KissMeData/225590/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,204800,74690528,1048,1048,1048,1048,690
20240531,204700,74690528,1048,1048,1048,1048,0
20240531,204600,74690528,1048,1048,1048,1048,0
20240531,204500,74690528,1048,1048,1048,1048,0
20240531,204400,74690528,1048,1048,1048,1048,0
20240531,204300,74690528,1048,1048,1048,1048,0
20240531,204200,74690528,1048,1048,1048,1048,0
20240531,204100,74690528,1048,1048,1048,1048,0
20240531,204000,74690528,1048,1048,1048,1048,0
20240531,203900,74690528,1048,1048,1048,1048,0
20240531,203800,74690528,1048,1048,1048,1048,0
20240531,203700,74690528,1048,1048,1048,1048,0
20240531,203600,74690528,1048,1048,1048,1048,0
20240531,203500,74690528,1048,1048,1048,1048,0
20240531,203400,74690528,1048,1048,1048,1048,0
20240531,203300,74690528,1048,1048,1048,1048,0
20240531,203200,74690528,1048,1048,1048,1048,0
20240531,203100,74690528,1048,1048,1048,1048,0
20240531,203000,74690528,1048,1048,1048,1048,0
20240531,202900,74690528,1048,1048,1048,1048,0
20240531,202800,74690528,1048,1048,1048,1048,0
20240531,202700,74690528,1048,1048,1048,1048,0
20240531,202600,74690528,1048,1048,1048,1048,0
20240531,202500,74690528,1048,1048,1048,1048,0
20240531,202400,74690528,1048,1048,1048,1048,0
20240531,202300,74690528,1048,1048,1048,1048,0
20240531,202200,74690528,1048,1048,1048,1048,0
20240531,202100,74690528,1048,1048,1048,1048,0
20240531,202000,74690528,1048,1048,1048,1048,0
20240531,201900,74690528,1048,1048,1048,1048,0
20240531,201800,74690528,1048,1048,1048,1048,690
20240531,201700,74690528,1048,1048,1048,1048,0
20240531,201600,74690528,1048,1048,1048,1048,0
20240531,201500,74690528,1048,1048,1048,1048,0
20240531,201400,74690528,1048,1048,1048,1048,0
20240531,201300,74690528,1048,1048,1048,1048,0
20240531,201200,74690528,1048,1048,1048,1048,0
20240531,201100,74690528,1048,1048,1048,1048,0
20240531,201000,74690528,1048,1048,1048,1048,0
20240531,200900,74690528,1048,1048,1048,1048,0
20240531,200800,74690528,1048,1048,1048,1048,0
20240531,200700,74690528,1048,1048,1048,1048,0
20240531,200600,74690528,1048,1048,1048,1048,0
20240531,200500,74690528,1048,1048,1048,1048,0
20240531,200400,74690528,1048,1048,1048,1048,0
20240531,200300,74690528,1048,1048,1048,1048,0
20240531,200200,74690528,1048,1048,1048,1048,0
20240531,200100,74690528,1048,1048,1048,1048,0
20240531,200000,74690528,1048,1048,1048,1048,0
20240531,195900,74690528,1048,1048,1048,1048,0
20240531,195800,74690528,1048,1048,1048,1048,0
20240531,195700,74690528,1048,1048,1048,1048,0
20240531,195600,74690528,1048,1048,1048,1048,0
20240531,195500,74690528,1048,1048,1048,1048,0
20240531,195400,74690528,1048,1048,1048,1048,0
20240531,195300,74690528,1048,1048,1048,1048,0
20240531,195200,74690528,1048,1048,1048,1048,0
20240531,195100,74690528,1048,1048,1048,1048,0
20240531,195000,74690528,1048,1048,1048,1048,0
20240531,194900,74690528,1048,1048,1048,1048,0
20240531,194800,74690528,1048,1048,1048,1048,690
20240531,194700,74690528,1048,1048,1048,1048,0
20240531,194600,74690528,1048,1048,1048,1048,0
20240531,194500,74690528,1048,1048,1048,1048,0
20240531,194400,74690528,1048,1048,1048,1048,0
20240531,194300,74690528,1048,1048,1048,1048,0
20240531,194200,74690528,1048,1048,1048,1048,0
20240531,194100,74690528,1048,1048,1048,1048,0
20240531,194000,74690528,1048,1048,1048,1048,0
20240531,193900,74690528,1048,1048,1048,1048,0
20240531,193800,74690528,1048,1048,1048,1048,0
20240531,193700,74690528,1048,1048,1048,1048,0
20240531,193600,74690528,1048,1048,1048,1048,0
20240531,193500,74690528,1048,1048,1048,1048,0
20240531,193400,74690528,1048,1048,1048,1048,0
20240531,193300,74690528,1048,1048,1048,1048,0
20240531,193200,74690528,1048,1048,1048,1048,0
20240531,193100,74690528,1048,1048,1048,1048,0
20240531,193000,74690528,1048,1048,1048,1048,0
20240531,192900,74690528,1048,1048,1048,1048,0
20240531,192800,74690528,1048,1048,1048,1048,0
20240531,192700,74690528,1048,1048,1048,1048,0
20240531,192600,74690528,1048,1048,1048,1048,0
20240531,192500,74690528,1048,1048,1048,1048,0
20240531,192400,74690528,1048,1048,1048,1048,0
20240531,192300,74690528,1048,1048,1048,1048,0
20240531,192200,74690528,1048,1048,1048,1048,0
20240531,192100,74690528,1048,1048,1048,1048,0
