KissMeData/065650/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,213300,485119927,1596,1596,1596,1596,8511
20230531,213200,485119927,1596,1596,1596,1596,0
20230531,213100,485119927,1596,1596,1596,1596,0
20230531,213000,485119927,1596,1596,1596,1596,0
20230531,212900,485119927,1596,1596,1596,1596,0
20230531,212800,485119927,1596,1596,1596,1596,0
20230531,212700,485119927,1596,1596,1596,1596,0
20230531,212600,485119927,1596,1596,1596,1596,0
20230531,212500,485119927,1596,1596,1596,1596,0
20230531,212400,485119927,1596,1596,1596,1596,0
20230531,212300,485119927,1596,1596,1596,1596,0
20230531,212200,485119927,1596,1596,1596,1596,0
20230531,212100,485119927,1596,1596,1596,1596,0
20230531,212000,485119927,1596,1596,1596,1596,0
20230531,211900,485119927,1596,1596,1596,1596,0
20230531,211800,485119927,1596,1596,1596,1596,0
20230531,211700,485119927,1596,1596,1596,1596,0
20230531,211600,485119927,1596,1596,1596,1596,0
20230531,211500,485119927,1596,1596,1596,1596,0
20230531,211400,485119927,1596,1596,1596,1596,0
20230531,211300,485119927,1596,1596,1596,1596,0
20230531,211200,485119927,1596,1596,1596,1596,0
20230531,211100,485119927,1596,1596,1596,1596,0
20230531,211000,485119927,1596,1596,1596,1596,0
20230531,210900,485119927,1596,1596,1596,1596,0
20230531,210800,485119927,1596,1596,1596,1596,0
20230531,210700,485119927,1596,1596,1596,1596,0
20230531,210600,485119927,1596,1596,1596,1596,0
20230531,210500,485119927,1596,1596,1596,1596,0
20230531,210400,485119927,1596,1596,1596,1596,0
20230531,210300,485119927,1596,1596,1596,1596,8511
20230531,210200,485119927,1596,1596,1596,1596,0
20230531,210100,485119927,1596,1596,1596,1596,0
20230531,210000,485119927,1596,1596,1596,1596,0
20230531,205900,485119927,1596,1596,1596,1596,0
20230531,205800,485119927,1596,1596,1596,1596,0
20230531,205700,485119927,1596,1596,1596,1596,0
20230531,205600,485119927,1596,1596,1596,1596,0
20230531,205500,485119927,1596,1596,1596,1596,0
20230531,205400,485119927,1596,1596,1596,1596,0
20230531,205300,485119927,1596,1596,1596,1596,0
20230531,205200,485119927,1596,1596,1596,1596,0
20230531,205100,485119927,1596,1596,1596,1596,0
20230531,205000,485119927,1596,1596,1596,1596,0
20230531,204900,485119927,1596,1596,1596,1596,0
20230531,204800,485119927,1596,1596,1596,1596,0
20230531,204700,485119927,1596,1596,1596,1596,0
20230531,204600,485119927,1596,1596,1596,1596,0
20230531,204500,485119927,1596,1596,1596,1596,0
20230531,204400,485119927,1596,1596,1596,1596,0
20230531,204300,485119927,1596,1596,1596,1596,0
20230531,204200,485119927,1596,1596,1596,1596,0
20230531,204100,485119927,1596,1596,1596,1596,0
20230531,204000,485119927,1596,1596,1596,1596,0
20230531,203900,485119927,1596,1596,1596,1596,0
20230531,203800,485119927,1596,1596,1596,1596,0
20230531,203700,485119927,1596,1596,1596,1596,0
20230531,203600,485119927,1596,1596,1596,1596,0
20230531,203500,485119927,1596,1596,1596,1596,0
20230531,203400,485119927,1596,1596,1596,1596,0
20230531,203300,485119927,1596,1596,1596,1596,8511
20230531,203200,485119927,1596,1596,1596,1596,0
20230531,203100,485119927,1596,1596,1596,1596,0
20230531,203000,485119927,1596,1596,1596,1596,0
20230531,202900,485119927,1596,1596,1596,1596,0
20230531,202800,485119927,1596,1596,1596,1596,0
20230531,202700,485119927,1596,1596,1596,1596,0
20230531,202600,485119927,1596,1596,1596,1596,0
20230531,202500,485119927,1596,1596,1596,1596,0
20230531,202400,485119927,1596,1596,1596,1596,0
20230531,202300,485119927,1596,1596,1596,1596,0
20230531,202200,485119927,1596,1596,1596,1596,0
20230531,202100,485119927,1596,1596,1596,1596,0
20230531,202000,485119927,1596,1596,1596,1596,0
20230531,201900,485119927,1596,1596,1596,1596,0
20230531,201800,485119927,1596,1596,1596,1596,0
20230531,201700,485119927,1596,1596,1596,1596,0
20230531,201600,485119927,1596,1596,1596,1596,0
20230531,201500,485119927,1596,1596,1596,1596,0
20230531,201400,485119927,1596,1596,1596,1596,0
20230531,201300,485119927,1596,1596,1596,1596,0
20230531,201200,485119927,1596,1596,1596,1596,0
20230531,201100,485119927,1596,1596,1596,1596,0
20230531,201000,485119927,1596,1596,1596,1596,0
20230531,200900,485119927,1596,1596,1596,1596,0
20230531,200800,485119927,1596,1596,1596,1596,0
20230531,200700,485119927,1596,1596,1596,1596,0
20230531,200600,485119927,1596,1596,1596,1596,0
20230531,200500,485119927,1596,1596,1596,1596,0
20230531,200400,485119927,1596,1596,1596,1596,0
20230531,200300,485119927,1596,1596,1596,1596,8511
20230531,200200,485119927,1596,1596,1596,1596,0
20230531,200100,485119927,1596,1596,1596,1596,0
20230531,200000,485119927,1596,1596,1596,1596,0
