KissMeData/009270/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,203800,285064473,1451,1451,1451,1451,12611
20230531,203700,285064473,1451,1451,1451,1451,0
20230531,203600,285064473,1451,1451,1451,1451,0
20230531,203500,285064473,1451,1451,1451,1451,0
20230531,203400,285064473,1451,1451,1451,1451,0
20230531,203300,285064473,1451,1451,1451,1451,0
20230531,203200,285064473,1451,1451,1451,1451,0
20230531,203100,285064473,1451,1451,1451,1451,0
20230531,203000,285064473,1451,1451,1451,1451,0
20230531,202900,285064473,1451,1451,1451,1451,0
20230531,202800,285064473,1451,1451,1451,1451,0
20230531,202700,285064473,1451,1451,1451,1451,0
20230531,202600,285064473,1451,1451,1451,1451,0
20230531,202500,285064473,1451,1451,1451,1451,0
20230531,202400,285064473,1451,1451,1451,1451,0
20230531,202300,285064473,1451,1451,1451,1451,0
20230531,202200,285064473,1451,1451,1451,1451,0
20230531,202100,285064473,1451,1451,1451,1451,0
20230531,202000,285064473,1451,1451,1451,1451,0
20230531,201900,285064473,1451,1451,1451,1451,0
20230531,201800,285064473,1451,1451,1451,1451,0
20230531,201700,285064473,1451,1451,1451,1451,0
20230531,201600,285064473,1451,1451,1451,1451,0
20230531,201500,285064473,1451,1451,1451,1451,0
20230531,201400,285064473,1451,1451,1451,1451,0
20230531,201300,285064473,1451,1451,1451,1451,0
20230531,201200,285064473,1451,1451,1451,1451,0
20230531,201100,285064473,1451,1451,1451,1451,0
20230531,201000,285064473,1451,1451,1451,1451,0
20230531,200900,285064473,1451,1451,1451,1451,0
20230531,200800,285064473,1451,1451,1451,1451,12611
20230531,200700,285064473,1451,1451,1451,1451,0
20230531,200600,285064473,1451,1451,1451,1451,0
20230531,200500,285064473,1451,1451,1451,1451,0
20230531,200400,285064473,1451,1451,1451,1451,0
20230531,200300,285064473,1451,1451,1451,1451,0
20230531,200200,285064473,1451,1451,1451,1451,0
20230531,200100,285064473,1451,1451,1451,1451,0
20230531,200000,285064473,1451,1451,1451,1451,0
20230531,195900,285064473,1451,1451,1451,1451,0
20230531,195800,285064473,1451,1451,1451,1451,0
20230531,195700,285064473,1451,1451,1451,1451,0
20230531,195600,285064473,1451,1451,1451,1451,0
20230531,195500,285064473,1451,1451,1451,1451,0
20230531,195400,285064473,1451,1451,1451,1451,0
20230531,195300,285064473,1451,1451,1451,1451,0
20230531,195200,285064473,1451,1451,1451,1451,0
20230531,195100,285064473,1451,1451,1451,1451,0
20230531,195000,285064473,1451,1451,1451,1451,0
20230531,194900,285064473,1451,1451,1451,1451,0
20230531,194800,285064473,1451,1451,1451,1451,0
20230531,194700,285064473,1451,1451,1451,1451,0
20230531,194600,285064473,1451,1451,1451,1451,0
20230531,194500,285064473,1451,1451,1451,1451,0
20230531,194400,285064473,1451,1451,1451,1451,0
20230531,194300,285064473,1451,1451,1451,1451,0
20230531,194200,285064473,1451,1451,1451,1451,0
20230531,194100,285064473,1451,1451,1451,1451,0
20230531,194000,285064473,1451,1451,1451,1451,0
20230531,193900,285064473,1451,1451,1451,1451,0
20230531,193800,285064473,1451,1451,1451,1451,12611
20230531,193700,285064473,1451,1451,1451,1451,0
20230531,193600,285064473,1451,1451,1451,1451,0
20230531,193500,285064473,1451,1451,1451,1451,0
20230531,193400,285064473,1451,1451,1451,1451,0
20230531,193300,285064473,1451,1451,1451,1451,0
20230531,193200,285064473,1451,1451,1451,1451,0