20240531,192000,74690528,1048,1048,1048,1048,0
20240531,191900,74690528,1048,1048,1048,1048,0
20240531,191800,74690528,1048,1048,1048,1048,690
20240531,191700,74690528,1048,1048,1048,1048,0
20240531,191600,74690528,1048,1048,1048,1048,0
20240531,191500,74690528,1048,1048,1048,1048,0
20240531,191400,74690528,1048,1048,1048,1048,0
20240531,191300,74690528,1048,1048,1048,1048,0
20240531,191200,74690528,1048,1048,1048,1048,0
20240531,191100,74690528,1048,1048,1048,1048,0
20240531,191000,74690528,1048,1048,1048,1048,0
20240531,190900,74690528,1048,1048,1048,1048,0
20240531,190800,74690528,1048,1048,1048,1048,0
20240531,190700,74690528,1048,1048,1048,1048,0
20240531,190600,74690528,1048,1048,1048,1048,0
20240531,190500,74690528,1048,1048,1048,1048,0
20240531,190400,74690528,1048,1048,1048,1048,0
20240531,190300,74690528,1048,1048,1048,1048,0
20240531,190200,74690528,1048,1048,1048,1048,0
20240531,190100,74690528,1048,1048,1048,1048,0
20240531,190000,74690528,1048,1048,1048,1048,0
20240531,185900,74690528,1048,1048,1048,1048,0
20240531,185800,74690528,1048,1048,1048,1048,0
20240531,185700,74690528,1048,1048,1048,1048,0
20240531,185600,74690528,1048,1048,1048,1048,0
20240531,185500,74690528,1048,1048,1048,1048,0
20240531,185400,74690528,1048,1048,1048,1048,0
20240531,185300,74690528,1048,1048,1048,1048,0
20240531,185200,74690528,1048,1048,1048,1048,0
20240531,185100,74690528,1048,1048,1048,1048,0
20240531,185000,74690528,1048,1048,1048,1048,0
20240531,184900,74690528,1048,1048,1048,1048,0
20240531,184800,74690528,1048,1048,1048,1048,690
20240531,184700,74690528,1048,1048,1048,1048,0
20240531,184600,74690528,1048,1048,1048,1048,0
20240531,184500,74690528,1048,1048,1048,1048,0
20240531,184400,74690528,1048,1048,1048,1048,0
20240531,184300,74690528,1048,1048,1048,1048,0
20240531,184200,74690528,1048,1048,1048,1048,0
20240531,184100,74690528,1048,1048,1048,1048,0
20240531,184000,74690528,1048,1048,1048,1048,0
20240531,183900,74690528,1048,1048,1048,1048,0
20240531,183800,74690528,1048,1048,1048,1048,0
20240531,183700,74690528,1048,1048,1048,1048,0
20240531,183600,74690528,1048,1048,1048,1048,0
20240531,183500,74690528,1048,1048,1048,1048,0
20240531,183400,74690528,1048,1048,1048,1048,0
20240531,183300,74690528,1048,1048,1048,1048,0
20240531,183200,74690528,1048,1048,1048,1048,0
20240531,183100,74690528,1048,1048,1048,1048,0
20240531,183000,74690528,1048,1048,1048,1048,0
20240531,182900,74690528,1048,1048,1048,1048,0
20240531,182800,74690528,1048,1048,1048,1048,0
20240531,182700,74690528,1048,1048,1048,1048,0
20240531,182600,74690528,1048,1048,1048,1048,0
20240531,182500,74690528,1048,1048,1048,1048,0
20240531,182400,74690528,1048,1048,1048,1048,0
20240531,182300,74690528,1048,1048,1048,1048,0
20240531,182200,74690528,1048,1048,1048,1048,0
20240531,182100,74690528,1048,1048,1048,1048,0
20240531,182000,74690528,1048,1048,1048,1048,0
20240531,181900,74690528,1048,1048,1048,1048,0
20240531,181800,74690528,1048,1048,1048,1048,690
20240531,181700,74690528,1048,1048,1048,1048,0
20240531,181600,74690528,1048,1048,1048,1048,0
20240531,181500,74690528,1048,1048,1048,1048,0
20240531,181400,74690528,1048,1048,1048,1048,0
20240531,181300,74690528,1048,1048,1048,1048,0
20240531,181200,74690528,1048,1048,1048,1048,0
20240531,181100,74690528,1048,1048,1048,1048,0
20240531,181000,74690528,1048,1048,1048,1048,0
20240531,180900,74690528,1048,1048,1048,1048,0
20240531,180800,74690528,1048,1048,1048,1048,0
20240531,180700,74690528,1048,1048,1048,1048,0
20240531,180600,74690528,1048,1048,1048,1048,0
20240531,180500,74690528,1048,1048,1048,1048,0
20240531,180400,74690528,1048,1048,1048,1048,0
20240531,180300,74690528,1048,1048,1048,1048,0
20240531,180200,74690528,1048,1048,1048,1048,0
20240531,180100,74690528,1048,1048,1048,1048,0
20240531,180000,74690528,1048,1048,1048,1048,0
20240531,175900,74690528,1048,1048,1048,1048,0
20240531,175800,74690528,1048,1048,1048,1048,0
20240531,175700,74690528,1048,1048,1048,1048,0
20240531,175600,74690528,1048,1048,1048,1048,0
20240531,175500,74690528,1048,1048,1048,1048,0
20240531,175400,74690528,1048,1048,1048,1048,0
20240531,175300,74690528,1048,1048,1048,1048,0
20240531,175200,74690528,1048,1048,1048,1048,0