20230531,195900,485119927,1596,1596,1596,1596,0
20230531,195800,485119927,1596,1596,1596,1596,0
20230531,195700,485119927,1596,1596,1596,1596,0
20230531,195600,485119927,1596,1596,1596,1596,0
20230531,195500,485119927,1596,1596,1596,1596,0
20230531,195400,485119927,1596,1596,1596,1596,0
20230531,195300,485119927,1596,1596,1596,1596,0
20230531,195200,485119927,1596,1596,1596,1596,0
20230531,195100,485119927,1596,1596,1596,1596,0
20230531,195000,485119927,1596,1596,1596,1596,0
20230531,194900,485119927,1596,1596,1596,1596,0
20230531,194800,485119927,1596,1596,1596,1596,0
20230531,194700,485119927,1596,1596,1596,1596,0
20230531,194600,485119927,1596,1596,1596,1596,0
20230531,194500,485119927,1596,1596,1596,1596,0
20230531,194400,485119927,1596,1596,1596,1596,0
20230531,194300,485119927,1596,1596,1596,1596,0
20230531,194200,485119927,1596,1596,1596,1596,0
20230531,194100,485119927,1596,1596,1596,1596,0
20230531,194000,485119927,1596,1596,1596,1596,0
20230531,193900,485119927,1596,1596,1596,1596,0
20230531,193800,485119927,1596,1596,1596,1596,0
20230531,193700,485119927,1596,1596,1596,1596,0
20230531,193600,485119927,1596,1596,1596,1596,0
20230531,193500,485119927,1596,1596,1596,1596,0
20230531,193400,485119927,1596,1596,1596,1596,0
20230531,193300,485119927,1596,1596,1596,1596,8511
20230531,193200,485119927,1596,1596,1596,1596,0
20230531,193100,485119927,1596,1596,1596,1596,0
20230531,193000,485119927,1596,1596,1596,1596,0
20230531,192900,485119927,1596,1596,1596,1596,0
20230531,192800,485119927,1596,1596,1596,1596,0
20230531,192700,485119927,1596,1596,1596,1596,0
20230531,192600,485119927,1596,1596,1596,1596,0
20230531,192500,485119927,1596,1596,1596,1596,0
20230531,192400,485119927,1596,1596,1596,1596,0
20230531,192300,485119927,1596,1596,1596,1596,0
20230531,192200,485119927,1596,1596,1596,1596,0
20230531,192100,485119927,1596,1596,1596,1596,0
20230531,192000,485119927,1596,1596,1596,1596,0
20230531,191900,485119927,1596,1596,1596,1596,0
20230531,191800,485119927,1596,1596,1596,1596,0
20230531,191700,485119927,1596,1596,1596,1596,0
20230531,191600,485119927,1596,1596,1596,1596,0
20230531,191500,485119927,1596,1596,1596,1596,0
20230531,191400,485119927,1596,1596,1596,1596,0
20230531,191300,485119927,1596,1596,1596,1596,0
20230531,191200,485119927,1596,1596,1596,1596,0
20230531,191100,485119927,1596,1596,1596,1596,0
20230531,191000,485119927,1596,1596,1596,1596,0
20230531,190900,485119927,1596,1596,1596,1596,0
20230531,190800,485119927,1596,1596,1596,1596,0
20230531,190700,485119927,1596,1596,1596,1596,0
20230531,190600,485119927,1596,1596,1596,1596,0
20230531,190500,485119927,1596,1596,1596,1596,0
20230531,190400,485119927,1596,1596,1596,1596,0
20230531,190300,485119927,1596,1596,1596,1596,8511
20230531,190200,485119927,1596,1596,1596,1596,0
20230531,190100,485119927,1596,1596,1596,1596,0
20230531,190000,485119927,1596,1596,1596,1596,0
20230531,185900,485119927,1596,1596,1596,1596,0
20230531,185800,485119927,1596,1596,1596,1596,0
20230531,185700,485119927,1596,1596,1596,1596,0
20230531,185600,485119927,1596,1596,1596,1596,0
20230531,185500,485119927,1596,1596,1596,1596,0
20230531,185400,485119927,1596,1596,1596,1596,0
20230531,185300,485119927,1596,1596,1596,1596,0
20230531,185200,485119927,1596,1596,1596,1596,0
20230531,185100,485119927,1596,1596,1596,1596,0
20230531,185000,485119927,1596,1596,1596,1596,0
20230531,184900,485119927,1596,1596,1596,1596,0
20230531,184800,485119927,1596,1596,1596,1596,0
20230531,184700,485119927,1596,1596,1596,1596,0
20230531,184600,485119927,1596,1596,1596,1596,0
20230531,184500,485119927,1596,1596,1596,1596,0
20230531,184400,485119927,1596,1596,1596,1596,0
20230531,184300,485119927,1596,1596,1596,1596,0
20230531,184200,485119927,1596,1596,1596,1596,0
20230531,184100,485119927,1596,1596,1596,1596,0
20230531,184000,485119927,1596,1596,1596,1596,0
20230531,183900,485119927,1596,1596,1596,1596,0
20230531,183800,485119927,1596,1596,1596,1596,0
20230531,183700,485119927,1596,1596,1596,1596,0
20230531,183600,485119927,1596,1596,1596,1596,0
20230531,183500,485119927,1596,1596,1596,1596,0
20230531,183400,485119927,1596,1596,1596,1596,0
20230531,183300,485119927,1596,1596,1596,1596,8511
20230531,183200,485119927,1596,1596,1596,1596,0
20230531,183100,485119927,1596,1596,1596,1596,0
20230531,183000,485119927,1596,1596,1596,1596,0
20230531,182900,485119927,1596,1596,1596,1596,0
20230531,182800,485119927,1596,1596,1596,1596,0
20230531,182700,485119927,1596,1596,1596,1596,0
20230531,182600,485119927,1596,1596,1596,1596,0
20230531,182500,485119927,1596,1596,1596,1596,0
20230531,182400,485119927,1596,1596,1596,1596,0
