KissMeData/042110/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,192600,5907367198,1593,1593,1593,1593,10681
20240531,192500,5907367198,1593,1593,1593,1593,0
20240531,192400,5907367198,1593,1593,1593,1593,0
20240531,192300,5907367198,1593,1593,1593,1593,0
20240531,192200,5907367198,1593,1593,1593,1593,0
20240531,192100,5907367198,1593,1593,1593,1593,0
20240531,192000,5907367198,1593,1593,1593,1593,0
20240531,191900,5907367198,1593,1593,1593,1593,0
20240531,191800,5907367198,1593,1593,1593,1593,0
20240531,191700,5907367198,1593,1593,1593,1593,0
20240531,191600,5907367198,1593,1593,1593,1593,0
20240531,191500,5907367198,1593,1593,1593,1593,0
20240531,191400,5907367198,1593,1593,1593,1593,0
20240531,191300,5907367198,1593,1593,1593,1593,0
20240531,191200,5907367198,1593,1593,1593,1593,0
20240531,191100,5907367198,1593,1593,1593,1593,0
20240531,191000,5907367198,1593,1593,1593,1593,0
20240531,190900,5907367198,1593,1593,1593,1593,0
20240531,190800,5907367198,1593,1593,1593,1593,0
20240531,190700,5907367198,1593,1593,1593,1593,0
20240531,190600,5907367198,1593,1593,1593,1593,0
20240531,190500,5907367198,1593,1593,1593,1593,0
20240531,190400,5907367198,1593,1593,1593,1593,0
20240531,190300,5907367198,1593,1593,1593,1593,0
20240531,190200,5907367198,1593,1593,1593,1593,0
20240531,190100,5907367198,1593,1593,1593,1593,0
20240531,190000,5907367198,1593,1593,1593,1593,0
20240531,185900,5907367198,1593,1593,1593,1593,0
20240531,185800,5907367198,1593,1593,1593,1593,0
20240531,185700,5907367198,1593,1593,1593,1593,0
20240531,185600,5907367198,1593,1593,1593,1593,10681
20240531,185500,5907367198,1593,1593,1593,1593,0
20240531,185400,5907367198,1593,1593,1593,1593,0
20240531,185300,5907367198,1593,1593,1593,1593,0
20240531,185200,5907367198,1593,1593,1593,1593,0
20240531,185100,5907367198,1593,1593,1593,1593,0
20240531,185000,5907367198,1593,1593,1593,1593,0
20240531,184900,5907367198,1593,1593,1593,1593,0
20240531,184800,5907367198,1593,1593,1593,1593,0
20240531,184700,5907367198,1593,1593,1593,1593,0
20240531,184600,5907367198,1593,1593,1593,1593,0
20240531,184500,5907367198,1593,1593,1593,1593,0
20240531,184400,5907367198,1593,1593,1593,1593,0
20240531,184300,5907367198,1593,1593,1593,1593,0
20240531,184200,5907367198,1593,1593,1593,1593,0
20240531,184100,5907367198,1593,1593,1593,1593,0
20240531,184000,5907367198,1593,1593,1593,1593,0
20240531,183900,5907367198,1593,1593,1593,1593,0
20240531,183800,5907367198,1593,1593,1593,1593,0
20240531,183700,5907367198,1593,1593,1593,1593,0
20240531,183600,5907367198,1593,1593,1593,1593,0
20240531,183500,5907367198,1593,1593,1593,1593,0
20240531,183400,5907367198,1593,1593,1593,1593,0
20240531,183300,5907367198,1593,1593,1593,1593,0
20240531,183200,5907367198,1593,1593,1593,1593,0
20240531,183100,5907367198,1593,1593,1593,1593,0
20240531,183000,5907367198,1593,1593,1593,1593,0
20240531,182900,5907367198,1593,1593,1593,1593,0
20240531,182800,5907367198,1593,1593,1593,1593,0
20240531,182700,5907367198,1593,1593,1593,1593,0
20240531,182600,5907367198,1593,1593,1593,1593,10681
20240531,182500,5907367198,1593,1593,1593,1593,0
20240531,182400,5907367198,1593,1593,1593,1593,0
20240531,182300,5907367198,1593,1593,1593,1593,0
20240531,182200,5907367198,1593,1593,1593,1593,0
20240531,182100,5907367198,1593,1593,1593,1593,0
20240531,182000,5907367198,1593,1593,1593,1593,0
20240531,181900,5907367198,1593,1593,1593,1593,0
20240531,181800,5907367198,1593,1593,1593,1593,0
20240531,181700,5907367198,1593,1593,1593,1593,0
20240531,181600,5907367198,1593,1593,1593,1593,0
20240531,181500,5907367198,1593,1593,1593,1593,0
20240531,181400,5907367198,1593,1593,1593,1593,0
20240531,181300,5907367198,1593,1593,1593,1593,0
20240531,181200,5907367198,1593,1593,1593,1593,0
20240531,181100,5907367198,1593,1593,1593,1593,0
20240531,181000,5907367198,1593,1593,1593,1593,0
20240531,180900,5907367198,1593,1593,1593,1593,0
20240531,180800,5907367198,1593,1593,1593,1593,0
