KissMeData/044480/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,201900,94806764,1135,1135,1135,1135,1054
20230531,201800,94806764,1135,1135,1135,1135,0
20230531,201700,94806764,1135,1135,1135,1135,0
20230531,201600,94806764,1135,1135,1135,1135,0
20230531,201500,94806764,1135,1135,1135,1135,0
20230531,201400,94806764,1135,1135,1135,1135,0
20230531,201300,94806764,1135,1135,1135,1135,0
20230531,201200,94806764,1135,1135,1135,1135,0
20230531,201100,94806764,1135,1135,1135,1135,0
20230531,201000,94806764,1135,1135,1135,1135,0
20230531,200900,94806764,1135,1135,1135,1135,0
20230531,200800,94806764,1135,1135,1135,1135,0
20230531,200700,94806764,1135,1135,1135,1135,0
20230531,200600,94806764,1135,1135,1135,1135,0
20230531,200500,94806764,1135,1135,1135,1135,0
20230531,200400,94806764,1135,1135,1135,1135,0
20230531,200300,94806764,1135,1135,1135,1135,0
20230531,200200,94806764,1135,1135,1135,1135,0
20230531,200100,94806764,1135,1135,1135,1135,0
20230531,200000,94806764,1135,1135,1135,1135,0
20230531,195900,94806764,1135,1135,1135,1135,0
20230531,195800,94806764,1135,1135,1135,1135,0
20230531,195700,94806764,1135,1135,1135,1135,0
20230531,195600,94806764,1135,1135,1135,1135,0
20230531,195500,94806764,1135,1135,1135,1135,0
20230531,195400,94806764,1135,1135,1135,1135,0
20230531,195300,94806764,1135,1135,1135,1135,0
20230531,195200,94806764,1135,1135,1135,1135,0
20230531,195100,94806764,1135,1135,1135,1135,0
20230531,195000,94806764,1135,1135,1135,1135,0
20230531,194900,94806764,1135,1135,1135,1135,1054
20230531,194800,94806764,1135,1135,1135,1135,0
20230531,194700,94806764,1135,1135,1135,1135,0
20230531,194600,94806764,1135,1135,1135,1135,0
20230531,194500,94806764,1135,1135,1135,1135,0
20230531,194400,94806764,1135,1135,1135,1135,0
20230531,194300,94806764,1135,1135,1135,1135,0
20230531,194200,94806764,1135,1135,1135,1135,0
20230531,194100,94806764,1135,1135,1135,1135,0
20230531,194000,94806764,1135,1135,1135,1135,0
20230531,193900,94806764,1135,1135,1135,1135,0
20230531,193800,94806764,1135,1135,1135,1135,0
20230531,193700,94806764,1135,1135,1135,1135,0
20230531,193600,94806764,1135,1135,1135,1135,0
20230531,193500,94806764,1135,1135,1135,1135,0
20230531,193400,94806764,1135,1135,1135,1135,0
20230531,193300,94806764,1135,1135,1135,1135,0
20230531,193200,94806764,1135,1135,1135,1135,0
20230531,193100,94806764,1135,1135,1135,1135,0
20230531,193000,94806764,1135,1135,1135,1135,0
20230531,192900,94806764,1135,1135,1135,1135,0
20230531,192800,94806764,1135,1135,1135,1135,0
20230531,192700,94806764,1135,1135,1135,1135,0
20230531,192600,94806764,1135,1135,1135,1135,0
20230531,192500,94806764,1135,1135,1135,1135,0
20230531,192400,94806764,1135,1135,1135,1135,0
20230531,192300,94806764,1135,1135,1135,1135,0
20230531,192200,94806764,1135,1135,1135,1135,0
20230531,192100,94806764,1135,1135,1135,1135,0
20230531,192000,94806764,1135,1135,1135,1135,0
20230531,191900,94806764,1135,1135,1135,1135,1054
20230531,191800,94806764,1135,1135,1135,1135,0
20230531,191700,94806764,1135,1135,1135,1135,0
20230531,191600,94806764,1135,1135,1135,1135,0
20230531,191500,94806764,1135,1135,1135,1135,0
20230531,191400,94806764,1135,1135,1135,1135,0
20230531,191300,94806764,1135,1135,1135,1135,0
20230531,191200,94806764,1135,1135,1135,1135,0
20230531,191100,94806764,1135,1135,1135,1135,0
20230531,191000,94806764,1135,1135,1135,1135,0
20230531,190900,94806764,1135,1135,1135,1135,0
20230531,190800,94806764,1135,1135,1135,1135,0
20230531,190700,94806764,1135,1135,1135,1135,0
20230531,190600,94806764,1135,1135,1135,1135,0
20230531,190500,94806764,1135,1135,1135,1135,0
20230531,190400,94806764,1135,1135,1135,1135,0
20230531,190300,94806764,1135,1135,1135,1135,0
20230531,190200,94806764,1135,1135,1135,1135,0
20230531,190100,94806764,1135,1135,1135,1135,0
20230531,190000,94806764,1135,1135,1135,1135,0
20230531,185900,94806764,1135,1135,1135,1135,0
20230531,185800,94806764,1135,1135,1135,1135,0
20230531,185700,94806764,1135,1135,1135,1135,0
20230531,185600,94806764,1135,1135,1135,1135,0