20230531,182300,485119927,1596,1596,1596,1596,0
20230531,182200,485119927,1596,1596,1596,1596,0
20230531,182100,485119927,1596,1596,1596,1596,0
20230531,182000,485119927,1596,1596,1596,1596,0
20230531,181900,485119927,1596,1596,1596,1596,0
20230531,181800,485119927,1596,1596,1596,1596,0
20230531,181700,485119927,1596,1596,1596,1596,0
20230531,181600,485119927,1596,1596,1596,1596,0
20230531,181500,485119927,1596,1596,1596,1596,0
20230531,181400,485119927,1596,1596,1596,1596,0
20230531,181300,485119927,1596,1596,1596,1596,0
20230531,181200,485119927,1596,1596,1596,1596,0
20230531,181100,485119927,1596,1596,1596,1596,0
20230531,181000,485119927,1596,1596,1596,1596,0
20230531,180900,485119927,1596,1596,1596,1596,0
20230531,180800,485119927,1596,1596,1596,1596,0
20230531,180700,485119927,1596,1596,1596,1596,0
20230531,180600,485119927,1596,1596,1596,1596,0
20230531,180500,485119927,1596,1596,1596,1596,0
20230531,180400,485119927,1596,1596,1596,1596,0
20230531,180300,485119927,1596,1596,1596,1596,8511
20230531,180200,485119927,1596,1596,1596,1596,0
20230531,180100,485119927,1596,1596,1596,1596,0
20230531,180000,485119927,1596,1596,1596,1596,0
20230531,175900,485119927,1596,1596,1596,1596,0
20230531,175800,485119927,1596,1596,1596,1596,0
20230531,175700,485119927,1596,1596,1596,1596,0
20230531,175600,485119927,1596,1596,1596,1596,0
20230531,175500,485119927,1596,1596,1596,1596,0
20230531,175400,485119927,1596,1596,1596,1596,0
20230531,175300,485119927,1596,1596,1596,1596,0
20230531,175200,485119927,1596,1596,1596,1596,0
20230531,175100,485119927,1596,1596,1596,1596,0
20230531,175000,485119927,1596,1596,1596,1596,0
20230531,174900,485119927,1596,1596,1596,1596,0
20230531,174800,485119927,1596,1596,1596,1596,0
20230531,174700,485119927,1596,1596,1596,1596,0
20230531,174600,485119927,1596,1596,1596,1596,0
20230531,174500,485119927,1596,1596,1596,1596,0
20230531,174400,485119927,1596,1596,1596,1596,0
20230531,174300,485119927,1596,1596,1596,1596,0
20230531,174200,485119927,1596,1596,1596,1596,0
20230531,174100,485119927,1596,1596,1596,1596,0
20230531,174000,485119927,1596,1596,1596,1596,0
20230531,173900,485119927,1596,1596,1596,1596,0
20230531,173800,485119927,1596,1596,1596,1596,0
20230531,173700,485119927,1596,1596,1596,1596,0
20230531,173600,485119927,1596,1596,1596,1596,0
20230531,173500,485119927,1596,1596,1596,1596,0
20230531,173400,485119927,1596,1596,1596,1596,0
20230531,173300,485119927,1596,1596,1596,1596,8511
20230531,173200,485119927,1596,1596,1596,1596,0
20230531,173100,485119927,1596,1596,1596,1596,0
20230531,173000,485119927,1596,1596,1596,1596,0
20230531,172900,485119927,1596,1596,1596,1596,0
20230531,172800,485119927,1596,1596,1596,1596,0
20230531,172700,485119927,1596,1596,1596,1596,0
20230531,172600,485119927,1596,1596,1596,1596,0
20230531,172500,485119927,1596,1596,1596,1596,0
20230531,172400,485119927,1596,1596,1596,1596,0
20230531,172300,485119927,1596,1596,1596,1596,0
20230531,172200,485119927,1596,1596,1596,1596,0
20230531,172100,485119927,1596,1596,1596,1596,0
20230531,172000,485119927,1596,1596,1596,1596,0
20230531,171900,485119927,1596,1596,1596,1596,0
20230531,171800,485119927,1596,1596,1596,1596,0
20230531,171700,485119927,1596,1596,1596,1596,0
20230531,171600,485119927,1596,1596,1596,1596,0
20230531,171500,485119927,1596,1596,1596,1596,0
20230531,171400,485119927,1596,1596,1596,1596,0
20230531,171300,485119927,1596,1596,1596,1596,0
20230531,171200,485119927,1596,1596,1596,1596,0
20230531,171100,485119927,1596,1596,1596,1596,0
20230531,171000,485119927,1596,1596,1596,1596,0
20230531,170900,485119927,1596,1596,1596,1596,0
20230531,170800,485119927,1596,1596,1596,1596,0
20230531,170700,485119927,1596,1596,1596,1596,0
20230531,170600,485119927,1596,1596,1596,1596,0
20230531,170500,485119927,1596,1596,1596,1596,0
20230531,170400,485119927,1596,1596,1596,1596,0
20230531,170300,485119927,1596,1596,1596,1596,8511
20230531,170200,485119927,1596,1596,1596,1596,0
20230531,170100,485119927,1596,1596,1596,1596,0
20230531,170000,485119927,1596,1596,1596,1596,0
20230531,165900,485119927,1596,1596,1596,1596,0
20230531,165800,485119927,1596,1596,1596,1596,0
20230531,165700,485119927,1596,1596,1596,1596,0
20230531,165600,485119927,1596,1596,1596,1596,0
20230531,165500,485119927,1596,1596,1596,1596,0
20230531,165400,485119927,1596,1596,1596,1596,0
20230531,165300,485119927,1596,1596,1596,1596,0
20230531,165200,485119927,1596,1596,1596,1596,0
20230531,165100,485119927,1596,1596,1596,1596,0
20230531,165000,485119927,1596,1596,1596,1596,0
20230531,164900,485119927,1596,1596,1596,1596,0