20240531,175100,74690528,1048,1048,1048,1048,0
20240531,175000,74690528,1048,1048,1048,1048,0
20240531,174900,74690528,1048,1048,1048,1048,0
20240531,174800,74690528,1048,1048,1048,1048,690
20240531,174700,74690528,1048,1048,1048,1048,0
20240531,174600,74690528,1048,1048,1048,1048,0
20240531,174500,74690528,1048,1048,1048,1048,0
20240531,174400,74690528,1048,1048,1048,1048,0
20240531,174300,74690528,1048,1048,1048,1048,0
20240531,174200,74690528,1048,1048,1048,1048,0
20240531,174100,74690528,1048,1048,1048,1048,0
20240531,174000,74690528,1048,1048,1048,1048,0
20240531,173900,74690528,1048,1048,1048,1048,0
20240531,173800,74690528,1048,1048,1048,1048,0
20240531,173700,74690528,1048,1048,1048,1048,0
20240531,173600,74690528,1048,1048,1048,1048,0
20240531,173500,74690528,1048,1048,1048,1048,0
20240531,173400,74690528,1048,1048,1048,1048,0
20240531,173300,74690528,1048,1048,1048,1048,0
20240531,173200,74690528,1048,1048,1048,1048,0
20240531,173100,74690528,1048,1048,1048,1048,0
20240531,173000,74690528,1048,1048,1048,1048,0
20240531,172900,74690528,1048,1048,1048,1048,0
20240531,172800,74690528,1048,1048,1048,1048,0
20240531,172700,74690528,1048,1048,1048,1048,0
20240531,172600,74690528,1048,1048,1048,1048,0
20240531,172500,74690528,1048,1048,1048,1048,0
20240531,172400,74690528,1048,1048,1048,1048,0
20240531,172300,74690528,1048,1048,1048,1048,0
20240531,172200,74690528,1048,1048,1048,1048,0
20240531,172100,74690528,1048,1048,1048,1048,0
20240531,172000,74690528,1048,1048,1048,1048,0
20240531,171900,74690528,1048,1048,1048,1048,0
20240531,171800,74690528,1048,1048,1048,1048,690
20240531,171700,74690528,1048,1048,1048,1048,0
20240531,171600,74690528,1048,1048,1048,1048,0
20240531,171500,74690528,1048,1048,1048,1048,0
20240531,171400,74690528,1048,1048,1048,1048,0
20240531,171300,74690528,1048,1048,1048,1048,0
20240531,171200,74690528,1048,1048,1048,1048,0
20240531,171100,74690528,1048,1048,1048,1048,0
20240531,171000,74690528,1048,1048,1048,1048,0
20240531,170900,74690528,1048,1048,1048,1048,0
20240531,170800,74690528,1048,1048,1048,1048,0
20240531,170700,74690528,1048,1048,1048,1048,0
20240531,170600,74690528,1048,1048,1048,1048,0
20240531,170500,74690528,1048,1048,1048,1048,0
20240531,170400,74690528,1048,1048,1048,1048,0
20240531,170300,74690528,1048,1048,1048,1048,0
20240531,170200,74690528,1048,1048,1048,1048,0
20240531,170100,74690528,1048,1048,1048,1048,0
20240531,170000,74690528,1048,1048,1048,1048,0
20240531,165900,74690528,1048,1048,1048,1048,0
20240531,165800,74690528,1048,1048,1048,1048,0
20240531,165700,74690528,1048,1048,1048,1048,0
20240531,165600,74690528,1048,1048,1048,1048,0
20240531,165500,74690528,1048,1048,1048,1048,0
20240531,165400,74690528,1048,1048,1048,1048,0
20240531,165300,74690528,1048,1048,1048,1048,0
20240531,165200,74690528,1048,1048,1048,1048,0
20240531,165100,74690528,1048,1048,1048,1048,0
20240531,165000,74690528,1048,1048,1048,1048,0
20240531,164900,74690528,1048,1048,1048,1048,0
20240531,164800,74690528,1048,1048,1048,1048,690
20240531,164700,74690528,1048,1048,1048,1048,0
20240531,164600,74690528,1048,1048,1048,1048,0
20240531,164500,74690528,1048,1048,1048,1048,0
20240531,164400,74690528,1048,1048,1048,1048,0
20240531,164300,74690528,1048,1048,1048,1048,0
20240531,164200,74690528,1048,1048,1048,1048,0
20240531,164100,74690528,1048,1048,1048,1048,0
20240531,164000,74690528,1048,1048,1048,1048,0
20240531,163900,74690528,1048,1048,1048,1048,0
20240531,163800,74690528,1048,1048,1048,1048,0
20240531,163700,74690528,1048,1048,1048,1048,0
20240531,163600,74690528,1048,1048,1048,1048,0
20240531,163500,74690528,1048,1048,1048,1048,0
20240531,163400,74690528,1048,1048,1048,1048,0
20240531,163300,74690528,1048,1048,1048,1048,0
20240531,163200,74690528,1048,1048,1048,1048,0
20240531,163100,74690528,1048,1048,1048,1048,0
20240531,163000,74690528,1048,1048,1048,1048,0
20240531,162900,74690528,1048,1048,1048,1048,0
20240531,162800,74690528,1048,1048,1048,1048,0
20240531,162700,74690528,1048,1048,1048,1048,0
20240531,162600,74690528,1048,1048,1048,1048,0
20240531,162500,74690528,1048,1048,1048,1048,0
20240531,162400,74690528,1048,1048,1048,1048,0
20240531,162300,74690528,1048,1048,1048,1048,0