20230531,185500,94806764,1135,1135,1135,1135,0
20230531,185400,94806764,1135,1135,1135,1135,0
20230531,185300,94806764,1135,1135,1135,1135,0
20230531,185200,94806764,1135,1135,1135,1135,0
20230531,185100,94806764,1135,1135,1135,1135,0
20230531,185000,94806764,1135,1135,1135,1135,0
20230531,184900,94806764,1135,1135,1135,1135,1054
20230531,184800,94806764,1135,1135,1135,1135,0
20230531,184700,94806764,1135,1135,1135,1135,0
20230531,184600,94806764,1135,1135,1135,1135,0
20230531,184500,94806764,1135,1135,1135,1135,0
20230531,184400,94806764,1135,1135,1135,1135,0
20230531,184300,94806764,1135,1135,1135,1135,0
20230531,184200,94806764,1135,1135,1135,1135,0
20230531,184100,94806764,1135,1135,1135,1135,0
20230531,184000,94806764,1135,1135,1135,1135,0
20230531,183900,94806764,1135,1135,1135,1135,0
20230531,183800,94806764,1135,1135,1135,1135,0
20230531,183700,94806764,1135,1135,1135,1135,0
20230531,183600,94806764,1135,1135,1135,1135,0
20230531,183500,94806764,1135,1135,1135,1135,0
20230531,183400,94806764,1135,1135,1135,1135,0
20230531,183300,94806764,1135,1135,1135,1135,0
20230531,183200,94806764,1135,1135,1135,1135,0
20230531,183100,94806764,1135,1135,1135,1135,0
20230531,183000,94806764,1135,1135,1135,1135,0
20230531,182900,94806764,1135,1135,1135,1135,0
20230531,182800,94806764,1135,1135,1135,1135,0
20230531,182700,94806764,1135,1135,1135,1135,0
20230531,182600,94806764,1135,1135,1135,1135,0
20230531,182500,94806764,1135,1135,1135,1135,0
20230531,182400,94806764,1135,1135,1135,1135,0
20230531,182300,94806764,1135,1135,1135,1135,0
20230531,182200,94806764,1135,1135,1135,1135,0
20230531,182100,94806764,1135,1135,1135,1135,0
20230531,182000,94806764,1135,1135,1135,1135,0
20230531,181900,94806764,1135,1135,1135,1135,1054
20230531,181800,94806764,1135,1135,1135,1135,0
20230531,181700,94806764,1135,1135,1135,1135,0
20230531,181600,94806764,1135,1135,1135,1135,0
20230531,181500,94806764,1135,1135,1135,1135,0
20230531,181400,94806764,1135,1135,1135,1135,0
20230531,181300,94806764,1135,1135,1135,1135,0
20230531,181200,94806764,1135,1135,1135,1135,0
20230531,181100,94806764,1135,1135,1135,1135,0
20230531,181000,94806764,1135,1135,1135,1135,0
20230531,180900,94806764,1135,1135,1135,1135,0
20230531,180800,94806764,1135,1135,1135,1135,0
20230531,180700,94806764,1135,1135,1135,1135,0
20230531,180600,94806764,1135,1135,1135,1135,0
20230531,180500,94806764,1135,1135,1135,1135,0
20230531,180400,94806764,1135,1135,1135,1135,0
20230531,180300,94806764,1135,1135,1135,1135,0
20230531,180200,94806764,1135,1135,1135,1135,0
20230531,180100,94806764,1135,1135,1135,1135,0
20230531,180000,94806764,1135,1135,1135,1135,0
20230531,175900,94806764,1135,1135,1135,1135,0
20230531,175800,94806764,1135,1135,1135,1135,0
20230531,175700,94806764,1135,1135,1135,1135,0
20230531,175600,94806764,1135,1135,1135,1135,0
20230531,175500,94806764,1135,1135,1135,1135,0
20230531,175400,94806764,1135,1135,1135,1135,0
20230531,175300,94806764,1135,1135,1135,1135,0
20230531,175200,94806764,1135,1135,1135,1135,0
20230531,175100,94806764,1135,1135,1135,1135,0
20230531,175000,94806764,1135,1135,1135,1135,0
20230531,174900,94806764,1135,1135,1135,1135,1054
20230531,174800,94806764,1135,1135,1135,1135,0
20230531,174700,94806764,1135,1135,1135,1135,0
20230531,174600,94806764,1135,1135,1135,1135,0
20230531,174500,94806764,1135,1135,1135,1135,0
20230531,174400,94806764,1135,1135,1135,1135,0
20230531,174300,94806764,1135,1135,1135,1135,0
20230531,174200,94806764,1135,1135,1135,1135,0
20230531,174100,94806764,1135,1135,1135,1135,0
20230531,174000,94806764,1135,1135,1135,1135,0
20230531,173900,94806764,1135,1135,1135,1135,0
20230531,173800,94806764,1135,1135,1135,1135,0
20230531,173700,94806764,1135,1135,1135,1135,0
20230531,173600,94806764,1135,1135,1135,1135,0
20230531,173500,94806764,1135,1135,1135,1135,0
20230531,173400,94806764,1135,1135,1135,1135,0
20230531,173300,94806764,1135,1135,1135,1135,0
20230531,173200,94806764,1135,1135,1135,1135,0
20230531,173100,94806764,1135,1135,1135,1135,0