20240531,180700,5907367198,1593,1593,1593,1593,0
20240531,180600,5907367198,1593,1593,1593,1593,0
20240531,180500,5907367198,1593,1593,1593,1593,0
20240531,180400,5907367198,1593,1593,1593,1593,0
20240531,180300,5907367198,1593,1593,1593,1593,0
20240531,180200,5907367198,1593,1593,1593,1593,0
20240531,180100,5907367198,1593,1593,1593,1593,0
20240531,180000,5907367198,1593,1593,1593,1593,0
20240531,175900,5907367198,1593,1593,1593,1593,0
20240531,175800,5907367198,1593,1593,1593,1593,0
20240531,175700,5907367198,1593,1593,1593,1593,0
20240531,175600,5907367198,1593,1593,1593,1593,10681
20240531,175500,5907367198,1593,1593,1593,1593,0
20240531,175400,5907367198,1593,1593,1593,1593,0
20240531,175300,5907367198,1593,1593,1593,1593,0
20240531,175200,5907367198,1593,1593,1593,1593,0
20240531,175100,5907367198,1593,1593,1593,1593,0
20240531,175000,5907367198,1593,1593,1593,1593,0
20240531,174900,5907367198,1593,1593,1593,1593,0
20240531,174800,5907367198,1593,1593,1593,1593,0
20240531,174700,5907367198,1593,1593,1593,1593,0
20240531,174600,5907367198,1593,1593,1593,1593,0
20240531,174500,5907367198,1593,1593,1593,1593,0
20240531,174400,5907367198,1593,1593,1593,1593,0
20240531,174300,5907367198,1593,1593,1593,1593,0
20240531,174200,5907367198,1593,1593,1593,1593,0
20240531,174100,5907367198,1593,1593,1593,1593,0
20240531,174000,5907367198,1593,1593,1593,1593,0
20240531,173900,5907367198,1593,1593,1593,1593,0
20240531,173800,5907367198,1593,1593,1593,1593,0
20240531,173700,5907367198,1593,1593,1593,1593,0
20240531,173600,5907367198,1593,1593,1593,1593,0
20240531,173500,5907367198,1593,1593,1593,1593,0
20240531,173400,5907367198,1593,1593,1593,1593,0
20240531,173300,5907367198,1593,1593,1593,1593,0
20240531,173200,5907367198,1593,1593,1593,1593,0
20240531,173100,5907367198,1593,1593,1593,1593,0
20240531,173000,5907367198,1593,1593,1593,1593,0
20240531,172900,5907367198,1593,1593,1593,1593,0
20240531,172800,5907367198,1593,1593,1593,1593,0
20240531,172700,5907367198,1593,1593,1593,1593,0
20240531,172600,5907367198,1593,1593,1593,1593,10681
20240531,172500,5907367198,1593,1593,1593,1593,0
20240531,172400,5907367198,1593,1593,1593,1593,0
20240531,172300,5907367198,1593,1593,1593,1593,0
20240531,172200,5907367198,1593,1593,1593,1593,0
20240531,172100,5907367198,1593,1593,1593,1593,0
20240531,172000,5907367198,1593,1593,1593,1593,0
20240531,171900,5907367198,1593,1593,1593,1593,0
20240531,171800,5907367198,1593,1593,1593,1593,0
20240531,171700,5907367198,1593,1593,1593,1593,0
20240531,171600,5907367198,1593,1593,1593,1593,0
20240531,171500,5907367198,1593,1593,1593,1593,0
20240531,171400,5907367198,1593,1593,1593,1593,0
20240531,171300,5907367198,1593,1593,1593,1593,0
20240531,171200,5907367198,1593,1593,1593,1593,0
20240531,171100,5907367198,1593,1593,1593,1593,0
20240531,171000,5907367198,1593,1593,1593,1593,0
20240531,170900,5907367198,1593,1593,1593,1593,0
20240531,170800,5907367198,1593,1593,1593,1593,0
20240531,170700,5907367198,1593,1593,1593,1593,0
20240531,170600,5907367198,1593,1593,1593,1593,0
20240531,170500,5907367198,1593,1593,1593,1593,0
20240531,170400,5907367198,1593,1593,1593,1593,0
20240531,170300,5907367198,1593,1593,1593,1593,0
20240531,170200,5907367198,1593,1593,1593,1593,0
20240531,170100,5907367198,1593,1593,1593,1593,0
20240531,170000,5907367198,1593,1593,1593,1593,0
20240531,165900,5907367198,1593,1593,1593,1593,0
20240531,165800,5907367198,1593,1593,1593,1593,0
20240531,165700,5907367198,1593,1593,1593,1593,0
20240531,165600,5907367198,1593,1593,1593,1593,10681
20240531,165500,5907367198,1593,1593,1593,1593,0
20240531,165400,5907367198,1593,1593,1593,1593,0
20240531,165300,5907367198,1593,1593,1593,1593,0
20240531,165200,5907367198,1593,1593,1593,1593,0
20240531,165100,5907367198,1593,1593,1593,1593,0
20240531,165000,5907367198,1593,1593,1593,1593,0
20240531,164900,5907367198,1593,1593,1593,1593,0
20240531,164800,5907367198,1593,1593,1593,1593,0
20240531,164700,5907367198,1593,1593,1593,1593,0
