KissMeData/009200/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,214500,270490225,2565,2565,2565,2565,1236
20230531,214400,270490225,2565,2565,2565,2565,0
20230531,214300,270490225,2565,2565,2565,2565,0
20230531,214200,270490225,2565,2565,2565,2565,0
20230531,214100,270490225,2565,2565,2565,2565,0
20230531,214000,270490225,2565,2565,2565,2565,0
20230531,213900,270490225,2565,2565,2565,2565,0
20230531,213800,270490225,2565,2565,2565,2565,0
20230531,213700,270490225,2565,2565,2565,2565,0
20230531,213600,270490225,2565,2565,2565,2565,0
20230531,213500,270490225,2565,2565,2565,2565,0
20230531,213400,270490225,2565,2565,2565,2565,0
20230531,213300,270490225,2565,2565,2565,2565,0
20230531,213200,270490225,2565,2565,2565,2565,0
20230531,213100,270490225,2565,2565,2565,2565,0
20230531,213000,270490225,2565,2565,2565,2565,0
20230531,212900,270490225,2565,2565,2565,2565,0
20230531,212800,270490225,2565,2565,2565,2565,0
20230531,212700,270490225,2565,2565,2565,2565,0
20230531,212600,270490225,2565,2565,2565,2565,0
20230531,212500,270490225,2565,2565,2565,2565,0
20230531,212400,270490225,2565,2565,2565,2565,0
20230531,212300,270490225,2565,2565,2565,2565,0
20230531,212200,270490225,2565,2565,2565,2565,0
20230531,212100,270490225,2565,2565,2565,2565,0
20230531,212000,270490225,2565,2565,2565,2565,0
20230531,211900,270490225,2565,2565,2565,2565,0
20230531,211800,270490225,2565,2565,2565,2565,0
20230531,211700,270490225,2565,2565,2565,2565,0
20230531,211600,270490225,2565,2565,2565,2565,0
20230531,211500,270490225,2565,2565,2565,2565,1236
20230531,211400,270490225,2565,2565,2565,2565,0
20230531,211300,270490225,2565,2565,2565,2565,0
20230531,211200,270490225,2565,2565,2565,2565,0
20230531,211100,270490225,2565,2565,2565,2565,0
20230531,211000,270490225,2565,2565,2565,2565,0
20230531,210900,270490225,2565,2565,2565,2565,0
20230531,210800,270490225,2565,2565,2565,2565,0
20230531,210700,270490225,2565,2565,2565,2565,0
20230531,210600,270490225,2565,2565,2565,2565,0
20230531,210500,270490225,2565,2565,2565,2565,0
20230531,210400,270490225,2565,2565,2565,2565,0
20230531,210300,270490225,2565,2565,2565,2565,0
20230531,210200,270490225,2565,2565,2565,2565,0
20230531,210100,270490225,2565,2565,2565,2565,0
20230531,210000,270490225,2565,2565,2565,2565,0
20230531,205900,270490225,2565,2565,2565,2565,0
20230531,205800,270490225,2565,2565,2565,2565,0
20230531,205700,270490225,2565,2565,2565,2565,0
20230531,205600,270490225,2565,2565,2565,2565,0
20230531,205500,270490225,2565,2565,2565,2565,0
20230531,205400,270490225,2565,2565,2565,2565,0
20230531,205300,270490225,2565,2565,2565,2565,0
20230531,205200,270490225,2565,2565,2565,2565,0
20230531,205100,270490225,2565,2565,2565,2565,0
20230531,205000,270490225,2565,2565,2565,2565,0
20230531,204900,270490225,2565,2565,2565,2565,0
20230531,204800,270490225,2565,2565,2565,2565,0
20230531,204700,270490225,2565,2565,2565,2565,0
20230531,204600,270490225,2565,2565,2565,2565,0
20230531,204500,270490225,2565,2565,2565,2565,1236
20230531,204400,270490225,2565,2565,2565,2565,0
20230531,204300,270490225,2565,2565,2565,2565,0
20230531,204200,270490225,2565,2565,2565,2565,0
20230531,204100,270490225,2565,2565,2565,2565,0
20230531,204000,270490225,2565,2565,2565,2565,0
20230531,203900,270490225,2565,2565,2565,2565,0
20230531,203800,270490225,2565,2565,2565,2565,0
20230531,203700,270490225,2565,2565,2565,2565,0
20230531,203600,270490225,2565,2565,2565,2565,0
20230531,203500,270490225,2565,2565,2565,2565,0
20230531,203400,270490225,2565,2565,2565,2565,0
20230531,203300,270490225,2565,2565,2565,2565,0
20230531,203200,270490225,2565,2565,2565,2565,0
20230531,203100,270490225,2565,2565,2565,2565,0
20230531,203000,270490225,2565,2565,2565,2565,0
20230531,202900,270490225,2565,2565,2565,2565,0
20230531,202800,270490225,2565,2565,2565,2565,0
20230531,202700,270490225,2565,2565,2565,2565,0
20230531,202600,270490225,2565,2565,2565,2565,0
20230531,202500,270490225,2565,2565,2565,2565,0
20230531,202400,270490225,2565,2565,2565,2565,0
20230531,202300,270490225,2565,2565,2565,2565,0
20230531,202200,270490225,2565,2565,2565,2565,0
20230531,202100,270490225,2565,2565,2565,2565,0
20230531,202000,270490225,2565,2565,2565,2565,0
20230531,201900,270490225,2565,2565,2565,2565,0
20230531,201800,270490225,2565,2565,2565,2565,0
20230531,201700,270490225,2565,2565,2565,2565,0
20230531,201600,270490225,2565,2565,2565,2565,0
20230531,201500,270490225,2565,2565,2565,2565,1236
20230531,201400,270490225,2565,2565,2565,2565,0
20230531,201300,270490225,2565,2565,2565,2565,0
20230531,201200,270490225,2565,2565,2565,2565,0
20230531,201100,270490225,2565,2565,2565,2565,0