20230531,193100,285064473,1451,1451,1451,1451,0
20230531,193000,285064473,1451,1451,1451,1451,0
20230531,192900,285064473,1451,1451,1451,1451,0
20230531,192800,285064473,1451,1451,1451,1451,0
20230531,192700,285064473,1451,1451,1451,1451,0
20230531,192600,285064473,1451,1451,1451,1451,0
20230531,192500,285064473,1451,1451,1451,1451,0
20230531,192400,285064473,1451,1451,1451,1451,0
20230531,192300,285064473,1451,1451,1451,1451,0
20230531,192200,285064473,1451,1451,1451,1451,0
20230531,192100,285064473,1451,1451,1451,1451,0
20230531,192000,285064473,1451,1451,1451,1451,0
20230531,191900,285064473,1451,1451,1451,1451,0
20230531,191800,285064473,1451,1451,1451,1451,0
20230531,191700,285064473,1451,1451,1451,1451,0
20230531,191600,285064473,1451,1451,1451,1451,0
20230531,191500,285064473,1451,1451,1451,1451,0
20230531,191400,285064473,1451,1451,1451,1451,0
20230531,191300,285064473,1451,1451,1451,1451,0
20230531,191200,285064473,1451,1451,1451,1451,0
20230531,191100,285064473,1451,1451,1451,1451,0
20230531,191000,285064473,1451,1451,1451,1451,0
20230531,190900,285064473,1451,1451,1451,1451,0
20230531,190800,285064473,1451,1451,1451,1451,12611
20230531,190700,285064473,1451,1451,1451,1451,0
20230531,190600,285064473,1451,1451,1451,1451,0
20230531,190500,285064473,1451,1451,1451,1451,0
20230531,190400,285064473,1451,1451,1451,1451,0
20230531,190300,285064473,1451,1451,1451,1451,0
20230531,190200,285064473,1451,1451,1451,1451,0
20230531,190100,285064473,1451,1451,1451,1451,0
20230531,190000,285064473,1451,1451,1451,1451,0
20230531,185900,285064473,1451,1451,1451,1451,0
20230531,185800,285064473,1451,1451,1451,1451,0
20230531,185700,285064473,1451,1451,1451,1451,0
20230531,185600,285064473,1451,1451,1451,1451,0
20230531,185500,285064473,1451,1451,1451,1451,0
20230531,185400,285064473,1451,1451,1451,1451,0
20230531,185300,285064473,1451,1451,1451,1451,0
20230531,185200,285064473,1451,1451,1451,1451,0
20230531,185100,285064473,1451,1451,1451,1451,0
20230531,185000,285064473,1451,1451,1451,1451,0
20230531,184900,285064473,1451,1451,1451,1451,0
20230531,184800,285064473,1451,1451,1451,1451,0
20230531,184700,285064473,1451,1451,1451,1451,0
20230531,184600,285064473,1451,1451,1451,1451,0
20230531,184500,285064473,1451,1451,1451,1451,0
20230531,184400,285064473,1451,1451,1451,1451,0
20230531,184300,285064473,1451,1451,1451,1451,0
20230531,184200,285064473,1451,1451,1451,1451,0
20230531,184100,285064473,1451,1451,1451,1451,0
20230531,184000,285064473,1451,1451,1451,1451,0
20230531,183900,285064473,1451,1451,1451,1451,0
20230531,183800,285064473,1451,1451,1451,1451,12611
20230531,183700,285064473,1451,1451,1451,1451,0
20230531,183600,285064473,1451,1451,1451,1451,0
20230531,183500,285064473,1451,1451,1451,1451,0
20230531,183400,285064473,1451,1451,1451,1451,0
20230531,183300,285064473,1451,1451,1451,1451,0
20230531,183200,285064473,1451,1451,1451,1451,0
20230531,183100,285064473,1451,1451,1451,1451,0
20230531,183000,285064473,1451,1451,1451,1451,0
20230531,182900,285064473,1451,1451,1451,1451,0
20230531,182800,285064473,1451,1451,1451,1451,0
20230531,182700,285064473,1451,1451,1451,1451,0
20230531,182600,285064473,1451,1451,1451,1451,0
20230531,182500,285064473,1451,1451,1451,1451,0
20230531,182400,285064473,1451,1451,1451,1451,0