20240531,162200,74690528,1048,1048,1048,1048,0
20240531,162100,74690528,1048,1048,1048,1048,0
20240531,162000,74690528,1048,1048,1048,1048,0
20240531,161900,74690528,1048,1048,1048,1048,0
20240531,161800,74690528,1048,1048,1048,1048,690
20240531,161700,74690528,1048,1048,1048,1048,0
20240531,161600,74690528,1048,1048,1048,1048,0
20240531,161500,74690528,1048,1048,1048,1048,0
20240531,161400,74690528,1048,1048,1048,1048,0
20240531,161300,74690528,1048,1048,1048,1048,0
20240531,161200,74690528,1048,1048,1048,1048,0
20240531,161100,74690528,1048,1048,1048,1048,0
20240531,161000,74690528,1048,1048,1048,1048,0
20240531,160900,74690528,1048,1048,1048,1048,0
20240531,160800,74690528,1048,1048,1048,1048,0
20240531,160700,74690528,1048,1048,1048,1048,0
20240531,160600,74690528,1048,1048,1048,1048,0
20240531,160500,74690528,1048,1048,1048,1048,0
20240531,160400,74690528,1048,1048,1048,1048,0
20240531,160300,74690528,1048,1048,1048,1048,0
20240531,160200,74690528,1048,1048,1048,1048,0
20240531,160100,74690528,1048,1048,1048,1048,0
20240531,160000,74690528,1048,1048,1048,1048,0
20240531,155900,74690528,1048,1048,1048,1048,0
20240531,155800,74690528,1048,1048,1048,1048,0
20240531,155700,74690528,1048,1048,1048,1048,0
20240531,155600,74690528,1048,1048,1048,1048,0
20240531,155500,74690528,1048,1048,1048,1048,0
20240531,155400,74690528,1048,1048,1048,1048,0
20240531,155300,74690528,1048,1048,1048,1048,0
20240531,155200,74690528,1048,1048,1048,1048,0
20240531,155100,74690528,1048,1048,1048,1048,0
20240531,155000,74690528,1048,1048,1048,1048,0
20240531,154900,74690528,1048,1048,1048,1048,0
20240531,154800,74690528,1048,1048,1048,1048,690
20240531,154700,74690528,1048,1048,1048,1048,0
20240531,154600,74690528,1048,1048,1048,1048,0
20240531,154500,74690528,1048,1048,1048,1048,0
20240531,154400,74690528,1048,1048,1048,1048,0
20240531,154300,74690528,1048,1048,1048,1048,0
20240531,154200,74690528,1048,1048,1048,1048,0
20240531,154100,74690528,1048,1048,1048,1048,0
20240531,154000,74690528,1048,1048,1048,1048,0
20240531,153900,74690528,1048,1048,1048,1048,0
20240531,153800,74690528,1048,1048,1048,1048,0
20240531,153700,74690528,1048,1048,1048,1048,0
20240531,153600,74690528,1048,1048,1048,1048,0
20240531,153500,74690528,1048,1048,1048,1048,0
20240531,153400,74690528,1048,1048,1048,1048,0
20240531,153300,74690528,1048,1048,1048,1048,0
20240531,153200,74690528,1048,1048,1048,1048,0
20240531,153100,74690528,1048,1048,1048,1048,0
20240531,153000,74690528,1048,1048,1048,1048,690
20240531,152900,73967408,1039,1039,1039,1039,0
20240531,152800,73967408,1039,1039,1039,1039,0
20240531,152700,73967408,1039,1039,1039,1039,0
20240531,152600,73967408,1039,1039,1039,1039,0
20240531,152500,73967408,1039,1039,1039,1039,0
20240531,152400,73967408,1039,1039,1039,1039,0
20240531,152300,73967408,1039,1039,1039,1039,0
20240531,152200,73967408,1039,1039,1039,1039,0
20240531,152100,73967408,1039,1039,1039,1039,0
20240531,152000,73967408,1039,1039,1039,1039,0
20240531,151900,73967408,1039,1038,1039,1038,2023
20240531,151800,71867080,1037,1037,1037,1037,0
20240531,151700,71867080,1037,1037,1037,1037,283
20240531,151600,71573609,1037,1037,1037,1037,1437
20240531,151500,70083440,1037,1037,1037,1037,2
20240531,151400,70081366,1035,1037,1037,1035,323
20240531,151300,69746967,1037,1037,1037,1037,0
20240531,151200,69746967,1037,1037,1037,1037,0
20240531,151100,69746967,1037,1036,1037,1035,473
20240531,151000,69256691,1036,1036,1036,1036,59
20240531,150900,69195567,1037,1037,1037,1037,220
20240531,150800,68967427,1036,1036,1036,1036,78
20240531,150700,68886619,1037,1037,1037,1037,2
20240531,150600,68884545,1036,1036,1036,1036,4
20240531,150500,68880401,1038,1038,1038,1038,1
20240531,150400,68879363,1035,1035,1035,1035,0
20240531,150300,68879363,1035,1035,1035,1035,0
20240531,150200,68879363,1035,1036,1036,1035,1072
20240531,150100,67769589,1038,1038,1038,1038,0
20240531,150000,67769589,1038,1036,1038,1036,122
20240531,145900,67643195,1037,1037,1037,1037,126
20240531,145800,67512533,1037,1037,1037,1037,50
20240531,145700,67460683,1037,1037,1037,1037,0
20240531,145600,67460683,1037,1037,1037,1037,148
20240531,145500,67307207,1038,1038,1038,1038,0
20240531,145400,67307207,1038,1038,1038,1038,0