20230531,201000,270490225,2565,2565,2565,2565,0
20230531,200900,270490225,2565,2565,2565,2565,0
20230531,200800,270490225,2565,2565,2565,2565,0
20230531,200700,270490225,2565,2565,2565,2565,0
20230531,200600,270490225,2565,2565,2565,2565,0
20230531,200500,270490225,2565,2565,2565,2565,0
20230531,200400,270490225,2565,2565,2565,2565,0
20230531,200300,270490225,2565,2565,2565,2565,0
20230531,200200,270490225,2565,2565,2565,2565,0
20230531,200100,270490225,2565,2565,2565,2565,0
20230531,200000,270490225,2565,2565,2565,2565,0
20230531,195900,270490225,2565,2565,2565,2565,0
20230531,195800,270490225,2565,2565,2565,2565,0
20230531,195700,270490225,2565,2565,2565,2565,0
20230531,195600,270490225,2565,2565,2565,2565,0
20230531,195500,270490225,2565,2565,2565,2565,0
20230531,195400,270490225,2565,2565,2565,2565,0
20230531,195300,270490225,2565,2565,2565,2565,0
20230531,195200,270490225,2565,2565,2565,2565,0
20230531,195100,270490225,2565,2565,2565,2565,0
20230531,195000,270490225,2565,2565,2565,2565,0
20230531,194900,270490225,2565,2565,2565,2565,0
20230531,194800,270490225,2565,2565,2565,2565,0
20230531,194700,270490225,2565,2565,2565,2565,0
20230531,194600,270490225,2565,2565,2565,2565,0
20230531,194500,270490225,2565,2565,2565,2565,1236
20230531,194400,270490225,2565,2565,2565,2565,0
20230531,194300,270490225,2565,2565,2565,2565,0
20230531,194200,270490225,2565,2565,2565,2565,0
20230531,194100,270490225,2565,2565,2565,2565,0
20230531,194000,270490225,2565,2565,2565,2565,0
20230531,193900,270490225,2565,2565,2565,2565,0
20230531,193800,270490225,2565,2565,2565,2565,0
20230531,193700,270490225,2565,2565,2565,2565,0
20230531,193600,270490225,2565,2565,2565,2565,0
20230531,193500,270490225,2565,2565,2565,2565,0
20230531,193400,270490225,2565,2565,2565,2565,0
20230531,193300,270490225,2565,2565,2565,2565,0
20230531,193200,270490225,2565,2565,2565,2565,0
20230531,193100,270490225,2565,2565,2565,2565,0
20230531,193000,270490225,2565,2565,2565,2565,0
20230531,192900,270490225,2565,2565,2565,2565,0
20230531,192800,270490225,2565,2565,2565,2565,0
20230531,192700,270490225,2565,2565,2565,2565,0
20230531,192600,270490225,2565,2565,2565,2565,0
20230531,192500,270490225,2565,2565,2565,2565,0
20230531,192400,270490225,2565,2565,2565,2565,0
20230531,192300,270490225,2565,2565,2565,2565,0
20230531,192200,270490225,2565,2565,2565,2565,0
20230531,192100,270490225,2565,2565,2565,2565,0
20230531,192000,270490225,2565,2565,2565,2565,0
20230531,191900,270490225,2565,2565,2565,2565,0
20230531,191800,270490225,2565,2565,2565,2565,0
20230531,191700,270490225,2565,2565,2565,2565,0
20230531,191600,270490225,2565,2565,2565,2565,0
20230531,191500,270490225,2565,2565,2565,2565,1236
20230531,191400,270490225,2565,2565,2565,2565,0
20230531,191300,270490225,2565,2565,2565,2565,0
20230531,191200,270490225,2565,2565,2565,2565,0
20230531,191100,270490225,2565,2565,2565,2565,0
20230531,191000,270490225,2565,2565,2565,2565,0
20230531,190900,270490225,2565,2565,2565,2565,0
20230531,190800,270490225,2565,2565,2565,2565,0
20230531,190700,270490225,2565,2565,2565,2565,0
20230531,190600,270490225,2565,2565,2565,2565,0
20230531,190500,270490225,2565,2565,2565,2565,0
20230531,190400,270490225,2565,2565,2565,2565,0
20230531,190300,270490225,2565,2565,2565,2565,0
20230531,190200,270490225,2565,2565,2565,2565,0
20230531,190100,270490225,2565,2565,2565,2565,0
20230531,190000,270490225,2565,2565,2565,2565,0
20230531,185900,270490225,2565,2565,2565,2565,0
20230531,185800,270490225,2565,2565,2565,2565,0
20230531,185700,270490225,2565,2565,2565,2565,0
20230531,185600,270490225,2565,2565,2565,2565,0
20230531,185500,270490225,2565,2565,2565,2565,0
20230531,185400,270490225,2565,2565,2565,2565,0
20230531,185300,270490225,2565,2565,2565,2565,0
20230531,185200,270490225,2565,2565,2565,2565,0
20230531,185100,270490225,2565,2565,2565,2565,0
20230531,185000,270490225,2565,2565,2565,2565,0
20230531,184900,270490225,2565,2565,2565,2565,0
20230531,184800,270490225,2565,2565,2565,2565,0
20230531,184700,270490225,2565,2565,2565,2565,0
20230531,184600,270490225,2565,2565,2565,2565,0
20230531,184500,270490225,2565,2565,2565,2565,1236
20230531,184400,270490225,2565,2565,2565,2565,0
20230531,184300,270490225,2565,2565,2565,2565,0
20230531,184200,270490225,2565,2565,2565,2565,0
20230531,184100,270490225,2565,2565,2565,2565,0
20230531,184000,270490225,2565,2565,2565,2565,0
20230531,183900,270490225,2565,2565,2565,2565,0
20230531,183800,270490225,2565,2565,2565,2565,0
20230531,183700,270490225,2565,2565,2565,2565,0
20230531,183600,270490225,2565,2565,2565,2565,0
20230531,183500,270490225,2565,2565,2565,2565,0
20230531,183400,270490225,2565,2565,2565,2565,0