20230531,182300,285064473,1451,1451,1451,1451,0
20230531,182200,285064473,1451,1451,1451,1451,0
20230531,182100,285064473,1451,1451,1451,1451,0
20230531,182000,285064473,1451,1451,1451,1451,0
20230531,181900,285064473,1451,1451,1451,1451,0
20230531,181800,285064473,1451,1451,1451,1451,0
20230531,181700,285064473,1451,1451,1451,1451,0
20230531,181600,285064473,1451,1451,1451,1451,0
20230531,181500,285064473,1451,1451,1451,1451,0
20230531,181400,285064473,1451,1451,1451,1451,0
20230531,181300,285064473,1451,1451,1451,1451,0
20230531,181200,285064473,1451,1451,1451,1451,0
20230531,181100,285064473,1451,1451,1451,1451,0
20230531,181000,285064473,1451,1451,1451,1451,0
20230531,180900,285064473,1451,1451,1451,1451,0
20230531,180800,285064473,1451,1451,1451,1451,12611
20230531,180700,285064473,1451,1451,1451,1451,0
20230531,180600,285064473,1451,1451,1451,1451,0
20230531,180500,285064473,1451,1451,1451,1451,0
20230531,180400,285064473,1451,1451,1451,1451,0
20230531,180300,285064473,1451,1451,1451,1451,0
20230531,180200,285064473,1451,1451,1451,1451,0
20230531,180100,285064473,1451,1451,1451,1451,0
20230531,180000,285064473,1451,1451,1451,1451,0
20230531,175900,285064473,1451,1451,1451,1451,0
20230531,175800,285064473,1451,1451,1451,1451,0
20230531,175700,285064473,1451,1451,1451,1451,0
20230531,175600,285064473,1451,1451,1451,1451,0
20230531,175500,285064473,1451,1451,1451,1451,0
20230531,175400,285064473,1451,1451,1451,1451,0
20230531,175300,285064473,1451,1451,1451,1451,0
20230531,175200,285064473,1451,1451,1451,1451,0
20230531,175100,285064473,1451,1451,1451,1451,0
20230531,175000,285064473,1451,1451,1451,1451,0
20230531,174900,285064473,1451,1451,1451,1451,0
20230531,174800,285064473,1451,1451,1451,1451,0
20230531,174700,285064473,1451,1451,1451,1451,0
20230531,174600,285064473,1451,1451,1451,1451,0
20230531,174500,285064473,1451,1451,1451,1451,0
20230531,174400,285064473,1451,1451,1451,1451,0
20230531,174300,285064473,1451,1451,1451,1451,0
20230531,174200,285064473,1451,1451,1451,1451,0
20230531,174100,285064473,1451,1451,1451,1451,0
20230531,174000,285064473,1451,1451,1451,1451,0
20230531,173900,285064473,1451,1451,1451,1451,0
20230531,173800,285064473,1451,1451,1451,1451,12611
20230531,173700,285064473,1451,1451,1451,1451,0
20230531,173600,285064473,1451,1451,1451,1451,0
20230531,173500,285064473,1451,1451,1451,1451,0
20230531,173400,285064473,1451,1451,1451,1451,0
20230531,173300,285064473,1451,1451,1451,1451,0
20230531,173200,285064473,1451,1451,1451,1451,0
20230531,173100,285064473,1451,1451,1451,1451,0
20230531,173000,285064473,1451,1451,1451,1451,0
20230531,172900,285064473,1451,1451,1451,1451,0
20230531,172800,285064473,1451,1451,1451,1451,0
20230531,172700,285064473,1451,1451,1451,1451,0
20230531,172600,285064473,1451,1451,1451,1451,0
20230531,172500,285064473,1451,1451,1451,1451,0
20230531,172400,285064473,1451,1451,1451,1451,0
20230531,172300,285064473,1451,1451,1451,1451,0
20230531,172200,285064473,1451,1451,1451,1451,0
20230531,172100,285064473,1451,1451,1451,1451,0
20230531,172000,285064473,1451,1451,1451,1451,0
20230531,171900,285064473,1451,1451,1451,1451,0
20230531,171800,285064473,1451,1451,1451,1451,0
20230531,171700,285064473,1451,1451,1451,1451,0
20230531,171600,285064473,1451,1451,1451,1451,0
