,97977086,1108,1108,1108,1108,0
20230531,095800,97977086,1108,1108,1108,1108,115
20230531,095700,97849666,1112,1112,1112,1112,1100
20230531,095600,96626466,1112,1112,1112,1112,300
20230531,095500,96292866,1113,1113,1114,1113,2970
20230531,095400,92985512,1113,1113,1113,1112,796
20230531,095300,92100068,1113,1107,1113,1107,36677
20230531,095200,51396610,1106,1106,1106,1106,1275
20230531,095100,49986460,1106,1106,1106,1106,300
20230531,095000,49654660,1105,1105,1105,1105,521
20230531,094900,49078955,1105,1104,1105,1104,56
20230531,094800,49017076,1103,1104,1104,1103,50
20230531,094700,48961903,1105,1105,1105,1105,443
20230531,094600,48472388,1104,1104,1104,1104,0
20230531,094500,48472388,1104,1105,1105,1104,307
20230531,094400,48133353,1106,1106,1106,1106,108
20230531,094300,48013905,1105,1105,1105,1105,200
20230531,094200,47792905,1104,1104,1104,1104,300
20230531,094100,47461705,1107,1107,1107,1107,0
20230531,094000,47461705,1107,1107,1107,1107,0
20230531,093900,47461705,1107,1107,1107,1107,2
20230531,093800,47459491,1100,1108,1108,1100,2145
20230531,093700,45088814,1108,1108,1108,1107,960
20230531,093600,44025136,1108,1109,1110,1108,1037
20230531,093500,42875667,1109,1104,1109,1104,2607
20230531,093400,39988102,1104,1101,1104,1101,7706
20230531,093300,31493206,1099,1100,1100,1098,6787
20230531,093200,24028284,1100,1097,1100,1097,1707
20230531,093100,22152004,1097,1097,1097,1096,254
20230531,093000,21873466,1097,1097,1097,1097,1
20230531,092900,21872369,1095,1095,1095,1095,0
20230531,092800,21872369,1095,1095,1095,1095,1136
20230531,092700,20628449,1098,1098,1098,1098,0
20230531,092600,20628449,1098,1098,1098,1098,0
20230531,092500,20628449,1098,1098,1098,1098,500
20230531,092400,20079449,1101,1095,1101,1095,11406
20230531,092300,7560044,1095,1095,1095,1095,0
20230531,092200,7560044,1095,1095,1095,1095,511
20230531,092100,7000499,1092,1092,1092,1092,0
20230531,092000,7000499,1092,1092,1092,1092,0
20230531,091900,7000499,1092,1092,1092,1092,50
20230531,091800,6945899,1092,1092,1092,1092,0
20230531,091700,6945899,1092,1092,1092,1092,0
20230531,091600,6945899,1092,1092,1092,1092,0
20230531,091500,6945899,1092,1092,1092,1092,0
20230531,091400,6945899,1092,1092,1092,1092,79
20230531,091300,6859631,1091,1091,1091,1091,125
20230531,091200,6723256,1091,1091,1091,1091,5
20230531,091100,6717801,1088,1088,1088,1088,0
20230531,091000,6717801,1088,1088,1088,1088,0
20230531,090900,6717801,1088,1088,1088,1088,0
20230531,090800,6717801,1088,1088,1088,1088,0
20230531,090700,6717801,1088,1088,1088,1088,0
20230531,090600,6717801,1088,1091,1091,1088,150
20230531,090500,6554239,1092,1092,1092,1092,1
20230531,090400,6553147,1092,1092,1092,1092,0
20230531,090300,6553147,1092,1092,1092,1092,0
20230531,090200,6553147,1092,1092,1092,1092,20
20230531,090100,6531307,1092,1093,1093,1092,5921
20230531,090000,64664,1096,1096,1096,1096,59