20230531,183300,270490225,2565,2565,2565,2565,0
20230531,183200,270490225,2565,2565,2565,2565,0
20230531,183100,270490225,2565,2565,2565,2565,0
20230531,183000,270490225,2565,2565,2565,2565,0
20230531,182900,270490225,2565,2565,2565,2565,0
20230531,182800,270490225,2565,2565,2565,2565,0
20230531,182700,270490225,2565,2565,2565,2565,0
20230531,182600,270490225,2565,2565,2565,2565,0
20230531,182500,270490225,2565,2565,2565,2565,0
20230531,182400,270490225,2565,2565,2565,2565,0
20230531,182300,270490225,2565,2565,2565,2565,0
20230531,182200,270490225,2565,2565,2565,2565,0
20230531,182100,270490225,2565,2565,2565,2565,0
20230531,182000,270490225,2565,2565,2565,2565,0
20230531,181900,270490225,2565,2565,2565,2565,0
20230531,181800,270490225,2565,2565,2565,2565,0
20230531,181700,270490225,2565,2565,2565,2565,0
20230531,181600,270490225,2565,2565,2565,2565,0
20230531,181500,270490225,2565,2565,2565,2565,1236
20230531,181400,270490225,2565,2565,2565,2565,0
20230531,181300,270490225,2565,2565,2565,2565,0
20230531,181200,270490225,2565,2565,2565,2565,0
20230531,181100,270490225,2565,2565,2565,2565,0
20230531,181000,270490225,2565,2565,2565,2565,0
20230531,180900,270490225,2565,2565,2565,2565,0
20230531,180800,270490225,2565,2565,2565,2565,0
20230531,180700,270490225,2565,2565,2565,2565,0
20230531,180600,270490225,2565,2565,2565,2565,0
20230531,180500,270490225,2565,2565,2565,2565,0
20230531,180400,270490225,2565,2565,2565,2565,0
20230531,180300,270490225,2565,2565,2565,2565,0
20230531,180200,270490225,2565,2565,2565,2565,0
20230531,180100,270490225,2565,2565,2565,2565,0
20230531,180000,270490225,2565,2565,2565,2565,0
20230531,175900,270490225,2565,2565,2565,2565,0
20230531,175800,270490225,2565,2565,2565,2565,0
20230531,175700,270490225,2565,2565,2565,2565,0
20230531,175600,270490225,2565,2565,2565,2565,0
20230531,175500,270490225,2565,2565,2565,2565,0
20230531,175400,270490225,2565,2565,2565,2565,0
20230531,175300,270490225,2565,2565,2565,2565,0
20230531,175200,270490225,2565,2565,2565,2565,0
20230531,175100,270490225,2565,2565,2565,2565,0
20230531,175000,270490225,2565,2565,2565,2565,0
20230531,174900,270490225,2565,2565,2565,2565,0
20230531,174800,270490225,2565,2565,2565,2565,0
20230531,174700,270490225,2565,2565,2565,2565,0
20230531,174600,270490225,2565,2565,2565,2565,0
20230531,174500,270490225,2565,2565,2565,2565,1236
20230531,174400,270490225,2565,2565,2565,2565,0
20230531,174300,270490225,2565,2565,2565,2565,0
20230531,174200,270490225,2565,2565,2565,2565,0
20230531,174100,270490225,2565,2565,2565,2565,0
20230531,174000,270490225,2565,2565,2565,2565,0
20230531,173900,270490225,2565,2565,2565,2565,0
20230531,173800,270490225,2565,2565,2565,2565,0
20230531,173700,270490225,2565,2565,2565,2565,0
20230531,173600,270490225,2565,2565,2565,2565,0
20230531,173500,270490225,2565,2565,2565,2565,0
20230531,173400,270490225,2565,2565,2565,2565,0
20230531,173300,270490225,2565,2565,2565,2565,0
20230531,173200,270490225,2565,2565,2565,2565,0
20230531,173100,270490225,2565,2565,2565,2565,0
20230531,173000,270490225,2565,2565,2565,2565,0
20230531,172900,270490225,2565,2565,2565,2565,0
20230531,172800,270490225,2565,2565,2565,2565,0
20230531,172700,270490225,2565,2565,2565,2565,0
20230531,172600,270490225,2565,2565,2565,2565,0
20230531,172500,270490225,2565,2565,2565,2565,0
20230531,172400,270490225,2565,2565,2565,2565,0
20230531,172300,270490225,2565,2565,2565,2565,0
20230531,172200,270490225,2565,2565,2565,2565,0
20230531,172100,270490225,2565,2565,2565,2565,0
20230531,172000,270490225,2565,2565,2565,2565,0
20230531,171900,270490225,2565,2565,2565,2565,0
20230531,171800,270490225,2565,2565,2565,2565,0
20230531,171700,270490225,2565,2565,2565,2565,0
20230531,171600,270490225,2565,2565,2565,2565,0
20230531,171500,270490225,2565,2565,2565,2565,1236
20230531,171400,270490225,2565,2565,2565,2565,0
20230531,171300,270490225,2565,2565,2565,2565,0
20230531,171200,270490225,2565,2565,2565,2565,0
20230531,171100,270490225,2565,2565,2565,2565,0
20230531,171000,270490225,2565,2565,2565,2565,0
20230531,170900,270490225,2565,2565,2565,2565,0
20230531,170800,270490225,2565,2565,2565,2565,0
20230531,170700,270490225,2565,2565,2565,2565,0
20230531,170600,270490225,2565,2565,2565,2565,0
20230531,170500,270490225,2565,2565,2565,2565,0
20230531,170400,270490225,2565,2565,2565,2565,0
20230531,170300,270490225,2565,2565,2565,2565,0
20230531,170200,270490225,2565,2565,2565,2565,0
20230531,170100,270490225,2565,2565,2565,2565,0
20230531,170000,270490225,2565,2565,2565,2565,0
20230531,165900,270490225,2565,2565,2565,2565,0
20230531,165800,270490225,2565,2565,2565,2565,0