20240531,164600,5907367198,1593,1593,1593,1593,0
20240531,164500,5907367198,1593,1593,1593,1593,0
20240531,164400,5907367198,1593,1593,1593,1593,0
20240531,164300,5907367198,1593,1593,1593,1593,0
20240531,164200,5907367198,1593,1593,1593,1593,0
20240531,164100,5907367198,1593,1593,1593,1593,0
20240531,164000,5907367198,1593,1593,1593,1593,0
20240531,163900,5907367198,1593,1593,1593,1593,0
20240531,163800,5907367198,1593,1593,1593,1593,0
20240531,163700,5907367198,1593,1593,1593,1593,0
20240531,163600,5907367198,1593,1593,1593,1593,0
20240531,163500,5907367198,1593,1593,1593,1593,0
20240531,163400,5907367198,1593,1593,1593,1593,0
20240531,163300,5907367198,1593,1593,1593,1593,0
20240531,163200,5907367198,1593,1593,1593,1593,0
20240531,163100,5907367198,1593,1593,1593,1593,0
20240531,163000,5907367198,1593,1593,1593,1593,0
20240531,162900,5907367198,1593,1593,1593,1593,0
20240531,162800,5907367198,1593,1593,1593,1593,0
20240531,162700,5907367198,1593,1593,1593,1593,0
20240531,162600,5907367198,1593,1593,1593,1593,10681
20240531,162500,5907367198,1593,1593,1593,1593,0
20240531,162400,5907367198,1593,1593,1593,1593,0
20240531,162300,5907367198,1593,1593,1593,1593,0
20240531,162200,5907367198,1593,1593,1593,1593,0
20240531,162100,5907367198,1593,1593,1593,1593,0
20240531,162000,5907367198,1593,1593,1593,1593,0
20240531,161900,5907367198,1593,1593,1593,1593,0
20240531,161800,5907367198,1593,1593,1593,1593,0
20240531,161700,5907367198,1593,1593,1593,1593,0
20240531,161600,5907367198,1593,1593,1593,1593,0
20240531,161500,5907367198,1593,1593,1593,1593,0
20240531,161400,5907367198,1593,1593,1593,1593,0
20240531,161300,5907367198,1593,1593,1593,1593,0
20240531,161200,5907367198,1593,1593,1593,1593,0
20240531,161100,5907367198,1593,1593,1593,1593,0
20240531,161000,5907367198,1593,1593,1593,1593,0
20240531,160900,5907367198,1593,1593,1593,1593,0
20240531,160800,5907367198,1593,1593,1593,1593,0
20240531,160700,5907367198,1593,1593,1593,1593,0
20240531,160600,5907367198,1593,1593,1593,1593,0
20240531,160500,5907367198,1593,1593,1593,1593,0
20240531,160400,5907367198,1593,1593,1593,1593,0
20240531,160300,5907367198,1593,1593,1593,1593,0
20240531,160200,5907367198,1593,1593,1593,1593,0
20240531,160100,5907367198,1593,1593,1593,1593,0
20240531,160000,5907367198,1593,1593,1593,1593,0
20240531,155900,5907367198,1593,1593,1593,1593,0
20240531,155800,5907367198,1593,1593,1593,1593,0
20240531,155700,5907367198,1593,1593,1593,1593,0
20240531,155600,5907367198,1593,1593,1593,1593,10681
20240531,155500,5907367198,1593,1593,1593,1593,0
20240531,155400,5907367198,1593,1593,1593,1593,0
20240531,155300,5907367198,1593,1593,1593,1593,0
20240531,155200,5907367198,1593,1593,1593,1593,0
20240531,155100,5907367198,1593,1593,1593,1593,0
20240531,155000,5907367198,1593,1593,1593,1593,0
20240531,154900,5907367198,1593,1593,1593,1593,0
20240531,154800,5907367198,1593,1593,1593,1593,0
20240531,154700,5907367198,1593,1593,1593,1593,0
20240531,154600,5907367198,1593,1593,1593,1593,0
20240531,154500,5907367198,1593,1593,1593,1593,0
20240531,154400,5907367198,1593,1593,1593,1593,0
20240531,154300,5907367198,1593,1593,1593,1593,0
20240531,154200,5907367198,1593,1593,1593,1593,0
20240531,154100,5907367198,1593,1593,1593,1593,0
20240531,154000,5907367198,1593,1593,1593,1593,0
20240531,153900,5907367198,1593,1593,1593,1593,0
20240531,153800,5907367198,1593,1593,1593,1593,0
20240531,153700,5907367198,1593,1593,1593,1593,0
20240531,153600,5907367198,1593,1593,1593,1593,0
20240531,153500,5907367198,1593,1593,1593,1593,0
20240531,153400,5907367198,1593,1593,1593,1593,0
20240531,153300,5907367198,1593,1593,1593,1593,0
20240531,153200,5907367198,1593,1593,1593,1593,0
20240531,153100,5907367198,1593,1593,1593,1593,0
20240531,153000,5907367198,1593,1593,1593,1593,10681
20240531,152900,5890352365,1602,1602,1602,1602,0
20240531,152800,5890352365,1602,1602,1602,1602,0
20240531,152700,5890352365,1602,1602,1602,1602,0
20240531,152600,5890352365,1602,1602,1602,1602,0