20230531,164800,485119927,1596,1596,1596,1596,0
20230531,164700,485119927,1596,1596,1596,1596,0
20230531,164600,485119927,1596,1596,1596,1596,0
20230531,164500,485119927,1596,1596,1596,1596,0
20230531,164400,485119927,1596,1596,1596,1596,0
20230531,164300,485119927,1596,1596,1596,1596,0
20230531,164200,485119927,1596,1596,1596,1596,0
20230531,164100,485119927,1596,1596,1596,1596,0
20230531,164000,485119927,1596,1596,1596,1596,0
20230531,163900,485119927,1596,1596,1596,1596,0
20230531,163800,485119927,1596,1596,1596,1596,0
20230531,163700,485119927,1596,1596,1596,1596,0
20230531,163600,485119927,1596,1596,1596,1596,0
20230531,163500,485119927,1596,1596,1596,1596,0
20230531,163400,485119927,1596,1596,1596,1596,0
20230531,163300,485119927,1596,1596,1596,1596,8511
20230531,163200,485119927,1596,1596,1596,1596,0
20230531,163100,485119927,1596,1596,1596,1596,0
20230531,163000,485119927,1596,1596,1596,1596,0
20230531,162900,485119927,1596,1596,1596,1596,0
20230531,162800,485119927,1596,1596,1596,1596,0
20230531,162700,485119927,1596,1596,1596,1596,0
20230531,162600,485119927,1596,1596,1596,1596,0
20230531,162500,485119927,1596,1596,1596,1596,0
20230531,162400,485119927,1596,1596,1596,1596,0
20230531,162300,485119927,1596,1596,1596,1596,0
20230531,162200,485119927,1596,1596,1596,1596,0
20230531,162100,485119927,1596,1596,1596,1596,0
20230531,162000,485119927,1596,1596,1596,1596,0
20230531,161900,485119927,1596,1596,1596,1596,0
20230531,161800,485119927,1596,1596,1596,1596,0
20230531,161700,485119927,1596,1596,1596,1596,0
20230531,161600,485119927,1596,1596,1596,1596,0
20230531,161500,485119927,1596,1596,1596,1596,0
20230531,161400,485119927,1596,1596,1596,1596,0
20230531,161300,485119927,1596,1596,1596,1596,0
20230531,161200,485119927,1596,1596,1596,1596,0
20230531,161100,485119927,1596,1596,1596,1596,0
20230531,161000,485119927,1596,1596,1596,1596,0
20230531,160900,485119927,1596,1596,1596,1596,0
20230531,160800,485119927,1596,1596,1596,1596,0
20230531,160700,485119927,1596,1596,1596,1596,0
20230531,160600,485119927,1596,1596,1596,1596,0
20230531,160500,485119927,1596,1596,1596,1596,0
20230531,160400,485119927,1596,1596,1596,1596,0
20230531,160300,485119927,1596,1596,1596,1596,8511
20230531,160200,485119927,1596,1596,1596,1596,0
20230531,160100,485119927,1596,1596,1596,1596,0
20230531,160000,485119927,1596,1596,1596,1596,0
20230531,155900,485119927,1596,1596,1596,1596,0
20230531,155800,485119927,1596,1596,1596,1596,0
20230531,155700,485119927,1596,1596,1596,1596,0
20230531,155600,485119927,1596,1596,1596,1596,0
20230531,155500,485119927,1596,1596,1596,1596,0
20230531,155400,485119927,1596,1596,1596,1596,0
20230531,155300,485119927,1596,1596,1596,1596,0
20230531,155200,485119927,1596,1596,1596,1596,0
20230531,155100,485119927,1596,1596,1596,1596,0
20230531,155000,485119927,1596,1596,1596,1596,0
20230531,154900,485119927,1596,1596,1596,1596,0
20230531,154800,485119927,1596,1596,1596,1596,0
20230531,154700,485119927,1596,1596,1596,1596,0
20230531,154600,485119927,1596,1596,1596,1596,0
20230531,154500,485119927,1596,1596,1596,1596,0
20230531,154400,485119927,1596,1596,1596,1596,0
20230531,154300,485119927,1596,1596,1596,1596,0
20230531,154200,485119927,1596,1596,1596,1596,0
20230531,154100,485119927,1596,1596,1596,1596,0
20230531,154000,485119927,1596,1596,1596,1596,0
20230531,153900,485119927,1596,1596,1596,1596,0
20230531,153800,485119927,1596,1596,1596,1596,0
20230531,153700,485119927,1596,1596,1596,1596,0
20230531,153600,485119927,1596,1596,1596,1596,0
20230531,153500,485119927,1596,1596,1596,1596,0
20230531,153400,485119927,1596,1596,1596,1596,0
20230531,153300,485119927,1596,1596,1596,1596,8511
20230531,153200,485119927,1596,1596,1596,1596,0
20230531,153100,485119927,1596,1596,1596,1596,0
20230531,153000,485119927,1596,1596,1596,1596,8511
20230531,152900,471536371,1596,1596,1596,1596,0
20230531,152800,471536371,1596,1596,1596,1596,0
20230531,152700,471536371,1596,1596,1596,1596,0
20230531,152600,471536371,1596,1596,1596,1596,0
20230531,152500,471536371,1596,1596,1596,1596,0
20230531,152400,471536371,1596,1596,1596,1596,0
20230531,152300,471536371,1596,1596,1596,1596,0
20230531,152200,471536371,1596,1596,1596,1596,0
20230531,152100,471536371,1596,1596,1596,1596,0
20230531,152000,471536371,1596,1596,1596,1596,0
20230531,151900,471536371,1596,1591,1596,1591,940
20230531,151800,470036948,1590,1587,1590,1586,4670
20230531,151700,462619861,1587,1587,1587,1587,0
20230531,151600,462619861,1587,1587,1587,1587,2188
20230531,151500,459147505,1587,1587,1587,1587,1541
20230531,151400,456701938,1587,1588,1588,1587,5911