20230531,165700,270490225,2565,2565,2565,2565,0
20230531,165600,270490225,2565,2565,2565,2565,0
20230531,165500,270490225,2565,2565,2565,2565,0
20230531,165400,270490225,2565,2565,2565,2565,0
20230531,165300,270490225,2565,2565,2565,2565,0
20230531,165200,270490225,2565,2565,2565,2565,0
20230531,165100,270490225,2565,2565,2565,2565,0
20230531,165000,270490225,2565,2565,2565,2565,0
20230531,164900,270490225,2565,2565,2565,2565,0
20230531,164800,270490225,2565,2565,2565,2565,0
20230531,164700,270490225,2565,2565,2565,2565,0
20230531,164600,270490225,2565,2565,2565,2565,0
20230531,164500,270490225,2565,2565,2565,2565,1236
20230531,164400,270490225,2565,2565,2565,2565,0
20230531,164300,270490225,2565,2565,2565,2565,0
20230531,164200,270490225,2565,2565,2565,2565,0
20230531,164100,270490225,2565,2565,2565,2565,0
20230531,164000,270490225,2565,2565,2565,2565,0
20230531,163900,270490225,2565,2565,2565,2565,0
20230531,163800,270490225,2565,2565,2565,2565,0
20230531,163700,270490225,2565,2565,2565,2565,0
20230531,163600,270490225,2565,2565,2565,2565,0
20230531,163500,270490225,2565,2565,2565,2565,0
20230531,163400,270490225,2565,2565,2565,2565,0
20230531,163300,270490225,2565,2565,2565,2565,0
20230531,163200,270490225,2565,2565,2565,2565,0
20230531,163100,270490225,2565,2565,2565,2565,0
20230531,163000,270490225,2565,2565,2565,2565,0
20230531,162900,270490225,2565,2565,2565,2565,0
20230531,162800,270490225,2565,2565,2565,2565,0
20230531,162700,270490225,2565,2565,2565,2565,0
20230531,162600,270490225,2565,2565,2565,2565,0
20230531,162500,270490225,2565,2565,2565,2565,0
20230531,162400,270490225,2565,2565,2565,2565,0
20230531,162300,270490225,2565,2565,2565,2565,0
20230531,162200,270490225,2565,2565,2565,2565,0
20230531,162100,270490225,2565,2565,2565,2565,0
20230531,162000,270490225,2565,2565,2565,2565,0
20230531,161900,270490225,2565,2565,2565,2565,0
20230531,161800,270490225,2565,2565,2565,2565,0
20230531,161700,270490225,2565,2565,2565,2565,0
20230531,161600,270490225,2565,2565,2565,2565,0
20230531,161500,270490225,2565,2565,2565,2565,1236
20230531,161400,270490225,2565,2565,2565,2565,0
20230531,161300,270490225,2565,2565,2565,2565,0
20230531,161200,270490225,2565,2565,2565,2565,0
20230531,161100,270490225,2565,2565,2565,2565,0
20230531,161000,270490225,2565,2565,2565,2565,0
20230531,160900,270490225,2565,2565,2565,2565,0
20230531,160800,270490225,2565,2565,2565,2565,0
20230531,160700,270490225,2565,2565,2565,2565,0
20230531,160600,270490225,2565,2565,2565,2565,0
20230531,160500,270490225,2565,2565,2565,2565,0
20230531,160400,270490225,2565,2565,2565,2565,0
20230531,160300,270490225,2565,2565,2565,2565,0
20230531,160200,270490225,2565,2565,2565,2565,0
20230531,160100,270490225,2565,2565,2565,2565,0
20230531,160000,270490225,2565,2565,2565,2565,0
20230531,155900,270490225,2565,2565,2565,2565,0
20230531,155800,270490225,2565,2565,2565,2565,0
20230531,155700,270490225,2565,2565,2565,2565,0
20230531,155600,270490225,2565,2565,2565,2565,0
20230531,155500,270490225,2565,2565,2565,2565,0
20230531,155400,270490225,2565,2565,2565,2565,0
20230531,155300,270490225,2565,2565,2565,2565,0
20230531,155200,270490225,2565,2565,2565,2565,0
20230531,155100,270490225,2565,2565,2565,2565,0
20230531,155000,270490225,2565,2565,2565,2565,0
20230531,154900,270490225,2565,2565,2565,2565,0
20230531,154800,270490225,2565,2565,2565,2565,0
20230531,154700,270490225,2565,2565,2565,2565,0
20230531,154600,270490225,2565,2565,2565,2565,0
20230531,154500,270490225,2565,2565,2565,2565,1236
20230531,154400,270490225,2565,2565,2565,2565,0
20230531,154300,270490225,2565,2565,2565,2565,0
20230531,154200,270490225,2565,2565,2565,2565,0
20230531,154100,270490225,2565,2565,2565,2565,0
20230531,154000,270490225,2565,2565,2565,2565,0
20230531,153900,270490225,2565,2565,2565,2565,0
20230531,153800,270490225,2565,2565,2565,2565,0
20230531,153700,270490225,2565,2565,2565,2565,0
20230531,153600,270490225,2565,2565,2565,2565,0
20230531,153500,270490225,2565,2565,2565,2565,0
20230531,153400,270490225,2565,2565,2565,2565,0
20230531,153300,270490225,2565,2565,2565,2565,0
20230531,153200,270490225,2565,2565,2565,2565,0
20230531,153100,270490225,2565,2565,2565,2565,0
20230531,153000,270490225,2565,2565,2565,2565,1236
20230531,152900,267319885,2560,2560,2560,2560,0
20230531,152800,267319885,2560,2560,2560,2560,0
20230531,152700,267319885,2560,2560,2560,2560,0
20230531,152600,267319885,2560,2560,2560,2560,0
20230531,152500,267319885,2560,2560,2560,2560,0
20230531,152400,267319885,2560,2560,2560,2560,0
20230531,152300,267319885,2560,2560,2560,2560,0
20230531,152200,267319885,2560,2560,2560,2560,0