20230531,171500,285064473,1451,1451,1451,1451,0
20230531,171400,285064473,1451,1451,1451,1451,0
20230531,171300,285064473,1451,1451,1451,1451,0
20230531,171200,285064473,1451,1451,1451,1451,0
20230531,171100,285064473,1451,1451,1451,1451,0
20230531,171000,285064473,1451,1451,1451,1451,0
20230531,170900,285064473,1451,1451,1451,1451,0
20230531,170800,285064473,1451,1451,1451,1451,12611
20230531,170700,285064473,1451,1451,1451,1451,0
20230531,170600,285064473,1451,1451,1451,1451,0
20230531,170500,285064473,1451,1451,1451,1451,0
20230531,170400,285064473,1451,1451,1451,1451,0
20230531,170300,285064473,1451,1451,1451,1451,0
20230531,170200,285064473,1451,1451,1451,1451,0
20230531,170100,285064473,1451,1451,1451,1451,0
20230531,170000,285064473,1451,1451,1451,1451,0
20230531,165900,285064473,1451,1451,1451,1451,0
20230531,165800,285064473,1451,1451,1451,1451,0
20230531,165700,285064473,1451,1451,1451,1451,0
20230531,165600,285064473,1451,1451,1451,1451,0
20230531,165500,285064473,1451,1451,1451,1451,0
20230531,165400,285064473,1451,1451,1451,1451,0
20230531,165300,285064473,1451,1451,1451,1451,0
20230531,165200,285064473,1451,1451,1451,1451,0
20230531,165100,285064473,1451,1451,1451,1451,0
20230531,165000,285064473,1451,1451,1451,1451,0
20230531,164900,285064473,1451,1451,1451,1451,0
20230531,164800,285064473,1451,1451,1451,1451,0
20230531,164700,285064473,1451,1451,1451,1451,0
20230531,164600,285064473,1451,1451,1451,1451,0
20230531,164500,285064473,1451,1451,1451,1451,0
20230531,164400,285064473,1451,1451,1451,1451,0
20230531,164300,285064473,1451,1451,1451,1451,0
20230531,164200,285064473,1451,1451,1451,1451,0
20230531,164100,285064473,1451,1451,1451,1451,0
20230531,164000,285064473,1451,1451,1451,1451,0
20230531,163900,285064473,1451,1451,1451,1451,0
20230531,163800,285064473,1451,1451,1451,1451,12611
20230531,163700,285064473,1451,1451,1451,1451,0
20230531,163600,285064473,1451,1451,1451,1451,0
20230531,163500,285064473,1451,1451,1451,1451,0
20230531,163400,285064473,1451,1451,1451,1451,0
20230531,163300,285064473,1451,1451,1451,1451,0
20230531,163200,285064473,1451,1451,1451,1451,0
20230531,163100,285064473,1451,1451,1451,1451,0
20230531,163000,285064473,1451,1451,1451,1451,0
20230531,162900,285064473,1451,1451,1451,1451,0
20230531,162800,285064473,1451,1451,1451,1451,0
20230531,162700,285064473,1451,1451,1451,1451,0
20230531,162600,285064473,1451,1451,1451,1451,0
20230531,162500,285064473,1451,1451,1451,1451,0
20230531,162400,285064473,1451,1451,1451,1451,0
20230531,162300,285064473,1451,1451,1451,1451,0
20230531,162200,285064473,1451,1451,1451,1451,0
20230531,162100,285064473,1451,1451,1451,1451,0
20230531,162000,285064473,1451,1451,1451,1451,0
20230531,161900,285064473,1451,1451,1451,1451,0
20230531,161800,285064473,1451,1451,1451,1451,0
20230531,161700,285064473,1451,1451,1451,1451,0
20230531,161600,285064473,1451,1451,1451,1451,0
20230531,161500,285064473,1451,1451,1451,1451,0
20230531,161400,285064473,1451,1451,1451,1451,0
20230531,161300,285064473,1451,1451,1451,1451,0
20230531,161200,285064473,1451,1451,1451,1451,0
20230531,161100,285064473,1451,1451,1451,1451,0
20230531,161000,285064473,1451,1451,1451,1451,0
20230531,160900,285064473,1451,1451,1451,1451,0
20230531,160800,285064473,1451,1451,1451,1451,12611