20230531,151300,447316832,1587,1587,1587,1587,0
20230531,151200,447316832,1587,1589,1589,1587,500
20230531,151100,446522998,1590,1591,1591,1590,12
20230531,151000,446503912,1593,1590,1593,1589,2251
20230531,150900,442924367,1590,1590,1593,1590,80
20230531,150800,442797044,1593,1591,1593,1591,73
20230531,150700,442680899,1591,1591,1595,1591,731
20230531,150600,441515553,1594,1591,1594,1591,27
20230531,150500,441472593,1595,1594,1595,1594,2
20230531,150400,441469404,1590,1590,1590,1590,729
20230531,150300,440310294,1596,1596,1596,1596,1
20230531,150200,440308698,1595,1590,1595,1590,1114
20230531,150100,438532868,1591,1591,1591,1591,0
20230531,150000,438532868,1591,1596,1596,1591,3180
20230531,145900,433473461,1592,1592,1592,1592,5
20230531,145800,433465501,1592,1592,1592,1592,28
20230531,145700,433420925,1592,1595,1595,1592,2064
20230531,145600,430132637,1595,1595,1595,1595,1000
20230531,145500,428537637,1591,1591,1591,1591,0
20230531,145400,428537637,1591,1591,1591,1591,600
20230531,145300,427583037,1590,1594,1596,1590,2357
20230531,145200,423823647,1594,1590,1594,1590,1687
20230531,145100,421141313,1589,1589,1589,1589,471
20230531,145000,420392894,1588,1587,1588,1587,394
20230531,144900,419767467,1587,1587,1587,1587,450
20230531,144800,419053317,1587,1587,1587,1587,163
20230531,144700,418794636,1587,1587,1587,1587,0
20230531,144600,418794636,1587,1585,1587,1585,2129
20230531,144500,415416540,1585,1585,1585,1585,0
20230531,144400,415416540,1585,1585,1585,1585,3
20230531,144300,415411785,1584,1584,1584,1584,1
20230531,144200,415410201,1583,1583,1583,1583,0
20230531,144100,415410201,1583,1583,1583,1583,0
20230531,144000,415410201,1583,1583,1583,1583,100
20230531,143900,415251901,1584,1586,1586,1584,648
20230531,143800,414224196,1586,1586,1586,1586,5
20230531,143700,414216266,1587,1587,1587,1587,0
20230531,143600,414216266,1587,1587,1587,1587,0
20230531,143500,414216266,1587,1587,1587,1587,0
20230531,143400,414216266,1587,1587,1587,1587,0
20230531,143300,414216266,1587,1587,1587,1587,2
20230531,143200,414213092,1587,1587,1587,1587,0
20230531,143100,414213092,1587,1584,1587,1584,840
20230531,143000,412882520,1587,1587,1587,1587,0
20230531,142900,412882520,1587,1587,1587,1587,0
20230531,142800,412882520,1587,1587,1587,1587,31
20230531,142700,412833323,1587,1587,1587,1587,550
20230531,142600,411960473,1587,1587,1587,1587,0
20230531,142500,411960473,1587,1587,1587,1587,100
20230531,142400,411801773,1587,1587,1587,1587,460
20230531,142300,411071753,1587,1584,1587,1584,64
20230531,142200,410970188,1583,1583,1583,1583,0
20230531,142100,410970188,1583,1583,1583,1583,0
20230531,142000,410970188,1583,1583,1583,1583,0
20230531,141900,410970188,1583,1583,1583,1582,701
20230531,141800,409860556,1583,1583,1583,1583,400
20230531,141700,409227356,1583,1587,1587,1583,101
20230531,141600,409067469,1587,1587,1587,1587,1
20230531,141500,409065882,1587,1587,1587,1587,995
20230531,141400,407486817,1587,1587,1587,1587,0
20230531,141300,407486817,1587,1587,1587,1587,1352
20230531,141200,405341193,1587,1582,1587,1582,4058
20230531,141100,398906384,1582,1582,1582,1582,68
20230531,141000,398798808,1582,1582,1582,1582,1093
20230531,140900,397069682,1582,1582,1582,1582,100
20230531,140800,396911482,1583,1584,1584,1583,2640
20230531,140700,392732361,1583,1583,1583,1583,10
20230531,140600,392716531,1583,1583,1583,1583,0
20230531,140500,392716531,1583,1583,1583,1583,0
20230531,140400,392716531,1583,1583,1583,1583,0
20230531,140300,392716531,1583,1583,1583,1583,0
20230531,140200,392716531,1583,1585,1585,1583,148
20230531,140100,392482133,1586,1586,1586,1586,0
20230531,140000,392482133,1586,1586,1586,1586,1
20230531,135900,392480547,1583,1584,1584,1583,834
20230531,135800,391160071,1584,1584,1584,1584,160
20230531,135700,390906631,1584,1587,1587,1584,7
20230531,135600,390895525,1587,1587,1587,1587,0
20230531,135500,390895525,1587,1587,1587,1587,0
20230531,135400,390895525,1587,1587,1587,1587,1
20230531,135300,390893938,1586,1586,1586,1586,1263
20230531,135200,388890820,1591,1591,1591,1591,0
20230531,135100,388890820,1591,1591,1591,1591,0
20230531,135000,388890820,1591,1591,1591,1591,0
20230531,134900,388890820,1591,1591,1591,1591,0
20230531,134800,388890820,1591,1591,1591,1591,0
20230531,134700,388890820,1591,1591,1591,1591,612
20230531,134600,387917128,1591,1591,1591,1591,0
20230531,134500,387917128,1591,1590,1591,1590,153
20230531,134400,387673730,1591,1590,1591,1590,1230
20230531,134300,385718029,1590,1590,1590,1584,2504
20230531,134200,381746474,1590,1594,1594,1590,2199
20230531,134100,378248132,1595,1594,1595,1594,55
20230531,134000,378160461,1595,1595,1595,1594,239