20230531,152100,267319885,2560,2560,2560,2560,0
20230531,152000,267319885,2560,2560,2560,2560,0
20230531,151900,267319885,2560,2560,2560,2560,0
20230531,151800,267319885,2560,2560,2560,2560,57
20230531,151700,267173965,2565,2565,2565,2565,16
20230531,151600,267132925,2565,2565,2565,2565,0
20230531,151500,267132925,2565,2555,2565,2555,351
20230531,151400,266232625,2565,2555,2565,2555,524
20230531,151300,264893350,2560,2555,2560,2555,5
20230531,151200,264880565,2560,2555,2560,2555,4
20230531,151100,264870340,2560,2560,2565,2560,9
20230531,151000,264847295,2565,2555,2565,2555,5
20230531,150900,264834495,2560,2555,2560,2555,33
20230531,150800,264750030,2560,2555,2565,2555,23
20230531,150700,264691145,2555,2565,2565,2555,8
20230531,150600,264670650,2555,2565,2565,2555,8
20230531,150500,264650155,2555,2565,2565,2555,216
20230531,150400,264096240,2565,2565,2565,2555,8
20230531,150300,264075745,2555,2565,2565,2555,10
20230531,150200,264050120,2560,2560,2560,2560,39
20230531,150100,263950280,2555,2560,2565,2555,555
20230531,150000,262532225,2555,2555,2565,2555,15
20230531,145900,262493885,2565,2565,2565,2565,0
20230531,145800,262493885,2565,2565,2565,2565,0
20230531,145700,262493885,2565,2565,2565,2565,0
20230531,145600,262493885,2565,2565,2565,2565,2
20230531,145500,262488755,2560,2560,2560,2560,1100
20230531,145400,259672755,2565,2565,2565,2565,0
20230531,145300,259672755,2565,2560,2565,2560,4
20230531,145200,259662510,2565,2565,2565,2565,0
20230531,145100,259662510,2565,2565,2565,2565,0
20230531,145000,259662510,2565,2565,2565,2565,0
20230531,144900,259662510,2565,2565,2565,2565,0
20230531,144800,259662510,2565,2555,2565,2550,122
20230531,144700,259351340,2565,2565,2565,2565,0
20230531,144600,259351340,2565,2565,2565,2565,0
20230531,144500,259351340,2565,2565,2565,2565,0
20230531,144400,259351340,2565,2560,2565,2560,8
20230531,144300,259330850,2555,2560,2560,2555,236
20230531,144200,258727400,2560,2555,2560,2555,479
20230531,144100,257502055,2560,2560,2560,2560,0
20230531,144000,257502055,2560,2560,2560,2560,0
20230531,143900,257502055,2560,2555,2560,2555,227
20230531,143800,256920970,2560,2560,2560,2560,0
20230531,143700,256920970,2560,2555,2560,2555,2002
20230531,143600,251805855,2565,2565,2565,2565,0
20230531,143500,251805855,2565,2565,2565,2565,0
20230531,143400,251805855,2565,2565,2565,2565,3
20230531,143300,251798160,2565,2560,2565,2560,6
20230531,143200,251782795,2565,2555,2565,2550,25
20230531,143100,251718995,2555,2555,2555,2555,1
20230531,143000,251716440,2565,2565,2565,2565,0
20230531,142900,251716440,2565,2565,2565,2565,2
20230531,142800,251711310,2550,2560,2565,2550,237
20230531,142700,251106920,2565,2560,2565,2545,5520
20230531,142600,237032125,2555,2555,2555,2555,48
20230531,142500,236909485,2565,2565,2565,2565,0
20230531,142400,236909485,2565,2565,2565,2565,0
20230531,142300,236909485,2565,2565,2565,2565,0
20230531,142200,236909485,2565,2560,2565,2555,3696
20230531,142100,227463675,2565,2565,2565,2565,0
20230531,142000,227463675,2565,2560,2565,2560,401
20230531,141900,226437110,2565,2565,2565,2565,1
20230531,141800,226434545,2565,2560,2565,2560,3
20230531,141700,226426860,2560,2560,2560,2560,1
20230531,141600,226424300,2565,2565,2565,2565,0
20230531,141500,226424300,2565,2565,2565,2565,2
20230531,141400,226419170,2565,2565,2565,2565,1
20230531,141300,226416605,2560,2560,2560,2560,3169
20230531,141200,218303965,2565,2565,2565,2565,0
20230531,141100,218303965,2565,2565,2565,2565,6
20230531,141000,218288575,2565,2565,2565,2565,0
20230531,140900,218288575,2565,2565,2565,2565,0
20230531,140800,218288575,2565,2565,2565,2565,0
20230531,140700,218288575,2565,2565,2565,2565,113
20230531,140600,217998730,2565,2565,2565,2560,1888
20230531,140500,213163010,2565,2565,2565,2565,2
20230531,140400,213157880,2565,2565,2565,2565,0
20230531,140300,213157880,2565,2565,2565,2565,0
20230531,140200,213157880,2565,2565,2565,2565,0
20230531,140100,213157880,2565,2565,2565,2565,1423
20230531,140000,209507885,2565,2565,2565,2565,4
20230531,135900,209497625,2565,2565,2565,2565,1
20230531,135800,209495060,2560,2560,2560,2560,100
20230531,135700,209239060,2565,2565,2565,2565,2
20230531,135600,209233930,2565,2565,2565,2565,0
20230531,135500,209233930,2565,2565,2565,2565,20
20230531,135400,209182630,2565,2565,2565,2565,0
20230531,135300,209182630,2565,2565,2565,2565,0
20230531,135200,209182630,2565,2565,2565,2565,0
20230531,135100,209182630,2565,2565,2565,2565,0
20230531,135000,209182630,2565,2565,2565,2565,0
20230531,134900,209182630,2565,2565,2565,2565,0
20230531,134800,209182630,2565,2565,2565,2565,0
20230531,134700,209182630,2565,2565,2565,2565,3
20230531,134600,209174935,2565,2565,2565,2565,0