20240531,152500,5890352365,1602,1602,1602,1602,0
20240531,152400,5890352365,1602,1602,1602,1602,0
20240531,152300,5890352365,1602,1602,1602,1602,0
20240531,152200,5890352365,1602,1602,1602,1602,0
20240531,152100,5890352365,1602,1602,1602,1602,0
20240531,152000,5890352365,1602,1602,1602,1602,0
20240531,151900,5890352365,1602,1594,1602,1592,5194
20240531,151800,5882071952,1598,1594,1604,1592,7484
20240531,151700,5870145129,1604,1596,1604,1594,2120
20240531,151600,5866763563,1596,1596,1596,1595,1525
20240531,151500,5864330059,1594,1600,1600,1594,20771
20240531,151400,5831203903,1600,1595,1600,1594,16508
20240531,151300,5804870856,1595,1604,1604,1595,3205
20240531,151200,5799749370,1604,1603,1605,1600,826
20240531,151100,5798426403,1606,1603,1608,1603,311
20240531,151000,5797927004,1606,1598,1608,1598,420
20240531,150900,5797255581,1599,1599,1599,1599,378
20240531,150800,5796651159,1599,1599,1599,1599,130
20240531,150700,5796443289,1609,1609,1609,1609,41
20240531,150600,5796377320,1597,1597,1597,1597,0
20240531,150500,5796377320,1597,1597,1597,1597,236
20240531,150400,5796000428,1613,1597,1613,1595,1905
20240531,150300,5792956311,1597,1595,1597,1595,1002
20240531,150200,5791358117,1595,1597,1597,1594,531
20240531,150100,5790511180,1595,1595,1595,1595,640
20240531,150000,5789490380,1594,1595,1595,1594,1503
20240531,145900,5787094216,1595,1597,1597,1595,122
20240531,145800,5786899384,1599,1599,1599,1599,0
20240531,145700,5786899384,1599,1594,1599,1594,10
20240531,145600,5786883419,1591,1595,1595,1591,7113
20240531,145500,5775557855,1595,1595,1595,1595,746
20240531,145400,5774367985,1595,1604,1604,1595,11665
20240531,145300,5755712864,1604,1605,1605,1603,1592
20240531,145200,5753159465,1604,1605,1605,1604,526
20240531,145100,5752315456,1605,1605,1605,1605,214
20240531,145000,5751971986,1605,1605,1605,1605,0
20240531,144900,5751971986,1605,1605,1605,1604,167
20240531,144800,5751704051,1605,1612,1612,1605,754
20240531,144700,5750493825,1605,1605,1605,1605,218
20240531,144600,5750143935,1605,1604,1605,1604,566
20240531,144500,5749236005,1605,1603,1605,1603,507
20240531,144400,5748423070,1603,1605,1605,1603,5000
20240531,144300,5740403949,1605,1613,1613,1605,437
20240531,144200,5739702542,1613,1603,1613,1603,230
20240531,144100,5739332352,1603,1613,1613,1603,944
20240531,144000,5737815625,1613,1613,1613,1613,2
20240531,143900,5737812399,1612,1611,1612,1610,514
20240531,143800,5736984145,1613,1613,1613,1613,93
20240531,143700,5736834136,1614,1618,1618,1614,253
20240531,143600,5736424873,1620,1620,1620,1620,0
20240531,143500,5736424873,1620,1625,1625,1609,3079
20240531,143400,5731430648,1624,1604,1632,1603,32468
20240531,143300,5678878749,1604,1603,1604,1603,707
20240531,143200,5677744825,1604,1604,1604,1604,7
20240531,143100,5677733597,1604,1604,1604,1604,0
20240531,143000,5677733597,1604,1597,1604,1597,2233
20240531,142900,5674158884,1597,1597,1598,1597,811
20240531,142800,5672863711,1597,1597,1604,1597,610
20240531,142700,5671889527,1597,1598,1598,1597,1532
20240531,142600,5669442639,1604,1604,1604,1604,1173
20240531,142500,5667561147,1604,1604,1604,1604,3
20240531,142400,5667556335,1604,1604,1604,1604,400
20240531,142300,5666914735,1604,1604,1604,1604,2
20240531,142200,5666911527,1596,1596,1596,1596,0
20240531,142100,5666911527,1596,1601,1601,1596,813
20240531,142000,5665613200,1602,1602,1602,1602,1
20240531,141900,5665611598,1603,1604,1605,1603,6266
20240531,141800,5655556321,1605,1597,1605,1596,4477
20240531,141700,5648382991,1597,1596,1599,1596,2669
20240531,141600,5644116555,1596,1595,1596,1595,2928
20240531,141500,5639445379,1596,1596,1596,1596,0
20240531,141400,5639445379,1596,1590,1596,1590,1163
20240531,141300,5637590773,1590,1590,1590,1590,999
20240531,141200,5636002363,1596,1596,1596,1596,0
20240531,141100,5636002363,1596,1592,1596,1589,15329
20240531,141000,5611635233,1591,1595,1595,1591,4187
20240531,140900,5604965029,1595,1595,1595,1595,2
20240531,140800,5604961839,1591,1592,1592,1591,2432