20230531,133900,377779487,1596,1592,1596,1592,58
20230531,133800,377687091,1593,1590,1593,1590,6315
20230531,133700,367633511,1590,1590,1590,1590,1
20230531,133600,367631921,1587,1587,1587,1587,184
20230531,133500,367339913,1590,1590,1590,1590,1
20230531,133400,367338323,1588,1582,1588,1582,3350
20230531,133300,362027345,1582,1586,1586,1582,4526
20230531,133200,354863829,1586,1586,1586,1586,50
20230531,133100,354784529,1586,1586,1586,1586,1101
20230531,133000,353038343,1584,1584,1584,1584,2
20230531,132900,353035175,1584,1584,1584,1584,911
20230531,132800,351592151,1580,1580,1580,1580,0
20230531,132700,351592151,1580,1580,1581,1580,1082
20230531,132600,349882491,1579,1579,1579,1579,0
20230531,132500,349882491,1579,1582,1582,1579,3696
20230531,132400,344042323,1582,1583,1583,1582,343
20230531,132300,343499696,1582,1582,1582,1582,0
20230531,132200,343499696,1582,1582,1582,1582,23
20230531,132100,343463310,1582,1585,1585,1582,208
20230531,132000,343133929,1585,1585,1585,1585,1306
20230531,131900,341063919,1588,1588,1588,1586,136
20230531,131800,340848219,1586,1590,1590,1586,557
20230531,131700,339964798,1590,1588,1590,1588,1965
20230531,131600,336844376,1590,1591,1591,1588,105
20230531,131500,336677325,1593,1593,1593,1593,0
20230531,131400,336677325,1593,1593,1593,1593,0
20230531,131300,336677325,1593,1591,1593,1591,9
20230531,131200,336663004,1593,1593,1593,1593,0
20230531,131100,336663004,1593,1588,1593,1588,192
20230531,131000,336358103,1593,1592,1593,1591,18
20230531,130900,336329445,1592,1593,1593,1592,185
20230531,130800,336034924,1593,1593,1593,1593,0
20230531,130700,336034924,1593,1595,1596,1585,5004
20230531,130600,328078654,1596,1596,1596,1596,0
20230531,130500,328078654,1596,1595,1596,1595,433
20230531,130400,327387779,1596,1595,1596,1595,101
20230531,130300,327226683,1596,1595,1596,1595,1094
20230531,130200,325480733,1595,1595,1595,1595,180
20230531,130100,325193633,1592,1592,1592,1592,0
20230531,130000,325193633,1592,1592,1592,1592,0
20230531,125900,325193633,1592,1592,1592,1592,102
20230531,125800,325031249,1591,1591,1591,1591,540
20230531,125700,324172109,1590,1590,1590,1590,0
20230531,125600,324172109,1590,1590,1590,1590,0
20230531,125500,324172109,1590,1590,1590,1590,315
20230531,125400,323671259,1590,1591,1591,1590,1120
20230531,125300,321890119,1592,1592,1592,1592,2847
20230531,125200,317357695,1592,1592,1592,1592,2010
20230531,125100,314157775,1592,1593,1593,1592,2979
20230531,125000,309414521,1593,1593,1593,1593,651
20230531,124900,308377478,1598,1598,1598,1597,500
20230531,124800,307578523,1598,1596,1598,1596,1150
20230531,124700,305740879,1598,1598,1598,1598,0
20230531,124600,305740879,1598,1598,1598,1598,501
20230531,124500,304940281,1598,1593,1598,1592,571
20230531,124400,304029326,1593,1593,1593,1593,208
20230531,124300,303697982,1593,1593,1593,1593,319
20230531,124200,303189815,1593,1593,1593,1593,403
20230531,124100,302547836,1594,1594,1594,1594,0
20230531,124000,302547836,1594,1594,1594,1594,818
20230531,123900,301243944,1593,1593,1593,1593,10
20230531,123800,301228014,1594,1594,1594,1594,121
20230531,123700,301035140,1593,1593,1593,1593,3
20230531,123600,301030361,1593,1593,1593,1593,24
20230531,123500,300992129,1594,1594,1594,1594,5
20230531,123400,300984159,1594,1589,1594,1589,250
20230531,123300,300586684,1594,1593,1594,1593,1140
20230531,123200,298770663,1591,1589,1591,1589,2963
20230531,123100,294057376,1590,1590,1590,1590,0
20230531,123000,294057376,1590,1590,1590,1590,0
20230531,122900,294057376,1590,1590,1590,1590,14
20230531,122800,294035116,1586,1586,1586,1586,146
20230531,122700,293803560,1586,1586,1586,1586,25
20230531,122600,293763910,1586,1586,1586,1586,1
20230531,122500,293762324,1586,1586,1586,1586,3000
20230531,122400,289004324,1590,1590,1590,1590,0
20230531,122300,289004324,1590,1591,1591,1590,1852
20230531,122200,286059280,1591,1584,1591,1584,1899
20230531,122100,283042382,1584,1584,1584,1584,316
20230531,122000,282541838,1584,1585,1585,1584,1770
20230531,121900,279737138,1585,1585,1585,1585,11
20230531,121800,279719703,1585,1587,1587,1585,212
20230531,121700,279383277,1587,1587,1587,1587,100
20230531,121600,279224577,1587,1585,1587,1585,3
20230531,121500,279219820,1585,1585,1585,1585,12
20230531,121400,279200800,1585,1584,1585,1584,57
20230531,121300,279110466,1585,1584,1585,1584,265
20230531,121200,278690619,1588,1584,1591,1581,54
20230531,121100,278605003,1584,1578,1584,1578,4519
20230531,121000,271459356,1578,1577,1578,1577,821
20230531,120900,270163981,1577,1576,1577,1576,1718
20230531,120800,267455412,1575,1575,1575,1575,0
20230531,120700,267455412,1575,1575,1575,1575,100