20230531,134500,209174935,2565,2565,2565,2565,0
20230531,134400,209174935,2565,2565,2565,2565,0
20230531,134300,209174935,2565,2565,2565,2565,0
20230531,134200,209174935,2565,2560,2565,2560,112
20230531,134100,208888205,2565,2565,2565,2565,0
20230531,134000,208888205,2565,2570,2570,2565,2
20230531,133900,208883070,2560,2570,2570,2560,4092
20230531,133800,198389730,2580,2570,2580,2570,67
20230531,133700,198217520,2570,2570,2570,2570,150
20230531,133600,197832020,2580,2580,2580,2580,2
20230531,133500,197826860,2575,2580,2580,2575,47
20230531,133400,197705830,2570,2570,2570,2570,0
20230531,133300,197705830,2570,2570,2580,2570,7
20230531,133200,197687820,2580,2570,2580,2570,2182
20230531,133100,192080060,2580,2580,2580,2580,0
20230531,133000,192080060,2580,2580,2580,2580,2
20230531,132900,192074900,2575,2575,2575,2575,0
20230531,132800,192074900,2575,2575,2575,2575,0
20230531,132700,192074900,2575,2575,2575,2575,400
20230531,132600,191044900,2580,2580,2580,2580,0
20230531,132500,191044900,2580,2580,2580,2580,0
20230531,132400,191044900,2580,2580,2580,2580,0
20230531,132300,191044900,2580,2580,2580,2580,38
20230531,132200,190946860,2580,2580,2580,2580,0
20230531,132100,190946860,2580,2580,2580,2580,600
20230531,132000,189398860,2580,2580,2580,2580,2
20230531,131900,189393700,2575,2575,2575,2575,0
20230531,131800,189393700,2575,2575,2575,2575,1000
20230531,131700,186818700,2580,2580,2580,2580,0
20230531,131600,186818700,2580,2580,2580,2580,0
20230531,131500,186818700,2580,2580,2580,2580,0
20230531,131400,186818700,2580,2580,2580,2580,0
20230531,131300,186818700,2580,2580,2580,2580,0
20230531,131200,186818700,2580,2580,2580,2580,1
20230531,131100,186816120,2575,2575,2575,2575,3
20230531,131000,186808395,2580,2580,2580,2580,0
20230531,130900,186808395,2580,2580,2580,2580,0
20230531,130800,186808395,2580,2580,2580,2580,0
20230531,130700,186808395,2580,2580,2580,2580,0
20230531,130600,186808395,2580,2580,2580,2580,0
20230531,130500,186808395,2580,2580,2580,2580,0
20230531,130400,186808395,2580,2580,2580,2580,0
20230531,130300,186808395,2580,2575,2580,2575,4
20230531,130200,186798085,2570,2570,2575,2570,1357
20230531,130100,183310545,2580,2575,2580,2570,557
20230531,130000,181878455,2575,2570,2575,2570,883
20230531,125900,179604735,2575,2575,2575,2575,0
20230531,125800,179604735,2575,2575,2575,2575,0
20230531,125700,179604735,2575,2575,2575,2575,0
20230531,125600,179604735,2575,2575,2575,2575,0
20230531,125500,179604735,2575,2575,2575,2575,5
20230531,125400,179591860,2580,2580,2580,2580,0
20230531,125300,179591860,2580,2580,2580,2580,0
20230531,125200,179591860,2580,2580,2580,2580,500
20230531,125100,178301860,2580,2580,2580,2580,200
20230531,125000,177785860,2585,2585,2585,2585,0
20230531,124900,177785860,2585,2585,2585,2585,0
20230531,124800,177785860,2585,2580,2585,2580,102
20230531,124700,177522690,2585,2585,2585,2585,0
20230531,124600,177522690,2585,2585,2585,2585,0
20230531,124500,177522690,2585,2585,2585,2585,0
20230531,124400,177522690,2585,2585,2585,2585,0
20230531,124300,177522690,2585,2585,2585,2585,1
20230531,124200,177520105,2580,2580,2580,2580,2000
20230531,124100,172360105,2580,2580,2580,2580,0
20230531,124000,172360105,2580,2580,2580,2580,0
20230531,123900,172360105,2580,2580,2580,2580,0
20230531,123800,172360105,2580,2580,2580,2580,0
20230531,123700,172360105,2580,2580,2580,2580,2
20230531,123600,172354945,2580,2580,2580,2580,0
20230531,123500,172354945,2580,2580,2580,2580,100
20230531,123400,172096945,2580,2580,2580,2580,0
20230531,123300,172096945,2580,2580,2580,2580,0
20230531,123200,172096945,2580,2580,2580,2580,0
20230531,123100,172096945,2580,2580,2580,2580,0
20230531,123000,172096945,2580,2580,2580,2580,200
20230531,122900,171580945,2580,2580,2580,2580,0
20230531,122800,171580945,2580,2580,2580,2580,0
20230531,122700,171580945,2580,2580,2580,2580,0
20230531,122600,171580945,2580,2580,2580,2580,0
20230531,122500,171580945,2580,2580,2580,2580,0
20230531,122400,171580945,2580,2580,2580,2580,0
20230531,122300,171580945,2580,2580,2580,2580,1
20230531,122200,171578365,2570,2570,2570,2570,0
20230531,122100,171578365,2570,2570,2570,2570,100
20230531,122000,171321365,2580,2580,2580,2580,0
20230531,121900,171321365,2580,2580,2580,2580,1
20230531,121800,171318785,2570,2575,2575,2570,1734
20230531,121700,166858520,2580,2580,2580,2580,50
20230531,121600,166729520,2580,2580,2580,2580,2
20230531,121500,166724360,2580,2580,2580,2580,0
20230531,121400,166724360,2580,2580,2580,2580,10
20230531,121300,166698560,2580,2580,2580,2580,0
20230531,121200,166698560,2580,2580,2580,2580,0
20230531,121100,166698560,2580,2580,2580,2580,2
20230531,121000,166693400,2580,2580,2580,2580,1