20240531,140700,5601090995,1592,1592,1592,1592,700
20240531,140600,5599976595,1592,1595,1598,1592,2928
20240531,140500,5595311813,1595,1595,1595,1595,0
20240531,140400,5595311813,1595,1594,1595,1594,7413
20240531,140300,5583494988,1594,1592,1594,1592,5
20240531,140200,5583487026,1591,1594,1594,1591,2142
20240531,140100,5580078847,1592,1592,1592,1592,60
20240531,140000,5579983327,1591,1591,1591,1591,111
20240531,135900,5579806726,1590,1590,1590,1590,1560
20240531,135800,5577326326,1590,1592,1593,1590,7805
20240531,135700,5564910808,1594,1592,1594,1591,3588
20240531,135600,5559201872,1593,1593,1594,1593,1091
20240531,135500,5557463906,1594,1594,1594,1594,426
20240531,135400,5556784862,1595,1595,1595,1595,100
20240531,135300,5556625362,1595,1593,1595,1593,10
20240531,135200,5556609430,1594,1594,1596,1594,1938
20240531,135100,5553520145,1597,1596,1598,1594,1798
20240531,135000,5550652367,1599,1597,1599,1595,258
20240531,134900,5550240624,1602,1602,1602,1602,0
20240531,134800,5550240624,1602,1595,1602,1593,12692
20240531,134700,5529997087,1591,1595,1595,1591,5364
20240531,134600,5521449653,1595,1597,1602,1595,4201
20240531,134500,5514745813,1597,1602,1603,1597,26058
20240531,134400,5473056220,1603,1603,1603,1603,310
20240531,134300,5472559290,1605,1605,1605,1605,0
20240531,134200,5472559290,1605,1605,1605,1605,1
20240531,134100,5472557685,1602,1603,1603,1602,197
20240531,134000,5472242044,1607,1607,1607,1607,0
20240531,133900,5472242044,1607,1607,1607,1607,0
20240531,133800,5472242044,1607,1607,1607,1607,42
20240531,133700,5472174550,1607,1607,1607,1607,0
20240531,133600,5472174550,1607,1607,1607,1607,0
20240531,133500,5472174550,1607,1606,1607,1603,3934
20240531,133400,5465867237,1608,1608,1608,1608,0
20240531,133300,5465867237,1608,1608,1608,1608,300
20240531,133200,5465384837,1608,1606,1608,1606,2
20240531,133100,5465381623,1609,1603,1609,1603,11
20240531,133000,5465363984,1609,1603,1609,1603,3227
20240531,132900,5460176274,1604,1603,1604,1600,1619
20240531,132800,5457581517,1603,1599,1603,1599,90
20240531,132700,5457437593,1599,1597,1599,1596,5375
20240531,132600,5448854943,1598,1598,1600,1598,1490
20240531,132500,5446473895,1602,1598,1602,1598,333
20240531,132400,5445940553,1598,1599,1599,1598,663
20240531,132300,5444881074,1599,1603,1603,1599,5808
20240531,132200,5435586880,1604,1604,1604,1602,501
20240531,132100,5434783596,1604,1605,1605,1604,2001
20240531,132000,5431573991,1608,1603,1608,1603,1035
20240531,131900,5429913581,1608,1607,1608,1603,7002
20240531,131800,5418667417,1608,1603,1608,1603,1626
20240531,131700,5416054567,1607,1603,1607,1603,2
20240531,131600,5416051357,1603,1607,1607,1603,83
20240531,131500,5415918304,1607,1607,1607,1607,50
20240531,131400,5415837954,1608,1608,1608,1608,0
20240531,131300,5415837954,1608,1608,1608,1608,1011
20240531,131200,5414212266,1608,1601,1608,1601,603
20240531,131100,5413246842,1607,1607,1607,1607,171
20240531,131000,5412972045,1601,1601,1601,1600,1010
20240531,130900,5411355122,1601,1601,1601,1600,1957
20240531,130800,5408221993,1602,1607,1607,1602,2017
20240531,130700,5404990130,1608,1605,1608,1604,505
20240531,130600,5404179729,1605,1606,1608,1605,1555
20240531,130500,5401683212,1607,1609,1610,1607,1174
20240531,130400,5399794541,1610,1609,1610,1608,1023
20240531,130300,5398148555,1610,1606,1610,1606,43
20240531,130200,5398079365,1606,1610,1610,1606,528
20240531,130100,5397230803,1610,1606,1610,1606,775
20240531,130000,5395985919,1606,1604,1606,1603,3517
20240531,125900,5390340376,1604,1604,1605,1604,1437
20240531,125800,5388035295,1604,1603,1604,1603,873
20240531,125700,5386635875,1603,1601,1603,1600,726
20240531,125600,5385473921,1603,1600,1603,1600,1824
20240531,125500,5382555518,1604,1602,1604,1600,1849
20240531,125400,5379596986,1604,1602,1604,1602,2
20240531,125300,5379593780,1604,1604,1604,1604,82
20240531,125200,5379462252,1607,1601,1607,1600,301
20240531,125100,5378980458,1607,1601,1607,1601,300
20240531,125000,5378499289,1601,1600,1601,1600,719