20230531,173000,94806764,1135,1135,1135,1135,0
20230531,172900,94806764,1135,1135,1135,1135,0
20230531,172800,94806764,1135,1135,1135,1135,0
20230531,172700,94806764,1135,1135,1135,1135,0
20230531,172600,94806764,1135,1135,1135,1135,0
20230531,172500,94806764,1135,1135,1135,1135,0
20230531,172400,94806764,1135,1135,1135,1135,0
20230531,172300,94806764,1135,1135,1135,1135,0
20230531,172200,94806764,1135,1135,1135,1135,0
20230531,172100,94806764,1135,1135,1135,1135,0
20230531,172000,94806764,1135,1135,1135,1135,0
20230531,171900,94806764,1135,1135,1135,1135,1054
20230531,171800,94806764,1135,1135,1135,1135,0
20230531,171700,94806764,1135,1135,1135,1135,0
20230531,171600,94806764,1135,1135,1135,1135,0
20230531,171500,94806764,1135,1135,1135,1135,0
20230531,171400,94806764,1135,1135,1135,1135,0
20230531,171300,94806764,1135,1135,1135,1135,0
20230531,171200,94806764,1135,1135,1135,1135,0
20230531,171100,94806764,1135,1135,1135,1135,0
20230531,171000,94806764,1135,1135,1135,1135,0
20230531,170900,94806764,1135,1135,1135,1135,0
20230531,170800,94806764,1135,1135,1135,1135,0
20230531,170700,94806764,1135,1135,1135,1135,0
20230531,170600,94806764,1135,1135,1135,1135,0
20230531,170500,94806764,1135,1135,1135,1135,0
20230531,170400,94806764,1135,1135,1135,1135,0
20230531,170300,94806764,1135,1135,1135,1135,0
20230531,170200,94806764,1135,1135,1135,1135,0
20230531,170100,94806764,1135,1135,1135,1135,0
20230531,170000,94806764,1135,1135,1135,1135,0
20230531,165900,94806764,1135,1135,1135,1135,0
20230531,165800,94806764,1135,1135,1135,1135,0
20230531,165700,94806764,1135,1135,1135,1135,0
20230531,165600,94806764,1135,1135,1135,1135,0
20230531,165500,94806764,1135,1135,1135,1135,0
20230531,165400,94806764,1135,1135,1135,1135,0
20230531,165300,94806764,1135,1135,1135,1135,0
20230531,165200,94806764,1135,1135,1135,1135,0
20230531,165100,94806764,1135,1135,1135,1135,0
20230531,165000,94806764,1135,1135,1135,1135,0
20230531,164900,94806764,1135,1135,1135,1135,1054
20230531,164800,94806764,1135,1135,1135,1135,0
20230531,164700,94806764,1135,1135,1135,1135,0
20230531,164600,94806764,1135,1135,1135,1135,0
20230531,164500,94806764,1135,1135,1135,1135,0
20230531,164400,94806764,1135,1135,1135,1135,0
20230531,164300,94806764,1135,1135,1135,1135,0
20230531,164200,94806764,1135,1135,1135,1135,0
20230531,164100,94806764,1135,1135,1135,1135,0
20230531,164000,94806764,1135,1135,1135,1135,0
20230531,163900,94806764,1135,1135,1135,1135,0
20230531,163800,94806764,1135,1135,1135,1135,0
20230531,163700,94806764,1135,1135,1135,1135,0
20230531,163600,94806764,1135,1135,1135,1135,0
20230531,163500,94806764,1135,1135,1135,1135,0
20230531,163400,94806764,1135,1135,1135,1135,0
20230531,163300,94806764,1135,1135,1135,1135,0
20230531,163200,94806764,1135,1135,1135,1135,0
20230531,163100,94806764,1135,1135,1135,1135,0
20230531,163000,94806764,1135,1135,1135,1135,0
20230531,162900,94806764,1135,1135,1135,1135,0
20230531,162800,94806764,1135,1135,1135,1135,0
20230531,162700,94806764,1135,1135,1135,1135,0
20230531,162600,94806764,1135,1135,1135,1135,0
20230531,162500,94806764,1135,1135,1135,1135,0
20230531,162400,94806764,1135,1135,1135,1135,0
20230531,162300,94806764,1135,1135,1135,1135,0
20230531,162200,94806764,1135,1135,1135,1135,0
20230531,162100,94806764,1135,1135,1135,1135,0
20230531,162000,94806764,1135,1135,1135,1135,0
20230531,161900,94806764,1135,1135,1135,1135,1054
20230531,161800,94806764,1135,1135,1135,1135,0
20230531,161700,94806764,1135,1135,1135,1135,0
20230531,161600,94806764,1135,1135,1135,1135,0
20230531,161500,94806764,1135,1135,1135,1135,0
20230531,161400,94806764,1135,1135,1135,1135,0
20230531,161300,94806764,1135,1135,1135,1135,0
20230531,161200,94806764,1135,1135,1135,1135,0
20230531,161100,94806764,1135,1135,1135,1135,0
20230531,161000,94806764,1135,1135,1135,1135,0
20230531,160900,94806764,1135,1135,1135,1135,0
20230531,160800,94806764,1135,1135,1135,1135,0
20230531,160700,94806764,1135,1135,1135,1135,0
20230531,160600,94806764,1135,1135,1135,1135,0
20230531,160500,94806764,1135,1135,1135,1135,0