20230531,160700,285064473,1451,1451,1451,1451,0
20230531,160600,285064473,1451,1451,1451,1451,0
20230531,160500,285064473,1451,1451,1451,1451,0
20230531,160400,285064473,1451,1451,1451,1451,0
20230531,160300,285064473,1451,1451,1451,1451,0
20230531,160200,285064473,1451,1451,1451,1451,0
20230531,160100,285064473,1451,1451,1451,1451,0
20230531,160000,285064473,1451,1451,1451,1451,0
20230531,155900,285064473,1451,1451,1451,1451,0
20230531,155800,285064473,1451,1451,1451,1451,0
20230531,155700,285064473,1451,1451,1451,1451,0
20230531,155600,285064473,1451,1451,1451,1451,0
20230531,155500,285064473,1451,1451,1451,1451,0
20230531,155400,285064473,1451,1451,1451,1451,0
20230531,155300,285064473,1451,1451,1451,1451,0
20230531,155200,285064473,1451,1451,1451,1451,0
20230531,155100,285064473,1451,1451,1451,1451,0
20230531,155000,285064473,1451,1451,1451,1451,0
20230531,154900,285064473,1451,1451,1451,1451,0
20230531,154800,285064473,1451,1451,1451,1451,0
20230531,154700,285064473,1451,1451,1451,1451,0
20230531,154600,285064473,1451,1451,1451,1451,0
20230531,154500,285064473,1451,1451,1451,1451,0
20230531,154400,285064473,1451,1451,1451,1451,0
20230531,154300,285064473,1451,1451,1451,1451,0
20230531,154200,285064473,1451,1451,1451,1451,0
20230531,154100,285064473,1451,1451,1451,1451,0
20230531,154000,285064473,1451,1451,1451,1451,0
20230531,153900,285064473,1451,1451,1451,1451,0
20230531,153800,285064473,1451,1451,1451,1451,12611
20230531,153700,285064473,1451,1451,1451,1451,0
20230531,153600,285064473,1451,1451,1451,1451,0
20230531,153500,285064473,1451,1451,1451,1451,0
20230531,153400,285064473,1451,1451,1451,1451,0
20230531,153300,285064473,1451,1451,1451,1451,0
20230531,153200,285064473,1451,1451,1451,1451,0
20230531,153100,285064473,1451,1451,1451,1451,0
20230531,153000,285064473,1451,1451,1451,1451,12611
20230531,152900,266765912,1445,1445,1445,1445,0
20230531,152800,266765912,1445,1445,1445,1445,0
20230531,152700,266765912,1445,1445,1445,1445,0
20230531,152600,266765912,1445,1445,1445,1445,0
20230531,152500,266765912,1445,1445,1445,1445,0
20230531,152400,266765912,1445,1445,1445,1445,0
20230531,152300,266765912,1445,1445,1445,1445,0
20230531,152200,266765912,1445,1445,1445,1445,0
20230531,152100,266765912,1445,1445,1445,1445,0
20230531,152000,266765912,1445,1445,1445,1445,0
20230531,151900,266765912,1445,1447,1448,1445,1250
20230531,151800,264956663,1449,1449,1449,1449,0
20230531,151700,264956663,1449,1445,1449,1445,3
20230531,151600,264952324,1445,1447,1447,1445,107
20230531,151500,264797693,1449,1447,1449,1447,62
20230531,151400,264707977,1447,1445,1447,1445,1132
20230531,151300,263069975,1447,1445,1447,1445,283
20230531,151200,262660978,1446,1447,1447,1446,572
20230531,151100,261833446,1448,1447,1448,1447,71
20230531,151000,261730639,1448,1448,1448,1448,0
20230531,150900,261730639,1448,1448,1448,1448,1463
20230531,150800,259612215,1446,1446,1446,1446,1
20230531,150700,259610769,1446,1446,1446,1446,1
20230531,150600,259609323,1446,1446,1446,1446,0
20230531,150500,259609323,1446,1446,1446,1446,1
20230531,150400,259607877,1446,1446,1446,1446,0
20230531,150300,259607877,1446,1446,1446,1446,0
20230531,150200,259607877,1446,1446,1446,1446,1
20230531,150100,259606431,1447,1447,1447,1447,0
20230531,150000,259606431,1447,1447,1447,1447,0