20240531,145300,67307207,1038,1038,1038,1038,0
20240531,145200,67307207,1038,1038,1038,1038,249
20240531,145100,67048745,1038,1038,1038,1038,601
20240531,145000,66424907,1038,1038,1038,1038,100
20240531,144900,66321107,1038,1038,1038,1038,0
20240531,144800,66321107,1038,1038,1038,1038,0
20240531,144700,66321107,1038,1038,1038,1038,0
20240531,144600,66321107,1038,1038,1038,1038,0
20240531,144500,66321107,1038,1038,1038,1038,0
20240531,144400,66321107,1038,1038,1038,1038,0
20240531,144300,66321107,1038,1038,1038,1038,0
20240531,144200,66321107,1038,1038,1038,1038,0
20240531,144100,66321107,1038,1036,1038,1036,122
20240531,144000,66194713,1036,1037,1037,1036,96
20240531,143900,66095162,1037,1037,1037,1037,0
20240531,143800,66095162,1037,1037,1037,1037,0
20240531,143700,66095162,1037,1037,1037,1037,0
20240531,143600,66095162,1037,1037,1037,1037,0
20240531,143500,66095162,1037,1037,1037,1037,2
20240531,143400,66093088,1038,1038,1038,1038,0
20240531,143300,66093088,1038,1038,1038,1038,0
20240531,143200,66093088,1038,1038,1038,1038,1
20240531,143100,66092050,1038,1038,1038,1038,0
20240531,143000,66092050,1038,1038,1038,1038,1
20240531,142900,66091012,1037,1037,1037,1037,0
20240531,142800,66091012,1037,1037,1037,1037,0
20240531,142700,66091012,1037,1039,1039,1037,875
20240531,142600,65182892,1040,1040,1040,1040,475
20240531,142500,64688892,1040,1040,1040,1040,0
20240531,142400,64688892,1040,1040,1040,1040,0
20240531,142300,64688892,1040,1040,1040,1040,0
20240531,142200,64688892,1040,1043,1043,1040,122
20240531,142100,64562008,1041,1041,1041,1041,5
20240531,142000,64556803,1042,1043,1043,1042,13
20240531,141900,64543254,1043,1043,1043,1043,0
20240531,141800,64543254,1043,1043,1043,1043,0
20240531,141700,64543254,1043,1043,1043,1043,1
20240531,141600,64542211,1043,1043,1043,1043,191
20240531,141500,64342998,1043,1040,1043,1040,6
20240531,141400,64336746,1043,1043,1043,1043,0
20240531,141300,64336746,1043,1043,1043,1043,0
20240531,141200,64336746,1043,1043,1043,1043,0
20240531,141100,64336746,1043,1043,1043,1043,0
20240531,141000,64336746,1043,1043,1043,1043,282
20240531,140900,64042620,1043,1043,1043,1043,0
20240531,140800,64042620,1043,1043,1043,1043,0
20240531,140700,64042620,1043,1043,1043,1043,1
20240531,140600,64041577,1040,1040,1040,1040,0
20240531,140500,64041577,1040,1046,1047,1040,2730
20240531,140400,61196449,1047,1047,1047,1047,1
20240531,140300,61195402,1047,1047,1047,1047,401
20240531,140200,60775555,1047,1047,1047,1047,70
20240531,140100,60702265,1047,1047,1047,1047,0
20240531,140000,60702265,1047,1047,1047,1047,3
20240531,135900,60699124,1046,1044,1046,1044,963
20240531,135800,59692144,1046,1046,1046,1046,0
20240531,135700,59692144,1046,1046,1046,1046,1
20240531,135600,59691098,1043,1043,1043,1043,0
20240531,135500,59691098,1043,1043,1043,1043,3
20240531,135400,59687969,1046,1046,1046,1046,0
20240531,135300,59687969,1046,1046,1046,1046,0
20240531,135200,59687969,1046,1046,1046,1046,0
20240531,135100,59687969,1046,1046,1046,1046,0
20240531,135000,59687969,1046,1046,1046,1046,3
20240531,134900,59684831,1046,1046,1046,1046,0
20240531,134800,59684831,1046,1046,1046,1046,0
20240531,134700,59684831,1046,1046,1046,1046,0
20240531,134600,59684831,1046,1046,1046,1046,1
20240531,134500,59683785,1046,1043,1046,1043,125
20240531,134400,59553398,1046,1046,1046,1046,100
20240531,134300,59448798,1046,1046,1046,1046,0
20240531,134200,59448798,1046,1046,1046,1046,1
20240531,134100,59447752,1046,1046,1046,1046,0
20240531,134000,59447752,1046,1046,1046,1046,2
20240531,133900,59445660,1046,1046,1046,1046,0
20240531,133800,59445660,1046,1046,1046,1046,0
20240531,133700,59445660,1046,1046,1046,1046,603
20240531,133600,58814922,1043,1043,1043,1043,0
20240531,133500,58814922,1043,1043,1043,1043,3
20240531,133400,58811793,1046,1046,1046,1046,0
20240531,133300,58811793,1046,1046,1046,1046,0
20240531,133200,58811793,1046,1046,1046,1046,0
20240531,133100,58811793,1046,1046,1046,1046,0
20240531,133000,58811793,1046,1046,1046,1046,0
20240531,132900,58811793,1046,1046,1046,1046,1
20240531,132800,58810747,1044,1044,1044,1044,499
20240531,132700,58289791,1044,1044,1044,1044,0
20240531,132600,58289791,1044,1046,1046,1044,261