20230531,160400,94806764,1135,1135,1135,1135,0
20230531,160300,94806764,1135,1135,1135,1135,0
20230531,160200,94806764,1135,1135,1135,1135,0
20230531,160100,94806764,1135,1135,1135,1135,0
20230531,160000,94806764,1135,1135,1135,1135,0
20230531,155900,94806764,1135,1135,1135,1135,0
20230531,155800,94806764,1135,1135,1135,1135,0
20230531,155700,94806764,1135,1135,1135,1135,0
20230531,155600,94806764,1135,1135,1135,1135,0
20230531,155500,94806764,1135,1135,1135,1135,0
20230531,155400,94806764,1135,1135,1135,1135,0
20230531,155300,94806764,1135,1135,1135,1135,0
20230531,155200,94806764,1135,1135,1135,1135,0
20230531,155100,94806764,1135,1135,1135,1135,0
20230531,155000,94806764,1135,1135,1135,1135,0
20230531,154900,94806764,1135,1135,1135,1135,1054
20230531,154800,94806764,1135,1135,1135,1135,0
20230531,154700,94806764,1135,1135,1135,1135,0
20230531,154600,94806764,1135,1135,1135,1135,0
20230531,154500,94806764,1135,1135,1135,1135,0
20230531,154400,94806764,1135,1135,1135,1135,0
20230531,154300,94806764,1135,1135,1135,1135,0
20230531,154200,94806764,1135,1135,1135,1135,0
20230531,154100,94806764,1135,1135,1135,1135,0
20230531,154000,94806764,1135,1135,1135,1135,0
20230531,153900,94806764,1135,1135,1135,1135,0
20230531,153800,94806764,1135,1135,1135,1135,0
20230531,153700,94806764,1135,1135,1135,1135,0
20230531,153600,94806764,1135,1135,1135,1135,0
20230531,153500,94806764,1135,1135,1135,1135,0
20230531,153400,94806764,1135,1135,1135,1135,0
20230531,153300,94806764,1135,1135,1135,1135,0
20230531,153200,94806764,1135,1135,1135,1135,0
20230531,153100,94806764,1135,1135,1135,1135,0
20230531,153000,94806764,1135,1135,1135,1135,1054
20230531,152900,93610474,1134,1134,1134,1134,0
20230531,152800,93610474,1134,1134,1134,1134,0
20230531,152700,93610474,1134,1134,1134,1134,0
20230531,152600,93610474,1134,1134,1134,1134,0
20230531,152500,93610474,1134,1134,1134,1134,0
20230531,152400,93610474,1134,1134,1134,1134,0
20230531,152300,93610474,1134,1134,1134,1134,0
20230531,152200,93610474,1134,1134,1134,1134,0
20230531,152100,93610474,1134,1134,1134,1134,0
20230531,152000,93610474,1134,1134,1134,1134,0
20230531,151900,93610474,1134,1134,1134,1134,0
20230531,151800,93610474,1134,1134,1134,1134,0
20230531,151700,93610474,1134,1134,1134,1134,0
20230531,151600,93610474,1134,1134,1134,1134,11
20230531,151500,93598000,1134,1134,1134,1134,0
20230531,151400,93598000,1134,1134,1134,1134,292
20230531,151300,93266872,1134,1134,1134,1134,14
20230531,151200,93250996,1134,1134,1134,1134,0
20230531,151100,93250996,1134,1134,1134,1134,1
20230531,151000,93249862,1129,1133,1133,1129,2000
20230531,150900,90989381,1134,1134,1134,1134,8
20230531,150800,90980309,1135,1135,1135,1135,0
20230531,150700,90980309,1135,1135,1135,1135,0
20230531,150600,90980309,1135,1134,1135,1134,555
20230531,150500,90350539,1134,1134,1134,1134,2
20230531,150400,90348271,1134,1134,1134,1134,28
20230531,150300,90316519,1135,1135,1135,1135,0
20230531,150200,90316519,1135,1134,1135,1134,4903
20230531,150100,84751624,1135,1134,1135,1134,20
20230531,150000,84728934,1135,1135,1135,1135,200
20230531,145900,84501934,1135,1135,1135,1135,0
20230531,145800,84501934,1135,1134,1135,1134,300
20230531,145700,84161435,1130,1130,1130,1130,0
20230531,145600,84161435,1130,1130,1130,1130,0
20230531,145500,84161435,1130,1130,1130,1130,0
20230531,145400,84161435,1130,1130,1130,1130,0
20230531,145300,84161435,1130,1130,1130,1130,0
20230531,145200,84161435,1130,1132,1132,1130,68
20230531,145100,84084529,1133,1134,1134,1133,169
20230531,145000,83893051,1135,1135,1135,1135,0
20230531,144900,83893051,1135,1134,1136,1134,113
20230531,144800,83764906,1136,1136,1136,1136,0
20230531,144700,83764906,1136,1136,1136,1136,30
20230531,144600,83730826,1135,1135,1135,1135,0
20230531,144500,83730826,1135,1136,1136,1135,1186
20230531,144400,82383701,1137,1137,1137,1137,0
20230531,144300,82383701,1137,1137,1137,1137,5
20230531,144200,82378016,1136,1136,1136,1136,0
20230531,144100,82378016,1136,1136,1136,1136,0
20230531,144000,82378016,1136,1136,1136,1136,0