20230531,120600,267297912,1574,1574,1574,1574,490
20230531,120500,266526652,1573,1573,1573,1573,0
20230531,120400,266526652,1573,1573,1573,1573,412
20230531,120300,265878576,1573,1573,1573,1573,0
20230531,120200,265878576,1573,1573,1573,1573,0
20230531,120100,265878576,1573,1573,1573,1573,0
20230531,120000,265878576,1573,1573,1573,1573,100
20230531,115900,265721276,1572,1572,1572,1572,0
20230531,115800,265721276,1572,1571,1572,1571,2595
20230531,115700,261644383,1571,1571,1571,1571,1800
20230531,115600,258816583,1571,1571,1571,1571,10
20230531,115500,258800873,1567,1567,1567,1567,1074
20230531,115400,257117915,1567,1567,1567,1567,100
20230531,115300,256961215,1567,1567,1567,1567,0
20230531,115200,256961215,1567,1567,1567,1567,0
20230531,115100,256961215,1567,1567,1567,1567,0
20230531,115000,256961215,1567,1567,1567,1567,0
20230531,114900,256961215,1567,1567,1567,1567,1
20230531,114800,256959648,1567,1567,1567,1567,0
20230531,114700,256959648,1567,1567,1567,1567,100
20230531,114600,256802948,1567,1567,1567,1567,50
20230531,114500,256724598,1567,1567,1567,1567,1
20230531,114400,256723031,1571,1567,1571,1567,140
20230531,114300,256503611,1567,1567,1567,1567,0
20230531,114200,256503611,1567,1567,1567,1567,0
20230531,114100,256503611,1567,1568,1568,1567,637
20230531,114000,255505051,1571,1571,1571,1571,5
20230531,113900,255497196,1571,1571,1571,1571,32
20230531,113800,255446924,1572,1572,1572,1572,0
20230531,113700,255446924,1572,1572,1572,1572,0
20230531,113600,255446924,1572,1572,1572,1572,0
20230531,113500,255446924,1572,1572,1572,1572,0
20230531,113400,255446924,1572,1572,1572,1572,1
20230531,113300,255445352,1572,1572,1572,1572,0
20230531,113200,255445352,1572,1572,1572,1572,1
20230531,113100,255443780,1565,1565,1565,1565,0
20230531,113000,255443780,1565,1565,1565,1565,0
20230531,112900,255443780,1565,1565,1565,1565,190
20230531,112800,255146430,1565,1565,1565,1565,0
20230531,112700,255146430,1565,1565,1565,1565,0
20230531,112600,255146430,1565,1565,1565,1565,638
20230531,112500,254147960,1565,1565,1565,1565,0
20230531,112400,254147960,1565,1570,1570,1565,487
20230531,112300,253385492,1570,1570,1570,1570,0
20230531,112200,253385492,1570,1570,1570,1570,0
20230531,112100,253385492,1570,1570,1570,1570,0
20230531,112000,253385492,1570,1570,1570,1570,1806
20230531,111900,250550072,1572,1572,1572,1572,0
20230531,111800,250550072,1572,1572,1572,1572,726
20230531,111700,249408800,1572,1572,1572,1572,0
20230531,111600,249408800,1572,1572,1572,1572,373
20230531,111500,248822444,1572,1572,1572,1572,1
20230531,111400,248820872,1573,1573,1573,1573,0
20230531,111300,248820872,1573,1573,1573,1573,100
20230531,111200,248663572,1573,1573,1573,1573,0
20230531,111100,248663572,1573,1573,1573,1573,1
20230531,111000,248661999,1572,1572,1572,1572,0
20230531,110900,248661999,1572,1572,1572,1572,0
20230531,110800,248661999,1572,1572,1572,1572,9
20230531,110700,248647851,1572,1572,1572,1572,0
20230531,110600,248647851,1572,1572,1572,1572,2
20230531,110500,248644707,1572,1572,1572,1572,209
20230531,110400,248316159,1572,1572,1572,1572,20
20230531,110300,248284719,1572,1572,1572,1572,250
20230531,110200,247891719,1572,1570,1572,1570,123
20230531,110100,247698569,1569,1569,1569,1569,0
20230531,110000,247698569,1569,1569,1570,1569,2605
20230531,105900,243609701,1565,1565,1565,1565,1
20230531,105800,243608136,1569,1569,1569,1569,0
20230531,105700,243608136,1569,1569,1569,1569,0
20230531,105600,243608136,1569,1566,1569,1566,2
20230531,105500,243605001,1565,1565,1565,1565,6
20230531,105400,243595611,1562,1562,1562,1562,0
20230531,105300,243595611,1562,1562,1562,1562,0
20230531,105200,243595611,1562,1562,1563,1562,669
20230531,105100,242550466,1562,1566,1566,1562,169
20230531,105000,242286313,1565,1565,1565,1565,18
20230531,104900,242258143,1563,1563,1563,1563,445
20230531,104800,241562608,1564,1564,1564,1564,0
20230531,104700,241562608,1564,1564,1564,1564,129
20230531,104600,241360852,1564,1564,1564,1564,0
20230531,104500,241360852,1564,1564,1564,1564,0
20230531,104400,241360852,1564,1564,1564,1564,1
20230531,104300,241359288,1564,1564,1564,1564,70
20230531,104200,241249808,1563,1563,1563,1563,18
20230531,104100,241221674,1566,1566,1566,1566,0
20230531,104000,241221674,1566,1566,1566,1566,500
20230531,103900,240438674,1561,1569,1569,1561,1332
20230531,103800,238356222,1570,1562,1570,1562,4866
20230531,103700,230720886,1557,1558,1561,1557,3600
20230531,103600,225109198,1557,1558,1558,1557,439
20230531,103500,224425441,1562,1562,1562,1562,0
20230531,103400,224425441,1562,1562,1562,1562,0
20230531,103300,224425441,1562,1562,1562,1562,1557