20240531,132500,58017027,1046,1046,1046,1046,3
20240531,132400,58013889,1046,1046,1046,1046,0
20240531,132300,58013889,1046,1046,1046,1046,0
20240531,132200,58013889,1046,1046,1046,1046,1
20240531,132100,58012843,1046,1046,1046,1046,0
20240531,132000,58012843,1046,1046,1046,1046,3
20240531,131900,58009705,1044,1044,1044,1044,0
20240531,131800,58009705,1044,1044,1044,1044,0
20240531,131700,58009705,1044,1044,1044,1044,51
20240531,131600,57956461,1044,1044,1044,1044,0
20240531,131500,57956461,1044,1043,1044,1043,7
20240531,131400,57949156,1044,1044,1044,1044,0
20240531,131300,57949156,1044,1044,1044,1044,0
20240531,131200,57949156,1044,1044,1044,1044,1
20240531,131100,57948112,1044,1044,1044,1044,271
20240531,131000,57665188,1044,1044,1044,1044,3
20240531,130900,57662056,1042,1042,1042,1042,0
20240531,130800,57662056,1042,1042,1042,1042,0
20240531,130700,57662056,1042,1044,1044,1042,271
20240531,130600,57379274,1044,1044,1044,1044,0
20240531,130500,57379274,1044,1044,1044,1044,4
20240531,130400,57375098,1043,1043,1043,1043,0
20240531,130300,57375098,1043,1043,1043,1043,93
20240531,130200,57278099,1043,1043,1043,1043,0
20240531,130100,57278099,1043,1043,1043,1043,0
20240531,130000,57278099,1043,1043,1043,1043,198
20240531,125900,57071585,1044,1044,1044,1044,0
20240531,125800,57071585,1044,1044,1044,1044,0
20240531,125700,57071585,1044,1044,1044,1044,16
20240531,125600,57054881,1044,1044,1044,1044,0
20240531,125500,57054881,1044,1042,1044,1042,5
20240531,125400,57049667,1042,1042,1042,1042,200
20240531,125300,56841267,1043,1043,1043,1043,111
20240531,125200,56725494,1043,1043,1043,1043,23
20240531,125100,56701505,1042,1042,1042,1042,11
20240531,125000,56690043,1043,1043,1043,1043,188
20240531,124900,56493959,1042,1042,1042,1042,121
20240531,124800,56367877,1043,1043,1043,1043,0
20240531,124700,56367877,1043,1043,1043,1043,10
20240531,124600,56357447,1043,1043,1043,1043,1
20240531,124500,56356404,1044,1044,1044,1044,187
20240531,124400,56161176,1044,1045,1047,1044,784
20240531,124300,55341591,1047,1047,1047,1047,0
20240531,124200,55341591,1047,1045,1047,1045,289
20240531,124100,55039012,1047,1047,1047,1047,0
20240531,124000,55039012,1047,1045,1047,1045,2
20240531,123900,55036920,1047,1045,1047,1045,5
20240531,123800,55031687,1047,1047,1047,1047,0
20240531,123700,55031687,1047,1045,1047,1045,2
20240531,123600,55029595,1047,1045,1047,1045,2
20240531,123500,55027503,1044,1044,1044,1044,3
20240531,123400,55024371,1046,1046,1046,1046,0
20240531,123300,55024371,1046,1046,1046,1046,0
20240531,123200,55024371,1046,1045,1046,1045,2
20240531,123100,55022280,1047,1045,1047,1045,4
20240531,123000,55018097,1042,1043,1043,1042,121
20240531,122900,54892005,1047,1047,1047,1047,0
20240531,122800,54892005,1047,1047,1047,1047,0
20240531,122700,54892005,1047,1047,1047,1044,3
20240531,122600,54888867,1044,1044,1044,1044,1
20240531,122500,54887823,1047,1044,1047,1044,2
20240531,122400,54885732,1047,1047,1047,1047,0
20240531,122300,54885732,1047,1047,1047,1047,0
20240531,122200,54885732,1047,1047,1047,1044,3
20240531,122100,54882594,1047,1047,1047,1047,1
20240531,122000,54881547,1043,1043,1043,1043,1
20240531,121900,54880504,1047,1047,1047,1047,1
20240531,121800,54879457,1047,1043,1047,1043,4
20240531,121700,54875279,1042,1042,1042,1042,0
20240531,121600,54875279,1042,1042,1042,1042,0
20240531,121500,54875279,1042,1045,1045,1042,5
20240531,121400,54870062,1047,1047,1047,1047,0
20240531,121300,54870062,1047,1047,1047,1047,0
20240531,121200,54870062,1047,1043,1047,1043,2
20240531,121100,54867972,1040,1047,1047,1040,122
20240531,121000,54741057,1043,1043,1043,1043,1
20240531,120900,54740014,1047,1047,1047,1047,0
20240531,120800,54740014,1047,1047,1047,1047,0
20240531,120700,54740014,1047,1047,1047,1047,0
20240531,120600,54740014,1047,1047,1047,1047,0
20240531,120500,54740014,1047,1047,1047,1047,0
20240531,120400,54740014,1047,1047,1047,1047,0
20240531,120300,54740014,1047,1047,1047,1047,1
20240531,120200,54738967,1047,1047,1047,1047,0
20240531,120100,54738967,1047,1043,1047,1043,2
20240531,120000,54736877,1040,1040,1040,1040,37
20240531,115900,54698397,1043,1043,1043,1043,0
20240531,115800,54698397,1043,1043,1043,1043,0
20240531,115700,54698397,1043,1043,1043,1043,0