20230531,143900,82378016,1136,1136,1136,1136,26
20230531,143800,82348480,1136,1137,1137,1136,725
20230531,143700,81524180,1137,1136,1137,1136,4
20230531,143600,81519633,1137,1137,1137,1137,0
20230531,143500,81519633,1137,1137,1137,1137,0
20230531,143400,81519633,1137,1138,1138,1137,2
20230531,143300,81517358,1139,1142,1142,1139,4
20230531,143200,81512796,1140,1140,1140,1140,0
20230531,143100,81512796,1140,1139,1140,1139,1010
20230531,143000,80361406,1136,1139,1139,1136,4
20230531,142900,80356856,1140,1140,1140,1140,0
20230531,142800,80356856,1140,1140,1140,1140,0
20230531,142700,80356856,1140,1140,1140,1140,0
20230531,142600,80356856,1140,1140,1140,1140,0
20230531,142500,80356856,1140,1140,1140,1140,0
20230531,142400,80356856,1140,1140,1140,1140,0
20230531,142300,80356856,1140,1140,1140,1140,0
20230531,142200,80356856,1140,1140,1140,1140,4000
20230531,142100,75796856,1138,1138,1138,1138,0
20230531,142000,75796856,1138,1138,1138,1138,0
20230531,141900,75796856,1138,1138,1138,1138,0
20230531,141800,75796856,1138,1138,1138,1138,0
20230531,141700,75796856,1138,1138,1138,1138,0
20230531,141600,75796856,1138,1138,1138,1138,0
20230531,141500,75796856,1138,1138,1138,1138,0
20230531,141400,75796856,1138,1138,1138,1138,0
20230531,141300,75796856,1138,1138,1138,1138,0
20230531,141200,75796856,1138,1138,1138,1138,1
20230531,141100,75795718,1138,1138,1138,1138,5
20230531,141000,75790028,1136,1136,1136,1136,0
20230531,140900,75790028,1136,1136,1136,1136,0
20230531,140800,75790028,1136,1136,1136,1136,0
20230531,140700,75790028,1136,1136,1136,1136,26
20230531,140600,75760492,1136,1138,1138,1136,867
20230531,140500,74773880,1138,1138,1138,1138,14
20230531,140400,74757948,1138,1138,1138,1138,14
20230531,140300,74742016,1138,1138,1138,1138,385
20230531,140200,74303886,1143,1143,1143,1143,0
20230531,140100,74303886,1143,1143,1143,1143,25
20230531,140000,74275311,1143,1143,1143,1143,4
20230531,135900,74270739,1138,1138,1138,1138,0
20230531,135800,74270739,1138,1138,1138,1138,180
20230531,135700,74065899,1138,1138,1138,1138,0
20230531,135600,74065899,1138,1138,1138,1138,0
20230531,135500,74065899,1138,1138,1138,1138,0
20230531,135400,74065899,1138,1138,1138,1138,0
20230531,135300,74065899,1138,1138,1138,1138,0
20230531,135200,74065899,1138,1138,1138,1138,0
20230531,135100,74065899,1138,1138,1138,1138,0
20230531,135000,74065899,1138,1138,1138,1138,0
20230531,134900,74065899,1138,1138,1138,1138,0
20230531,134800,74065899,1138,1138,1138,1138,0
20230531,134700,74065899,1138,1139,1139,1138,136
20230531,134600,73911057,1139,1139,1139,1139,0
20230531,134500,73911057,1139,1139,1139,1139,15
20230531,134400,73893972,1139,1139,1139,1139,81
20230531,134300,73801713,1139,1140,1140,1139,352
20230531,134200,73400511,1140,1143,1143,1140,1875
20230531,134100,71262992,1144,1144,1144,1144,0
20230531,134000,71262992,1144,1144,1144,1144,0
20230531,133900,71262992,1144,1144,1144,1144,1
20230531,133800,71261848,1143,1143,1143,1143,0
20230531,133700,71261848,1143,1143,1143,1143,1
20230531,133600,71260705,1143,1143,1143,1143,0
20230531,133500,71260705,1143,1143,1143,1143,0
20230531,133400,71260705,1143,1143,1143,1143,0
20230531,133300,71260705,1143,1143,1143,1143,0
20230531,133200,71260705,1143,1143,1143,1143,0
20230531,133100,71260705,1143,1143,1143,1143,0
20230531,133000,71260705,1143,1143,1143,1143,0
20230531,132900,71260705,1143,1143,1143,1143,0
20230531,132800,71260705,1143,1142,1143,1142,5
20230531,132700,71254991,1144,1144,1144,1144,0
20230531,132600,71254991,1144,1144,1144,1144,0
20230531,132500,71254991,1144,1144,1144,1143,129
20230531,132400,71107419,1143,1143,1143,1143,0
20230531,132300,71107419,1143,1144,1144,1143,2
20230531,132200,71105132,1145,1144,1145,1144,2
20230531,132100,71102843,1144,1144,1144,1144,0
20230531,132000,71102843,1144,1144,1145,1144,13
20230531,131900,71087970,1145,1144,1145,1144,11
20230531,131800,71075385,1144,1144,1144,1144,1
20230531,131700,71074241,1143,1143,1143,1143,0
20230531,131600,71074241,1143,1143,1143,1143,0
20230531,131500,71074241,1143,1143,1143,1143,1