20230531,145900,259606431,1447,1447,1448,1446,7
20230531,145800,259596302,1448,1447,1448,1447,501
20230531,145700,258871005,1446,1446,1446,1446,2
20230531,145600,258868113,1445,1445,1445,1445,0
20230531,145500,258868113,1445,1445,1445,1445,0
20230531,145400,258868113,1445,1445,1445,1445,1
20230531,145300,258866668,1447,1447,1447,1447,0
20230531,145200,258866668,1447,1447,1447,1447,100
20230531,145100,258721968,1445,1445,1445,1445,1
20230531,145000,258720523,1447,1447,1447,1447,3439
20230531,144900,253744290,1446,1446,1446,1446,1040
20230531,144800,252240450,1446,1446,1446,1446,2613
20230531,144700,248462052,1446,1446,1446,1446,0
20230531,144600,248462052,1446,1446,1446,1446,0
20230531,144500,248462052,1446,1446,1446,1446,2136
20230531,144400,245373396,1446,1446,1446,1446,150
20230531,144300,245156496,1446,1446,1446,1445,6101
20230531,144200,236339450,1445,1445,1445,1445,1
20230531,144100,236338005,1447,1445,1447,1445,707
20230531,144000,235316382,1445,1445,1445,1445,0
20230531,143900,235316382,1445,1446,1446,1445,1012
20230531,143800,233853048,1447,1447,1447,1447,0
20230531,143700,233853048,1447,1447,1447,1447,1
20230531,143600,233851601,1445,1445,1445,1445,1
20230531,143500,233850156,1447,1447,1447,1447,0
20230531,143400,233850156,1447,1447,1447,1447,1
20230531,143300,233848709,1445,1445,1445,1445,1
20230531,143200,233847264,1447,1447,1447,1447,0
20230531,143100,233847264,1447,1447,1447,1445,12
20230531,143000,233829902,1447,1447,1447,1447,0
20230531,142900,233829902,1447,1447,1447,1447,0
20230531,142800,233829902,1447,1445,1447,1445,2
20230531,142700,233827010,1447,1447,1447,1447,0
20230531,142600,233827010,1447,1446,1447,1446,833
20230531,142500,232622486,1446,1445,1446,1445,10
20230531,142400,232608027,1445,1445,1445,1445,6430
20230531,142300,223316677,1445,1445,1445,1445,30
20230531,142200,223273327,1446,1445,1446,1445,3131
20230531,142100,218745932,1445,1446,1446,1445,1027
20230531,142000,217260919,1445,1445,1445,1445,0
20230531,141900,217260919,1445,1445,1445,1445,31
20230531,141800,217216124,1446,1446,1446,1445,20
20230531,141700,217187210,1445,1445,1445,1445,596
20230531,141600,216325990,1445,1446,1446,1445,150
20230531,141500,216109169,1446,1445,1446,1445,52
20230531,141400,216033979,1445,1447,1447,1445,13
20230531,141300,216015186,1446,1445,1446,1445,5005
20230531,141200,208782958,1445,1446,1446,1445,5096
20230531,141100,201417238,1446,1446,1446,1446,155
20230531,141000,201193108,1446,1446,1446,1445,3087
20230531,140900,196729424,1446,1447,1447,1446,419
20230531,140800,196123149,1447,1447,1447,1446,65
20230531,140700,196029095,1447,1447,1448,1446,16
20230531,140600,196005941,1447,1447,1448,1447,10
20230531,140500,195991469,1446,1446,1446,1446,1
20230531,140400,195990023,1446,1446,1446,1446,3
20230531,140300,195985685,1446,1448,1448,1446,85
20230531,140200,195862754,1447,1446,1448,1446,19
20230531,140100,195835264,1446,1446,1446,1446,2000
20230531,140000,192943264,1446,1446,1446,1446,3523
20230531,135900,187849006,1446,1445,1446,1445,11
20230531,135800,187833101,1446,1446,1446,1446,10
20230531,135700,187818641,1445,1445,1445,1445,0
20230531,135600,187818641,1445,1446,1446,1445,11
20230531,135500,187802736,1446,1446,1446,1446,0
20230531,135400,187802736,1446,1446,1446,1446,1000
20230531,135300,186356736,1445,1445,1445,1445,601