20240531,115600,54698397,1043,1043,1043,1043,1174
20240531,115500,53473915,1043,1043,1047,1043,10
20240531,115400,53463467,1043,1043,1043,1043,0
20240531,115300,53463467,1043,1046,1047,1043,123
20240531,115200,53335171,1043,1043,1043,1043,0
20240531,115100,53335171,1043,1043,1043,1043,203
20240531,115000,53123442,1043,1043,1043,1043,0
20240531,114900,53123442,1043,1043,1043,1043,0
20240531,114800,53123442,1043,1043,1043,1043,0
20240531,114700,53123442,1043,1043,1043,1043,0
20240531,114600,53123442,1043,1043,1043,1043,3
20240531,114500,53120313,1043,1043,1043,1043,0
20240531,114400,53120313,1043,1043,1043,1043,7
20240531,114300,53113012,1043,1043,1043,1043,0
20240531,114200,53113012,1043,1043,1043,1043,0
20240531,114100,53113012,1043,1043,1043,1043,0
20240531,114000,53113012,1043,1043,1043,1043,0
20240531,113900,53113012,1043,1043,1043,1043,1
20240531,113800,53111969,1041,1041,1041,1041,0
20240531,113700,53111969,1041,1041,1041,1041,0
20240531,113600,53111969,1041,1041,1041,1041,0
20240531,113500,53111969,1041,1041,1041,1041,3
20240531,113400,53108846,1040,1041,1041,1040,121
20240531,113300,52983001,1042,1042,1042,1042,0
20240531,113200,52983001,1042,1042,1042,1042,0
20240531,113100,52983001,1042,1042,1042,1042,0
20240531,113000,52983001,1042,1042,1042,1042,59
20240531,112900,52921523,1043,1043,1043,1043,0
20240531,112800,52921523,1043,1043,1043,1043,0
20240531,112700,52921523,1043,1043,1043,1043,0
20240531,112600,52921523,1043,1043,1043,1043,1
20240531,112500,52920480,1041,1041,1041,1041,0
20240531,112400,52920480,1041,1041,1041,1041,958
20240531,112300,51923202,1043,1043,1043,1043,0
20240531,112200,51923202,1043,1043,1043,1043,64
20240531,112100,51856450,1043,1043,1043,1043,0
20240531,112000,51856450,1043,1043,1043,1043,0
20240531,111900,51856450,1043,1043,1043,1043,0
20240531,111800,51856450,1043,1043,1043,1043,0
20240531,111700,51856450,1043,1043,1043,1043,0
20240531,111600,51856450,1043,1043,1043,1043,1
20240531,111500,51855407,1040,1041,1043,1040,125
20240531,111400,51725399,1043,1043,1043,1043,0
20240531,111300,51725399,1043,1043,1043,1043,0
20240531,111200,51725399,1043,1043,1043,1043,1
20240531,111100,51724356,1047,1047,1047,1047,0
20240531,111000,51724356,1047,1047,1047,1047,0
20240531,110900,51724356,1047,1047,1047,1047,1
20240531,110800,51723309,1042,1042,1042,1042,0
20240531,110700,51723309,1042,1043,1043,1042,2
20240531,110600,51721224,1047,1047,1047,1047,0
20240531,110500,51721224,1047,1047,1047,1047,17
20240531,110400,51703425,1047,1047,1047,1047,1
20240531,110300,51702378,1042,1047,1047,1042,2
20240531,110200,51700289,1047,1045,1047,1039,19
20240531,110100,51680513,1049,1042,1049,1042,34
20240531,110000,51644864,1049,1042,1049,1042,4
20240531,105900,51640683,1042,1042,1042,1042,2
20240531,105800,51638599,1040,1040,1040,1040,20
20240531,105700,51617799,1039,1041,1041,1038,514
20240531,105600,51083748,1046,1046,1046,1046,0
20240531,105500,51083748,1046,1046,1046,1046,191
20240531,105400,50883962,1046,1046,1046,1046,0
20240531,105300,50883962,1046,1046,1046,1046,9
20240531,105200,50874548,1047,1047,1047,1047,0
20240531,105100,50874548,1047,1047,1047,1047,53
20240531,105000,50819057,1048,1048,1048,1048,49
20240531,104900,50767705,1048,1048,1048,1048,0
20240531,104800,50767705,1048,1048,1048,1048,0
20240531,104700,50767705,1048,1048,1048,1048,220
20240531,104600,50537145,1048,1048,1048,1048,499
20240531,104500,50014193,1048,1048,1048,1048,0
20240531,104400,50014193,1048,1048,1048,1048,0
20240531,104300,50014193,1048,1048,1048,1048,0
20240531,104200,50014193,1048,1048,1048,1048,0
20240531,104100,50014193,1048,1048,1048,1048,87
20240531,104000,49923017,1049,1049,1049,1048,22
20240531,103900,49899959,1049,1049,1049,1049,7
20240531,103800,49892616,1047,1047,1049,1046,202
20240531,103700,49681185,1051,1049,1051,1049,477
20240531,103600,49180810,1050,1049,1050,1049,11
20240531,103500,49169261,1047,1047,1047,1047,3
20240531,103400,49166120,1049,1049,1049,1049,1
20240531,103300,49165071,1051,1049,1051,1049,10
20240531,103200,49154563,1051,1051,1051,1051,0
20240531,103100,49154563,1051,1051,1051,1051,0
20240531,103000,49154563,1051,1051,1051,1051,0
20240531,102900,49154563,1051,1051,1051,1051,1
20240531,102800,49153512,1047,1047,1047,1047,0