20230531,131400,71073098,1144,1144,1144,1144,0
20230531,131300,71073098,1144,1144,1144,1144,0
20230531,131200,71073098,1144,1144,1144,1144,1
20230531,131100,71071954,1143,1143,1143,1143,1
20230531,131000,71070811,1145,1140,1145,1140,76
20230531,130900,70984166,1140,1140,1145,1140,390
20230531,130800,70539467,1140,1139,1140,1139,3690
20230531,130700,66334861,1138,1137,1138,1137,3964
20230531,130600,61825798,1135,1135,1135,1135,0
20230531,130500,61825798,1135,1135,1135,1135,0
20230531,130400,61825798,1135,1135,1135,1135,0
20230531,130300,61825798,1135,1135,1135,1135,0
20230531,130200,61825798,1135,1136,1136,1135,217
20230531,130100,61579287,1136,1136,1136,1136,1
20230531,130000,61578151,1137,1137,1137,1137,0
20230531,125900,61578151,1137,1137,1137,1137,0
20230531,125800,61578151,1137,1137,1137,1137,11
20230531,125700,61565644,1137,1136,1137,1136,9
20230531,125600,61555412,1137,1137,1137,1137,0
20230531,125500,61555412,1137,1137,1137,1137,0
20230531,125400,61555412,1137,1137,1137,1137,0
20230531,125300,61555412,1137,1137,1137,1137,0
20230531,125200,61555412,1137,1137,1137,1137,0
20230531,125100,61555412,1137,1137,1137,1137,0
20230531,125000,61555412,1137,1137,1137,1137,0
20230531,124900,61555412,1137,1137,1137,1137,0
20230531,124800,61555412,1137,1137,1137,1137,100
20230531,124700,61441712,1137,1137,1137,1137,0
20230531,124600,61441712,1137,1137,1137,1137,0
20230531,124500,61441712,1137,1137,1137,1137,0
20230531,124400,61441712,1137,1137,1137,1137,0
20230531,124300,61441712,1137,1140,1140,1137,123
20230531,124200,61301514,1141,1144,1144,1141,4930
20230531,124100,55670077,1145,1145,1145,1145,0
20230531,124000,55670077,1145,1145,1145,1145,1
20230531,123900,55668932,1143,1143,1143,1143,0
20230531,123800,55668932,1143,1143,1143,1143,0
20230531,123700,55668932,1143,1143,1143,1143,0
20230531,123600,55668932,1143,1143,1143,1143,0
20230531,123500,55668932,1143,1143,1143,1143,0
20230531,123400,55668932,1143,1143,1143,1143,0
20230531,123300,55668932,1143,1143,1143,1143,499
20230531,123200,55098575,1144,1144,1144,1144,501
20230531,123100,54525431,1145,1145,1145,1145,0
20230531,123000,54525431,1145,1145,1145,1145,0
20230531,122900,54525431,1145,1145,1145,1145,0
20230531,122800,54525431,1145,1145,1145,1145,43
20230531,122700,54476196,1145,1145,1145,1145,0
20230531,122600,54476196,1145,1145,1145,1145,5
20230531,122500,54470471,1145,1145,1145,1145,0
20230531,122400,54470471,1145,1145,1145,1145,0
20230531,122300,54470471,1145,1145,1145,1145,0
20230531,122200,54470471,1145,1145,1145,1145,0
20230531,122100,54470471,1145,1145,1145,1145,2
20230531,122000,54468181,1145,1145,1145,1145,0
20230531,121900,54468181,1145,1145,1145,1145,1
20230531,121800,54467036,1143,1143,1143,1143,0
20230531,121700,54467036,1143,1143,1143,1143,0
20230531,121600,54467036,1143,1143,1143,1143,0
20230531,121500,54467036,1143,1143,1143,1143,0
20230531,121400,54467036,1143,1143,1143,1143,0
20230531,121300,54467036,1143,1143,1143,1143,0
20230531,121200,54467036,1143,1143,1143,1143,0
20230531,121100,54467036,1143,1143,1143,1143,0
20230531,121000,54467036,1143,1143,1143,1143,0
20230531,120900,54467036,1143,1143,1143,1143,0
20230531,120800,54467036,1143,1143,1143,1143,12
20230531,120700,54453320,1142,1142,1142,1142,0
20230531,120600,54453320,1142,1142,1142,1142,0
20230531,120500,54453320,1142,1142,1142,1142,0
20230531,120400,54453320,1142,1142,1142,1142,0
20230531,120300,54453320,1142,1142,1142,1142,0
20230531,120200,54453320,1142,1142,1142,1142,0
20230531,120100,54453320,1142,1142,1142,1142,0
20230531,120000,54453320,1142,1142,1142,1142,0
20230531,115900,54453320,1142,1142,1142,1142,0
20230531,115800,54453320,1142,1142,1142,1142,0
20230531,115700,54453320,1142,1142,1142,1142,0
20230531,115600,54453320,1142,1142,1142,1142,0
20230531,115500,54453320,1142,1142,1142,1142,0
20230531,115400,54453320,1142,1142,1142,1142,820
20230531,115300,53516880,1142,1142,1142,1142,0
20230531,115200,53516880,1142,1143,1143,1142,6
20230531,115100,53510027,1142,1142,1142,1142,0
20230531,115000,53510027,1142,1142,1142,1142,0