20240531,124900,5377348888,1603,1603,1603,1603,0
20240531,124800,5377348888,1603,1596,1603,1596,2
20240531,124700,5377345689,1603,1603,1603,1603,20
20240531,124600,5377313629,1595,1600,1603,1595,5501
20240531,124500,5368527722,1603,1601,1603,1599,3917
20240531,124400,5362258372,1601,1601,1601,1601,1269
20240531,124300,5360226703,1602,1602,1602,1602,1000
20240531,124200,5358624703,1602,1602,1602,1602,42
20240531,124100,5358557419,1596,1596,1596,1596,506
20240531,124000,5357749843,1596,1600,1600,1596,4882
20240531,123900,5349948277,1600,1600,1600,1600,1010
20240531,123800,5348332277,1600,1598,1600,1598,2000
20240531,123700,5345134247,1597,1597,1597,1597,161
20240531,123600,5344877130,1598,1600,1600,1598,3986
20240531,123500,5338505465,1600,1602,1602,1600,1391
20240531,123400,5336279863,1600,1600,1600,1600,0
20240531,123300,5336279863,1600,1600,1600,1600,0
20240531,123200,5336279863,1600,1600,1600,1600,2541
20240531,123100,5332214263,1603,1607,1608,1603,4150
20240531,123000,5325550073,1603,1602,1608,1602,926
20240531,122900,5324065903,1602,1600,1602,1600,877
20240531,122800,5322662069,1600,1595,1600,1595,2583
20240531,122700,5318541347,1595,1595,1595,1591,2480
20240531,122600,5314585771,1595,1595,1595,1595,25
20240531,122500,5314545896,1595,1588,1595,1588,11818
20240531,122400,5295767566,1588,1589,1589,1587,5645
20240531,122300,5286802967,1588,1592,1592,1588,9460
20240531,122200,5271761078,1591,1596,1596,1591,253
20240531,122100,5271358372,1596,1593,1596,1591,1930
20240531,122000,5268287698,1591,1591,1591,1591,0
20240531,121900,5268287698,1591,1592,1592,1590,1766
20240531,121800,5265476903,1592,1597,1597,1589,35442
20240531,121700,5209097631,1593,1593,1593,1592,3003
20240531,121600,5204316471,1592,1597,1597,1592,9237
20240531,121500,5189596122,1597,1597,1597,1597,277
20240531,121400,5189153753,1596,1596,1597,1596,804
20240531,121300,5187869796,1597,1598,1598,1597,520
20240531,121200,5187039156,1595,1598,1598,1595,985
20240531,121100,5185467583,1598,1593,1598,1593,513
20240531,121000,5184650288,1598,1591,1598,1591,12657
20240531,120900,5164512994,1591,1598,1599,1591,17442
20240531,120800,5136748907,1599,1592,1599,1592,2019
20240531,120700,5133534638,1592,1600,1600,1592,12327
20240531,120600,5113884118,1598,1601,1601,1598,502
20240531,120500,5113080919,1600,1595,1600,1595,743
20240531,120400,5111893329,1595,1595,1595,1594,1647
20240531,120300,5109267647,1595,1602,1602,1595,3372
20240531,120200,5103888834,1602,1603,1603,1602,360
20240531,120100,5103312113,1603,1603,1603,1603,161
20240531,120000,5103054030,1603,1603,1603,1603,210
20240531,115900,5102717400,1603,1597,1603,1595,22313
20240531,115800,5067116559,1597,1607,1607,1597,12733
20240531,115700,5046724868,1607,1604,1607,1604,170
20240531,115600,5046451858,1604,1605,1605,1604,209
20240531,115500,5046116495,1605,1613,1613,1605,714
20240531,115400,5044968384,1613,1613,1615,1613,1114
20240531,115300,5043170138,1613,1605,1613,1605,2676
20240531,115200,5038870385,1605,1605,1605,1605,2
20240531,115100,5038867175,1605,1606,1606,1605,638
20240531,115000,5037842565,1606,1601,1606,1601,929
20240531,114900,5036353391,1599,1599,1599,1599,185
20240531,114800,5036057576,1600,1600,1600,1599,2220
20240531,114700,5032506393,1600,1600,1600,1600,83
20240531,114600,5032373593,1600,1600,1600,1600,266
20240531,114500,5031947993,1601,1600,1601,1600,3340
20240531,114400,5026603988,1600,1600,1600,1600,500
20240531,114300,5025803988,1601,1599,1601,1596,4902
20240531,114200,5017965269,1596,1599,1602,1596,7571
20240531,114100,5005877807,1601,1600,1601,1599,6604
20240531,114000,4995315618,1600,1600,1600,1600,4233
20240531,113900,4988542818,1600,1600,1600,1600,866
20240531,113800,4987157218,1600,1600,1600,1600,5000
20240531,113700,4979157218,1606,1599,1606,1599,1046
20240531,113600,4977482905,1593,1605,1605,1593,8847
20240531,113500,4963362506,1601,1605,1605,1601,291
20240531,113400,4962896455,1606,1602,1606,1598,5223
20240531,113300,4954543333,1602,1602,1602,1602,2