20240531,102700,49153512,1047,1047,1047,1047,1
20240531,102600,49152465,1046,1046,1046,1046,0
20240531,102500,49152465,1046,1046,1046,1046,0
20240531,102400,49152465,1046,1046,1046,1046,0
20240531,102300,49152465,1046,1046,1046,1046,1
20240531,102200,49151419,1052,1052,1052,1052,0
20240531,102100,49151419,1052,1052,1052,1052,0
20240531,102000,49151419,1052,1052,1052,1052,1
20240531,101900,49150367,1046,1052,1052,1046,193
20240531,101800,48948057,1052,1052,1052,1052,0
20240531,101700,48948057,1052,1052,1052,1052,1
20240531,101600,48947005,1046,1046,1046,1046,0
20240531,101500,48947005,1046,1046,1053,1046,400
20240531,101400,48528597,1057,1057,1057,1057,0
20240531,101300,48528597,1057,1057,1057,1057,0
20240531,101200,48528597,1057,1043,1057,1043,1800
20240531,101100,46650977,1043,1043,1043,1043,100
20240531,101000,46546677,1043,1043,1043,1043,0
20240531,100900,46546677,1043,1043,1043,1043,0
20240531,100800,46546677,1043,1043,1043,1043,0
20240531,100700,46546677,1043,1043,1043,1043,0
20240531,100600,46546677,1043,1043,1043,1043,0
20240531,100500,46546677,1043,1043,1043,1043,0
20240531,100400,46546677,1043,1043,1043,1043,0
20240531,100300,46546677,1043,1043,1043,1043,500
20240531,100200,46025177,1043,1043,1043,1043,1
20240531,100100,46024134,1040,1042,1042,1040,122
20240531,100000,45897234,1043,1043,1043,1043,0
20240531,095900,45897234,1043,1043,1043,1043,0
20240531,095800,45897234,1043,1043,1043,1043,0
20240531,095700,45897234,1043,1043,1043,1043,0
20240531,095600,45897234,1043,1043,1043,1042,255
20240531,095500,45631514,1044,1044,1044,1044,1
20240531,095400,45630470,1049,1049,1049,1049,0
20240531,095300,45630470,1049,1049,1049,1049,0
20240531,095200,45630470,1049,1049,1049,1049,0
20240531,095100,45630470,1049,1049,1049,1049,0
20240531,095000,45630470,1049,1049,1049,1049,0
20240531,094900,45630470,1049,1049,1049,1049,1
20240531,094800,45629421,1044,1043,1044,1043,2
20240531,094700,45627334,1043,1043,1043,1043,0
20240531,094600,45627334,1043,1043,1043,1043,0
20240531,094500,45627334,1043,1043,1043,1043,0
20240531,094400,45627334,1043,1043,1043,1043,23
20240531,094300,45603345,1049,1043,1049,1043,13
20240531,094200,45589714,1042,1047,1047,1042,3242
20240531,094100,42202331,1048,1048,1048,1048,0
20240531,094000,42202331,1048,1048,1048,1048,0
20240531,093900,42202331,1048,1048,1048,1048,1
20240531,093800,42201283,1049,1049,1049,1049,0
20240531,093700,42201283,1049,1049,1049,1049,0
20240531,093600,42201283,1049,1049,1049,1049,0
20240531,093500,42201283,1049,1046,1049,1046,4
20240531,093400,42197096,1048,1048,1048,1048,0
20240531,093300,42197096,1048,1048,1048,1048,0
20240531,093200,42197096,1048,1048,1048,1048,1
20240531,093100,42196048,1051,1051,1051,1051,0
20240531,093000,42196048,1051,1051,1051,1051,0
20240531,092900,42196048,1051,1051,1051,1051,0
20240531,092800,42196048,1051,1051,1051,1051,0
20240531,092700,42196048,1051,1048,1051,1048,2
20240531,092600,42193949,1048,1048,1048,1048,2
20240531,092500,42191853,1048,1048,1048,1048,0
20240531,092400,42191853,1048,1048,1048,1048,1
20240531,092300,42190805,1045,1045,1045,1045,122
20240531,092200,42063315,1045,1045,1045,1045,4
20240531,092100,42059135,1051,1048,1051,1048,2
20240531,092000,42057036,1051,1051,1051,1051,0
20240531,091900,42057036,1051,1051,1051,1051,0
20240531,091800,42057036,1051,1044,1051,1044,502
20240531,091700,41532934,1051,1051,1051,1051,1
20240531,091600,41531883,1044,1044,1044,1044,0
20240531,091500,41531883,1044,1044,1044,1044,3
20240531,091400,41528751,1051,1051,1051,1051,2
20240531,091300,41526649,1051,1051,1051,1051,1111
20240531,091200,40358988,1059,1059,1059,1059,716
20240531,091100,39600744,1059,1051,1059,1051,3800
20240531,091000,35599722,1051,1051,1051,1051,0
20240531,090900,35599722,1051,1051,1051,1051,5
20240531,090800,35594467,1044,1042,1044,1042,419
20240531,090700,35157051,1042,1042,1042,1042,0
20240531,090600,35157051,1042,1040,1042,1040,298
20240531,090500,34846821,1040,1040,1040,1040,1037
20240531,090400,33768341,1040,1040,1040,1040,120
20240531,090300,33643541,1041,1042,1042,1035,801
20240531,090200,32812690,1032,1032,1032,1032,14370
20240531,090100,17982850,993,993,993,993,0
20240531,090000,17982850,993,1052,1054,993,17452