20230531,114900,53510027,1142,1142,1142,1142,0
20230531,114800,53510027,1142,1143,1143,1142,7
20230531,114700,53502027,1143,1143,1143,1143,0
20230531,114600,53502027,1143,1143,1143,1143,0
20230531,114500,53502027,1143,1143,1143,1143,0
20230531,114400,53502027,1143,1143,1143,1143,0
20230531,114300,53502027,1143,1143,1143,1143,0
20230531,114200,53502027,1143,1143,1143,1143,0
20230531,114100,53502027,1143,1145,1145,1143,6
20230531,114000,53495166,1145,1144,1145,1144,3
20230531,113900,53491733,1144,1144,1144,1144,0
20230531,113800,53491733,1144,1144,1144,1144,1
20230531,113700,53490589,1145,1145,1145,1145,1
20230531,113600,53489444,1145,1145,1145,1145,0
20230531,113500,53489444,1145,1145,1145,1145,10
20230531,113400,53477994,1142,1142,1142,1142,0
20230531,113300,53477994,1142,1143,1143,1142,820
20230531,113200,52541485,1144,1144,1144,1144,248
20230531,113100,52257773,1144,1144,1144,1144,30
20230531,113000,52223453,1144,1144,1144,1144,19
20230531,112900,52201717,1145,1144,1145,1144,20
20230531,112800,52178836,1144,1144,1144,1144,1645
20230531,112700,50296956,1145,1145,1145,1145,1
20230531,112600,50295811,1144,1144,1144,1144,0
20230531,112500,50295811,1144,1144,1144,1144,2
20230531,112400,50293523,1144,1144,1144,1144,2
20230531,112300,50291235,1143,1143,1143,1143,0
20230531,112200,50291235,1143,1143,1143,1143,30
20230531,112100,50256945,1143,1143,1143,1143,5
20230531,112000,50251230,1143,1144,1144,1143,10
20230531,111900,50239797,1145,1145,1145,1145,0
20230531,111800,50239797,1145,1145,1145,1145,873
20230531,111700,49240212,1145,1145,1145,1145,0
20230531,111600,49240212,1145,1145,1145,1145,0
20230531,111500,49240212,1145,1145,1145,1145,40
20230531,111400,49194412,1145,1145,1145,1145,35
20230531,111300,49154337,1143,1143,1143,1143,0
20230531,111200,49154337,1143,1143,1143,1143,0
20230531,111100,49154337,1143,1143,1143,1143,0
20230531,111000,49154337,1143,1143,1143,1143,0
20230531,110900,49154337,1143,1143,1143,1143,0
20230531,110800,49154337,1143,1143,1143,1143,30
20230531,110700,49120047,1143,1144,1144,1143,88
20230531,110600,49019462,1145,1145,1145,1145,1
20230531,110500,49018317,1146,1146,1146,1146,1
20230531,110400,49017171,1142,1142,1142,1142,0
20230531,110300,49017171,1142,1142,1142,1142,0
20230531,110200,49017171,1142,1142,1142,1142,0
20230531,110100,49017171,1142,1146,1146,1142,2776
20230531,110000,45846873,1147,1147,1147,1147,0
20230531,105900,45846873,1147,1147,1147,1147,0
20230531,105800,45846873,1147,1147,1147,1147,2620
20230531,105700,42841733,1147,1147,1147,1147,0
20230531,105600,42841733,1147,1147,1147,1147,0
20230531,105500,42841733,1147,1147,1147,1147,2
20230531,105400,42839439,1147,1147,1147,1147,0
20230531,105300,42839439,1147,1147,1147,1147,1
20230531,105200,42838292,1142,1142,1142,1142,0
20230531,105100,42838292,1142,1142,1142,1142,0
20230531,105000,42838292,1142,1142,1142,1142,0
20230531,104900,42838292,1142,1142,1142,1142,0
20230531,104800,42838292,1142,1142,1142,1142,0
20230531,104700,42838292,1142,1142,1142,1142,0
20230531,104600,42838292,1142,1144,1145,1142,333
20230531,104500,42457108,1142,1146,1146,1142,2564
20230531,104400,39520837,1147,1147,1147,1147,1
20230531,104300,39519690,1146,1147,1147,1146,134
20230531,104200,39365996,1147,1147,1147,1147,0
20230531,104100,39365996,1147,1147,1147,1147,0
20230531,104000,39365996,1147,1147,1147,1147,0
20230531,103900,39365996,1147,1147,1147,1147,131
20230531,103800,39215739,1147,1147,1147,1147,0
20230531,103700,39215739,1147,1147,1147,1147,0
20230531,103600,39215739,1147,1147,1147,1147,1
20230531,103500,39214592,1147,1147,1147,1147,0
20230531,103400,39214592,1147,1147,1147,1147,0
20230531,103300,39214592,1147,1147,1147,1147,0
20230531,103200,39214592,1147,1147,1147,1147,0
20230531,103100,39214592,1147,1147,1147,1147,0
20230531,103000,39214592,1147,1147,1147,1147,0
20230531,102900,39214592,1147,1146,1147,1146,5
20230531,102800,39208859,1147,1147,1147,1147,0
20230531,102700,39208859,1147,1147,1147,1147,0
20230531,102600,39208859,1147,1150,1150,1147,22