20240531,113200,4954540129,1606,1606,1606,1606,4
20240531,113100,4954533705,1600,1600,1600,1600,1016
20240531,113000,4952908105,1599,1606,1606,1599,3785
20240531,112900,4946855735,1607,1601,1608,1594,20336
20240531,112800,4914373314,1612,1608,1612,1600,11952
20240531,112700,4895214397,1608,1609,1609,1608,487
20240531,112600,4894431198,1609,1615,1615,1609,3309
20240531,112500,4889097827,1611,1616,1616,1611,13
20240531,112400,4889076879,1616,1611,1616,1611,1068
20240531,112300,4887355991,1610,1612,1612,1610,3304
20240531,112200,4882031909,1612,1617,1617,1612,6870
20240531,112100,4870941990,1617,1617,1617,1617,200
20240531,112000,4870618590,1619,1621,1621,1619,2623
20240531,111900,4866371707,1619,1615,1619,1615,3952
20240531,111800,4859979990,1614,1610,1614,1609,4935
20240531,111700,4852029717,1609,1613,1613,1609,3952
20240531,111600,4845662104,1613,1615,1615,1613,2638
20240531,111500,4841403250,1617,1618,1618,1617,351
20240531,111400,4840835682,1619,1617,1621,1615,3340
20240531,111300,4835432774,1617,1615,1617,1615,1485
20240531,111200,4833032964,1612,1613,1613,1612,2999
20240531,111100,4828198421,1616,1614,1616,1613,1091
20240531,111000,4826438626,1614,1614,1614,1614,1838
20240531,110900,4823472094,1614,1615,1618,1614,4784
20240531,110800,4815745538,1616,1619,1619,1615,767
20240531,110700,4814506373,1615,1610,1620,1610,4092
20240531,110600,4807893818,1610,1610,1615,1610,1110
20240531,110500,4806104301,1615,1606,1615,1606,4200
20240531,110400,4799326864,1605,1600,1605,1600,2736
20240531,110300,4794949150,1600,1595,1602,1595,2167
20240531,110200,4791484789,1595,1594,1599,1594,1834
20240531,110100,4788559383,1594,1600,1600,1594,4517
20240531,110000,4781358487,1599,1597,1599,1597,127
20240531,105900,4781155530,1594,1596,1599,1591,24845
20240531,105800,4741599607,1600,1601,1601,1596,1334
20240531,105700,4739466461,1601,1602,1603,1601,2352
20240531,105600,4735697523,1602,1603,1604,1602,2803
20240531,105500,4731204941,1602,1602,1602,1601,1774
20240531,105400,4728364764,1601,1597,1601,1593,5235
20240531,105300,4720009761,1595,1611,1611,1595,16369
20240531,105200,4693834414,1607,1611,1611,1607,3536
20240531,105100,4688147007,1607,1607,1614,1607,4453
20240531,105000,4680964034,1607,1595,1607,1592,10644
20240531,104900,4663959602,1595,1598,1599,1585,38867
20240531,104800,4602068104,1598,1605,1605,1598,35464
20240531,104700,4545293780,1605,1609,1611,1605,38207
20240531,104600,4483900232,1611,1619,1619,1608,10963
20240531,104500,4466256853,1610,1614,1615,1609,61098
20240531,104400,4367813859,1614,1619,1619,1613,23584
20240531,104300,4329749321,1619,1635,1636,1618,29271
20240531,104200,4282234403,1635,1631,1635,1629,2120
20240531,104100,4278769614,1633,1635,1638,1625,7629
20240531,104000,4266308126,1635,1631,1639,1630,6261
20240531,103900,4256078717,1632,1635,1641,1630,16917
20240531,103800,4228407051,1635,1623,1635,1621,10631
20240531,103700,4211086721,1623,1623,1623,1620,6564
20240531,103600,4200442445,1620,1620,1625,1616,23005
20240531,103500,4163195444,1620,1627,1627,1618,10386
20240531,103400,4146357060,1627,1621,1628,1621,5366
20240531,103300,4137643430,1620,1616,1628,1616,35422
20240531,103200,4080305539,1616,1627,1638,1616,44977
20240531,103100,4007159755,1627,1618,1648,1617,32478
20240531,103000,3954208419,1618,1614,1643,1613,47867
20240531,102900,3876125471,1613,1617,1623,1610,43527
20240531,102800,3805788316,1617,1620,1620,1609,59230
20240531,102700,3710116970,1620,1627,1638,1620,123779
20240531,102600,3508542158,1622,1611,1655,1596,156953
20240531,102500,3253574213,1611,1716,1716,1562,609175
20240531,102400,2263447382,1716,1670,1730,1663,523129
20240531,102300,1368037543,1670,1670,1671,1662,11005
20240531,102200,1349659410,1670,1666,1673,1653,34202
20240531,102100,1292542393,1665,1654,1665,1654,11514
20240531,102000,1273446217,1655,1649,1655,1649,2924
20240531,101900,1268609835,1649,1649,1649,1649,8
20240531,101800,1268596643,1655,1650,1655,1650,566
20240531,101700,1267662738,1655,1650,1655,1650,6611