20230531,120900,166690820,2580,2580,2580,2580,0
20230531,120800,166690820,2580,2580,2580,2580,18
20230531,120700,166644380,2580,2580,2580,2580,0
20230531,120600,166644380,2580,2580,2580,2580,0
20230531,120500,166644380,2580,2580,2580,2580,525
20230531,120400,165289880,2580,2580,2580,2580,0
20230531,120300,165289880,2580,2580,2580,2580,0
20230531,120200,165289880,2580,2580,2580,2580,0
20230531,120100,165289880,2580,2580,2580,2580,0
20230531,120000,165289880,2580,2580,2580,2580,19
20230531,115900,165240860,2580,2580,2580,2580,17
20230531,115800,165197000,2580,2585,2585,2580,133
20230531,115700,164853690,2585,2580,2585,2580,88
20230531,115600,164626560,2580,2580,2580,2580,29
20230531,115500,164551740,2580,2575,2580,2570,941
20230531,115400,162126900,2580,2580,2580,2575,4360
20230531,115300,150878125,2580,2580,2580,2580,93
20230531,115200,150638185,2580,2580,2580,2580,34
20230531,115100,150550465,2580,2580,2580,2575,234
20230531,115000,149947740,2580,2575,2580,2575,2806
20230531,114900,142722205,2580,2580,2580,2580,34
20230531,114800,142634485,2580,2580,2580,2580,40
20230531,114700,142531285,2580,2580,2580,2580,35
20230531,114600,142440985,2580,2580,2580,2580,17
20230531,114500,142397125,2580,2580,2580,2580,234
20230531,114400,141793405,2580,2575,2580,2575,65
20230531,114300,141625945,2580,2575,2580,2575,38
20230531,114200,141527925,2580,2580,2580,2580,34
20230531,114100,141440205,2580,2580,2580,2580,18
20230531,114000,141393765,2575,2580,2580,2575,18
20230531,113900,141347410,2570,2580,2580,2570,2051
20230531,113800,136074145,2580,2580,2580,2580,18
20230531,113700,136027705,2575,2575,2580,2575,160
20230531,113600,135615450,2575,2575,2575,2575,34
20230531,113500,135527900,2575,2580,2580,2575,65
20230531,113400,135360285,2580,2575,2580,2575,4
20230531,113300,135349980,2575,2580,2580,2575,261
20230531,113200,134676685,2580,2580,2580,2580,103
20230531,113100,134410945,2580,2580,2580,2575,1829
20230531,113000,129701085,2580,2575,2580,2575,102
20230531,112900,129438350,2580,2580,2580,2580,79
20230531,112800,129234530,2580,2580,2580,2580,424
20230531,112700,128140610,2580,2580,2580,2580,34
20230531,112600,128052890,2580,2580,2580,2580,46
20230531,112500,127934210,2580,2580,2580,2580,67
20230531,112400,127761350,2580,2580,2580,2580,35
20230531,112300,127671050,2580,2575,2580,2575,30
20230531,112200,127593655,2580,2580,2580,2580,34
20230531,112100,127505935,2580,2580,2580,2580,18
20230531,112000,127459495,2575,2575,2580,2575,434
20230531,111900,126341850,2575,2580,2580,2575,18
20230531,111800,126295415,2580,2575,2580,2570,38
20230531,111700,126197495,2575,2575,2575,2575,114
20230531,111600,125903945,2575,2575,2575,2575,17
20230531,111500,125860170,2575,2575,2575,2575,34
20230531,111400,125772620,2575,2575,2575,2575,67
20230531,111300,125600095,2580,2580,2580,2575,55
20230531,111200,125458450,2575,2570,2575,2570,5000
20230531,111100,112585795,2570,2570,2570,2570,35
20230531,111000,112495845,2570,2570,2570,2570,345
20230531,110900,111609195,2570,2575,2575,2570,1198
20230531,110800,108530245,2570,2570,2575,2570,410
20230531,110700,107476445,2570,2570,2570,2570,17
20230531,110600,107432755,2570,2570,2570,2570,39
20230531,110500,107332525,2570,2570,2570,2565,25
20230531,110400,107268280,2570,2570,2570,2570,34
20230531,110300,107180900,2570,2570,2570,2570,106
20230531,110200,106908480,2570,2570,2570,2570,1344
20230531,110100,103454400,2570,2570,2570,2570,34
20230531,110000,103367020,2570,2570,2570,2570,18
20230531,105900,103320760,2570,2570,2570,2570,34
20230531,105800,103233380,2570,2570,2570,2570,17
20230531,105700,103189690,2570,2570,2570,2570,404
20230531,105600,102151410,2570,2570,2570,2570,17
20230531,105500,102107720,2570,2570,2570,2570,74
20230531,105400,101917540,2570,2570,2570,2570,17
20230531,105300,101873850,2570,2570,2570,2570,34
20230531,105200,101786470,2570,2570,2570,2570,34
20230531,105100,101699090,2565,2570,2570,2565,317
20230531,105000,100885900,2570,2570,2570,2565,236
20230531,104900,100279885,2570,2570,2570,2570,17
20230531,104800,100236195,2570,2570,2570,2570,35
20230531,104700,100146245,2570,2570,2570,2570,17
20230531,104600,100102555,2570,2565,2570,2565,210
20230531,104500,99563815,2565,2565,2565,2565,476
20230531,104400,98342875,2565,2570,2570,2565,564
20230531,104300,96896130,2570,2570,2570,2570,36
20230531,104200,96803610,2570,2570,2570,2570,17
20230531,104100,96759920,2570,2570,2570,2570,34
20230531,104000,96672540,2570,2565,2570,2565,817
20230531,103900,94576350,2565,2565,2565,2565,359
20230531,103800,93655515,2570,2565,2570,2565,1213
20230531,103700,90539170,2565,2565,2565,2565,1034
20230531,103600,87886960,2565,2565,2565,2565,35