20230531,103200,221993407,1565,1563,1565,1563,520
20230531,103100,221180627,1568,1568,1568,1568,0
20230531,103000,221180627,1568,1568,1568,1568,0
20230531,102900,221180627,1568,1568,1568,1568,0
20230531,102800,221180627,1568,1568,1568,1568,0
20230531,102700,221180627,1568,1562,1568,1562,507
20230531,102600,220385669,1562,1562,1562,1562,0
20230531,102500,220385669,1562,1560,1562,1560,1576
20230531,102400,217924445,1558,1558,1558,1558,20
20230531,102300,217893285,1558,1558,1558,1558,200
20230531,102200,217581685,1560,1560,1560,1560,0
20230531,102100,217581685,1560,1560,1560,1560,5
20230531,102000,217573885,1568,1568,1568,1568,0
20230531,101900,217573885,1568,1568,1568,1568,0
20230531,101800,217573885,1568,1559,1568,1559,1290
20230531,101700,215562650,1559,1559,1559,1559,2000
20230531,101600,212444650,1559,1559,1559,1559,0
20230531,101500,212444650,1559,1559,1559,1559,0
20230531,101400,212444650,1559,1561,1561,1559,333
20230531,101300,211925164,1560,1560,1560,1560,181
20230531,101200,211642804,1566,1566,1566,1566,0
20230531,101100,211642804,1566,1566,1566,1566,0
20230531,101000,211642804,1566,1566,1566,1566,0
20230531,100900,211642804,1566,1566,1566,1566,0
20230531,100800,211642804,1566,1566,1566,1566,0
20230531,100700,211642804,1566,1560,1566,1559,288
20230531,100600,211191988,1560,1557,1560,1556,2377
20230531,100500,207491197,1560,1562,1565,1560,1837
20230531,100400,204623186,1562,1563,1563,1562,213
20230531,100300,204290380,1563,1563,1563,1563,0
20230531,100200,204290380,1563,1563,1563,1563,0
20230531,100100,204290380,1563,1563,1563,1563,100
20230531,100000,204134080,1563,1563,1563,1563,22
20230531,095900,204099694,1563,1563,1563,1563,0
20230531,095800,204099694,1563,1564,1564,1563,1000
20230531,095700,202536669,1565,1565,1565,1565,0
20230531,095600,202536669,1565,1565,1565,1565,110
20230531,095500,202364519,1570,1570,1570,1570,0
20230531,095400,202364519,1570,1570,1570,1570,5
20230531,095300,202356669,1565,1565,1565,1565,0
20230531,095200,202356669,1565,1562,1565,1562,1434
20230531,095100,200113437,1562,1562,1562,1562,455
20230531,095000,199402727,1562,1562,1562,1562,4545
20230531,094900,192303437,1564,1561,1564,1561,2005
20230531,094800,189171247,1557,1557,1557,1557,0
20230531,094700,189171247,1557,1561,1561,1557,209
20230531,094600,188845338,1563,1563,1563,1563,0
20230531,094500,188845338,1563,1564,1564,1563,5162
20230531,094400,180772483,1563,1563,1563,1563,0
20230531,094300,180772483,1563,1563,1563,1563,0
20230531,094200,180772483,1563,1568,1568,1563,5005
20230531,094100,172949643,1568,1570,1570,1568,2021
20230531,094000,169778673,1577,1569,1577,1562,10927
20230531,093900,152685687,1568,1568,1568,1568,2
20230531,093800,152682551,1570,1569,1570,1569,45
20230531,093700,152611909,1568,1569,1570,1568,207
20230531,093600,152286970,1570,1570,1570,1570,12
20230531,093500,152268130,1570,1556,1570,1556,1004
20230531,093400,150701774,1558,1559,1559,1558,126
20230531,093300,150505416,1559,1558,1559,1558,573
20230531,093200,149612681,1558,1558,1558,1558,352
20230531,093100,149064265,1559,1559,1559,1559,5
20230531,093000,149056470,1559,1559,1559,1559,0
20230531,092900,149056470,1559,1555,1559,1555,804
20230531,092800,147806132,1559,1559,1559,1559,2
20230531,092700,147803014,1555,1555,1555,1555,0
20230531,092600,147803014,1555,1555,1555,1555,0
20230531,092500,147803014,1555,1555,1561,1555,216
20230531,092400,147467103,1555,1555,1555,1555,0
20230531,092300,147467103,1555,1555,1555,1555,225
20230531,092200,147117228,1550,1551,1560,1550,891
20230531,092100,145735778,1551,1550,1551,1550,20806
20230531,092000,113465856,1550,1564,1564,1550,5119
20230531,091900,105523489,1564,1564,1564,1564,0
20230531,091800,105523489,1564,1554,1564,1553,402
20230531,091700,104898971,1554,1560,1570,1553,2496
20230531,091600,101017890,1556,1557,1557,1555,3088
20230531,091500,96213689,1557,1559,1559,1557,110
20230531,091400,96042392,1560,1569,1570,1560,110
20230531,091300,95869891,1572,1558,1572,1558,3
20230531,091200,95865202,1572,1574,1574,1555,2649
20230531,091100,91743849,1573,1573,1574,1573,702
20230531,091000,90639602,1574,1553,1574,1550,4708
20230531,090900,83334252,1554,1554,1555,1554,2022
20230531,090800,80192063,1560,1565,1565,1560,2617
20230531,090700,76097958,1565,1557,1565,1555,4368
20230531,090600,69289097,1557,1556,1557,1555,378
20230531,090500,68700853,1558,1557,1558,1557,1238
20230531,090400,66772658,1547,1550,1551,1547,1007
20230531,090300,65211443,1540,1539,1540,1538,1313
20230531,090200,63191061,1536,1559,1573,1535,33889
20230531,090100,10926121,1574,1578,1579,1556,1853
20230531,090000,8034613,1553,1551,1553,1551,4229