20240531,101600,1256743083,1655,1655,1655,1655,13
20240531,101500,1256721568,1655,1655,1655,1655,7
20240531,101400,1256709983,1655,1655,1656,1654,784
20240531,101300,1255412046,1654,1659,1659,1654,2328
20240531,101200,1251549914,1660,1649,1660,1649,1391
20240531,101100,1249242274,1659,1660,1660,1658,3635
20240531,101000,1243212808,1659,1649,1659,1644,7738
20240531,100900,1230410283,1649,1645,1649,1643,3411
20240531,100800,1224804211,1649,1644,1649,1644,371
20240531,100700,1224194272,1644,1645,1645,1643,7192
20240531,100600,1212368434,1649,1643,1649,1643,1185
20240531,100500,1210421461,1649,1649,1649,1643,1125
20240531,100400,1208572336,1642,1648,1648,1642,24564
20240531,100300,1168181926,1650,1653,1653,1647,18327
20240531,100200,1137938316,1653,1655,1655,1653,7088
20240531,100100,1126219588,1654,1656,1656,1654,5037
20240531,100000,1117883512,1655,1655,1655,1655,1054
20240531,095900,1116139142,1655,1660,1660,1655,601
20240531,095800,1115144482,1655,1655,1655,1655,1269
20240531,095700,1113044287,1661,1660,1661,1655,16792
20240531,095600,1085218950,1660,1660,1660,1658,9083
20240531,095500,1070142800,1661,1664,1664,1660,7405
20240531,095400,1057842251,1662,1668,1668,1662,1829
20240531,095300,1054801443,1662,1669,1670,1662,11656
20240531,095200,1035374986,1668,1663,1668,1663,6090
20240531,095100,1025231903,1664,1671,1671,1662,11470
20240531,095000,1006119038,1669,1664,1673,1664,26084
20240531,094900,962562613,1664,1666,1666,1658,7323
20240531,094800,950390322,1666,1660,1674,1658,31535
20240531,094700,897848371,1660,1660,1660,1656,4863
20240531,094600,889777791,1660,1654,1660,1654,6384
20240531,094500,879202157,1654,1654,1655,1654,2031
20240531,094400,875842853,1652,1654,1654,1651,7069
20240531,094300,864162783,1654,1652,1655,1652,10621
20240531,094200,846614459,1654,1652,1655,1652,3213
20240531,094100,841301321,1654,1652,1654,1649,655
20240531,094000,840219361,1652,1652,1652,1648,12052
20240531,093900,820346736,1654,1654,1655,1651,3142
20240531,093800,815156305,1655,1654,1655,1651,4929
20240531,093700,807010003,1655,1654,1655,1649,9490
20240531,093600,791346669,1654,1648,1654,1648,7358
20240531,093500,779207095,1648,1650,1653,1648,12115
20240531,093400,759235687,1650,1654,1655,1649,9675
20240531,093300,743258166,1654,1654,1655,1653,1229
20240531,093200,741225228,1654,1654,1654,1653,628
20240531,093100,740186517,1653,1647,1654,1647,5634
20240531,093000,730880636,1647,1646,1650,1646,666
20240531,092900,729782681,1646,1653,1653,1646,5918
20240531,092800,720023664,1653,1649,1654,1649,12360
20240531,092700,699617467,1649,1648,1649,1646,9597
20240531,092600,683806348,1648,1647,1648,1645,8395
20240531,092500,669991561,1647,1647,1647,1644,3339
20240531,092400,664492255,1649,1649,1649,1649,14
20240531,092300,664469169,1648,1647,1648,1644,15341
20240531,092200,639203760,1647,1647,1647,1646,3625
20240531,092100,633236367,1647,1641,1648,1640,10494
20240531,092000,616006633,1642,1647,1648,1640,8188
20240531,091900,602552523,1639,1649,1649,1637,25263
20240531,091800,561077483,1644,1645,1649,1643,4626
20240531,091700,553470485,1649,1648,1651,1640,4173
20240531,091600,546615428,1642,1654,1654,1642,21225
20240531,091500,511660749,1653,1656,1659,1650,10918
20240531,091400,493603145,1656,1659,1660,1655,4420
20240531,091300,486274581,1659,1655,1659,1653,5041
20240531,091200,477937487,1654,1658,1658,1653,2867
20240531,091100,473193245,1659,1655,1660,1655,13449
20240531,091000,450886627,1658,1650,1658,1650,13432
20240531,090900,428675322,1654,1654,1658,1643,27370
20240531,090800,383546920,1654,1647,1663,1647,17287
20240531,090700,354993555,1647,1654,1654,1647,18462
20240531,090600,324541385,1659,1660,1670,1656,14913
20240531,090500,299792678,1656,1669,1676,1650,35891
20240531,090400,239936968,1669,1662,1675,1662,66164
20240531,090300,129487995,1669,1648,1670,1648,17517
20240531,090200,100391960,1650,1648,1650,1641,16170
20240531,090100,73784008,1649,1656,1656,1649,7591
20240531,090000,61247471,1652,1655,1657,1650,36563