20230531,103500,87797185,2565,2565,2565,2565,17
20230531,103400,87753580,2565,2565,2565,2565,39
20230531,103300,87653545,2565,2565,2565,2565,1157
20230531,103200,84685840,2565,2565,2565,2565,34
20230531,103100,84598630,2565,2565,2565,2565,17
20230531,103000,84555025,2565,2565,2565,2565,134
20230531,102900,84211315,2565,2565,2565,2565,117
20230531,102800,83911210,2565,2565,2565,2565,17
20230531,102700,83867605,2560,2565,2565,2560,4302
20230531,102600,72854315,2565,2565,2565,2565,17
20230531,102500,72810710,2565,2565,2565,2565,65
20230531,102400,72643985,2565,2565,2565,2565,18
20230531,102300,72597815,2565,2565,2565,2565,120
20230531,102200,72290015,2565,2565,2565,2565,31
20230531,102100,72210500,2570,2570,2570,2570,35
20230531,102000,72120550,2570,2570,2570,2570,10
20230531,101900,72094850,2570,2570,2570,2570,116
20230531,101800,71796730,2570,2565,2570,2565,329
20230531,101700,70952840,2570,2570,2570,2570,10
20230531,101600,70927140,2570,2570,2570,2570,0
20230531,101500,70927140,2570,2565,2575,2565,242
20230531,101400,70306395,2565,2565,2565,2565,1
20230531,101300,70303830,2575,2565,2575,2565,27
20230531,101200,70234405,2565,2560,2565,2560,5961
20230531,101100,54948705,2560,2560,2560,2560,0
20230531,101000,54948705,2560,2555,2560,2555,22
20230531,100900,54892485,2555,2555,2555,2555,333
20230531,100800,54041670,2560,2560,2560,2560,40
20230531,100700,53939270,2560,2560,2560,2560,1101
20230531,100600,51120710,2560,2560,2560,2560,371
20230531,100500,50170950,2560,2565,2565,2560,167
20230531,100400,49743240,2565,2565,2565,2565,28
20230531,100300,49671420,2565,2565,2565,2565,28
20230531,100200,49599600,2560,2560,2560,2560,2
20230531,100100,49594480,2565,2560,2565,2560,7
20230531,100000,49576555,2560,2560,2560,2560,1895
20230531,095900,44725355,2560,2560,2560,2560,28
20230531,095800,44653675,2560,2560,2560,2560,47
20230531,095700,44533355,2560,2560,2560,2560,112
20230531,095600,44246635,2560,2560,2560,2560,128
20230531,095500,43918955,2560,2560,2560,2560,229
20230531,095400,43332715,2560,2560,2560,2560,28
20230531,095300,43261035,2560,2560,2560,2560,28
20230531,095200,43189355,2555,2560,2560,2555,42
20230531,095100,43081905,2560,2560,2560,2560,0
20230531,095000,43081905,2560,2565,2565,2560,82
20230531,094900,42871715,2565,2565,2565,2565,1
20230531,094800,42869150,2560,2560,2560,2560,28
20230531,094700,42797470,2565,2560,2565,2560,230
20230531,094600,42208665,2555,2560,2560,2555,55
20230531,094500,42067890,2560,2560,2560,2560,326
20230531,094400,41233330,2565,2565,2565,2565,30
20230531,094300,41156380,2560,2560,2560,2560,60
20230531,094200,41002780,2565,2560,2565,2560,4543
20230531,094100,29372695,2555,2555,2555,2555,444
20230531,094000,28238275,2555,2555,2555,2555,28
20230531,093900,28166735,2555,2555,2555,2555,0
20230531,093800,28166735,2555,2550,2555,2550,1600
20230531,093700,24086235,2555,2555,2555,2555,38
20230531,093600,23989145,2555,2555,2555,2555,28
20230531,093500,23917605,2555,2555,2555,2555,131
20230531,093400,23582900,2555,2560,2560,2555,32
20230531,093300,23501135,2555,2555,2555,2555,31
20230531,093200,23421930,2555,2555,2555,2555,48
20230531,093100,23299290,2555,2555,2555,2555,58
20230531,093000,23151100,2555,2555,2555,2555,38
20230531,092900,23054010,2555,2555,2555,2555,52
20230531,092800,22921150,2555,2555,2555,2555,28
20230531,092700,22849610,2555,2555,2555,2555,20
20230531,092600,22798510,2555,2550,2555,2550,38
20230531,092500,22701455,2555,2550,2555,2550,3011
20230531,092400,15023400,2555,2555,2555,2555,28
20230531,092300,14951860,2555,2550,2555,2550,56
20230531,092200,14808915,2555,2555,2555,2555,29
20230531,092100,14734820,2550,2550,2550,2550,1
20230531,092000,14732270,2550,2555,2555,2550,94
20230531,091900,14492220,2550,2555,2555,2550,238
20230531,091800,13885180,2555,2555,2555,2555,31
20230531,091700,13805975,2550,2550,2550,2550,4
20230531,091600,13795775,2540,2545,2545,2540,50
20230531,091500,13668635,2540,2555,2555,2540,778
20230531,091400,11691345,2555,2555,2555,2555,48
20230531,091300,11568705,2555,2555,2555,2555,80
20230531,091200,11364305,2555,2545,2555,2540,371
20230531,091100,10421795,2555,2555,2555,2555,0
20230531,091000,10421795,2555,2550,2555,2545,527
20230531,090900,9080240,2550,2550,2550,2550,296
20230531,090800,8325440,2555,2555,2555,2555,28
20230531,090700,8253900,2555,2555,2555,2555,28
20230531,090600,8182360,2555,2555,2555,2555,28
20230531,090500,8110820,2555,2555,2555,2555,28
20230531,090400,8039280,2560,2560,2560,2550,1444
20230531,090300,4346190,2560,2555,2560,2555,970
20230531,090200,1867690,2555,2555,2555,2555,47
20230531,090100,1747605,2555,2560,2560,2555,56
20230531,090000,1604385,2565,2550,2565,2550,629