20230531,102500,39183569,1152,1152,1152,1152,1
20230531,102400,39182417,1151,1151,1151,1151,1
20230531,102300,39181266,1152,1152,1152,1152,0
20230531,102200,39181266,1152,1152,1152,1152,0
20230531,102100,39181266,1152,1152,1152,1152,0
20230531,102000,39181266,1152,1152,1152,1152,0
20230531,101900,39181266,1152,1152,1152,1152,4
20230531,101800,39176658,1152,1152,1152,1152,0
20230531,101700,39176658,1152,1152,1152,1152,1
20230531,101600,39175506,1155,1152,1155,1152,101
20230531,101500,39058991,1153,1153,1153,1153,0
20230531,101400,39058991,1153,1153,1153,1153,0
20230531,101300,39058991,1153,1153,1153,1153,0
20230531,101200,39058991,1153,1153,1153,1153,0
20230531,101100,39058991,1153,1153,1153,1153,2
20230531,101000,39056685,1152,1144,1158,1144,3599
20230531,100900,34912827,1141,1149,1150,1110,18645
20230531,100800,13930008,1150,1150,1150,1150,0
20230531,100700,13930008,1150,1150,1150,1150,100
20230531,100600,13815008,1150,1150,1150,1150,0
20230531,100500,13815008,1150,1150,1150,1150,1025
20230531,100400,12636258,1150,1150,1150,1150,0
20230531,100300,12636258,1150,1150,1150,1150,100
20230531,100200,12521258,1150,1150,1150,1150,1
20230531,100100,12520108,1150,1150,1150,1150,1
20230531,100000,12518958,1150,1150,1150,1150,0
20230531,095900,12518958,1150,1150,1150,1150,8
20230531,095800,12509758,1150,1150,1150,1150,0
20230531,095700,12509758,1150,1150,1150,1150,50
20230531,095600,12452258,1145,1145,1145,1145,0
20230531,095500,12452258,1145,1145,1145,1145,0
20230531,095400,12452258,1145,1145,1145,1145,0
20230531,095300,12452258,1145,1153,1153,1145,5380
20230531,095200,6281152,1153,1153,1153,1153,8
20230531,095100,6271928,1158,1153,1158,1153,9
20230531,095000,6261543,1153,1155,1155,1153,8
20230531,094900,6252316,1157,1153,1157,1153,12
20230531,094800,6238460,1153,1153,1153,1153,8
20230531,094700,6229236,1157,1159,1159,1153,819
20230531,094600,5280797,1159,1160,1160,1159,94
20230531,094500,5171765,1160,1160,1160,1160,7
20230531,094400,5163645,1161,1160,1161,1160,58
20230531,094300,5096315,1161,1162,1162,1161,1459
20230531,094200,3401621,1162,1162,1162,1162,8
20230531,094100,3392325,1162,1165,1165,1162,7
20230531,094000,3384185,1162,1166,1166,1162,8
20230531,093900,3374879,1167,1162,1167,1162,8
20230531,093800,3365578,1162,1166,1166,1162,8
20230531,093700,3356272,1162,1167,1167,1162,108
20230531,093600,3230275,1167,1166,1167,1162,8
20230531,093500,3220964,1167,1164,1167,1162,86
20230531,093400,3120639,1166,1162,1166,1162,30
20230531,093300,3085687,1162,1162,1162,1162,8
20230531,093200,3076391,1166,1161,1166,1161,13
20230531,093100,3061268,1161,1162,1162,1161,8
20230531,093000,3051979,1166,1161,1166,1161,407
20230531,092900,2578551,1161,1161,1161,1161,8
20230531,092800,2569263,1161,1161,1161,1161,7
20230531,092700,2561136,1161,1162,1162,1161,8
20230531,092600,2551841,1162,1162,1162,1162,7
20230531,092500,2543707,1162,1162,1162,1162,188
20230531,092400,2325251,1162,1162,1162,1162,7
20230531,092300,2317117,1162,1159,1162,1159,20
20230531,092200,2293901,1159,1159,1159,1159,7
20230531,092100,2285788,1158,1158,1158,1158,8
20230531,092000,2276524,1158,1158,1158,1158,7
20230531,091900,2268418,1158,1159,1159,1158,8
20230531,091800,2259148,1159,1158,1159,1158,332
20230531,091700,1874367,1158,1158,1158,1158,8
20230531,091600,1865103,1158,1158,1158,1158,7
20230531,091500,1856997,1158,1158,1158,1158,8
20230531,091400,1847733,1158,1158,1158,1158,7
20230531,091300,1839627,1158,1158,1158,1158,8
20230531,091200,1830363,1158,1158,1158,1158,7
20230531,091100,1822257,1159,1158,1159,1158,9
20230531,091000,1811834,1158,1158,1158,1158,7
20230531,090900,1803728,1158,1158,1158,1158,8
20230531,090800,1794464,1158,1158,1158,1158,7
20230531,090700,1786358,1158,1158,1158,1158,17
20230531,090600,1766672,1158,1158,1158,1158,19
20230531,090500,1744670,1158,1158,1158,1158,8
20230531,090400,1735406,1158,1158,1158,1158,7
20230531,090300,1727300,1158,1158,1158,1158,8
20230531,090200,1718036,1159,1159,1159,1158,146
20230531,090100,1548834,1159,1159,1159,1159,108
20230531,090000,1423662,1158,1166,1166,1158,1221