20230531,135200,185488291,1446,1446,1446,1446,2
20230531,135100,185485399,1446,1445,1446,1445,132
20230531,135000,185294648,1446,1446,1446,1446,3300
20230531,134900,180522848,1448,1448,1448,1448,2
20230531,134800,180519952,1446,1446,1446,1446,0
20230531,134700,180519952,1446,1446,1446,1446,1
20230531,134600,180518506,1446,1446,1446,1446,0
20230531,134500,180518506,1446,1446,1446,1446,0
20230531,134400,180518506,1446,1446,1446,1446,1
20230531,134300,180517060,1446,1446,1446,1446,0
20230531,134200,180517060,1446,1446,1446,1446,0
20230531,134100,180517060,1446,1446,1446,1446,4
20230531,134000,180511276,1448,1448,1448,1448,0
20230531,133900,180511276,1448,1446,1448,1445,102
20230531,133800,180363783,1446,1448,1448,1446,3
20230531,133700,180359443,1446,1446,1446,1446,1479
20230531,133600,178220809,1446,1446,1446,1446,1
20230531,133500,178219363,1448,1448,1448,1448,0
20230531,133400,178219363,1448,1448,1448,1448,454
20230531,133300,177561971,1446,1446,1446,1446,1
20230531,133200,177560525,1448,1448,1448,1448,1
20230531,133100,177559077,1446,1446,1446,1446,0
20230531,133000,177559077,1446,1446,1446,1446,1
20230531,132900,177557631,1447,1447,1447,1447,0
20230531,132800,177557631,1447,1447,1447,1447,18
20230531,132700,177531585,1446,1446,1446,1446,1
20230531,132600,177530139,1448,1446,1448,1446,2
20230531,132500,177527245,1448,1446,1448,1446,10
20230531,132400,177512767,1446,1448,1448,1446,32
20230531,132300,177466435,1448,1448,1448,1448,0
20230531,132200,177466435,1448,1448,1448,1448,1
20230531,132100,177464987,1446,1447,1448,1446,12
20230531,132000,177447624,1448,1446,1448,1446,14
20230531,131900,177427376,1448,1448,1448,1446,13
20230531,131800,177408574,1446,1446,1446,1446,312
20230531,131700,176957422,1448,1448,1448,1448,0
20230531,131600,176957422,1448,1448,1448,1448,1
20230531,131500,176955974,1446,1448,1448,1446,2
20230531,131400,176953080,1447,1447,1447,1447,11
20230531,131300,176937163,1448,1446,1448,1446,2
20230531,131200,176934269,1448,1448,1448,1448,0
20230531,131100,176934269,1448,1446,1448,1446,51
20230531,131000,176860521,1446,1446,1449,1446,85
20230531,130900,176737607,1447,1446,1449,1446,1283
20230531,130800,174882104,1449,1447,1449,1447,955
20230531,130700,173500217,1449,1446,1449,1446,2
20230531,130600,173497322,1449,1449,1449,1449,0
20230531,130500,173497322,1449,1449,1449,1449,1
20230531,130400,173495873,1446,1446,1446,1446,1
20230531,130300,173494427,1449,1449,1449,1449,0
20230531,130200,173494427,1449,1449,1449,1449,0
20230531,130100,173494427,1449,1448,1449,1445,3
20230531,130000,173490085,1445,1445,1445,1445,0
20230531,125900,173490085,1445,1445,1445,1445,0
20230531,125800,173490085,1445,1445,1445,1445,1
20230531,125700,173488640,1445,1445,1445,1445,0
20230531,125600,173488640,1445,1445,1445,1445,100
20230531,125500,173344140,1445,1445,1445,1445,1
20230531,125400,173342695,1445,1445,1445,1445,0
20230531,125300,173342695,1445,1445,1445,1445,0
20230531,125200,173342695,1445,1445,1445,1444,6424
20230531,125100,164065721,1445,1447,1447,1445,5000
20230531,125000,156839230,1449,1449,1449,1449,90
20230531,124900,156708820,1447,1447,1447,1447,451
20230531,124800,156056223,1447,1447,1447,1447,0
20230531,124700,156056223,1447,1447,1447,1447,1
20230531,124600,156054776,1449,1449,1449,1449,0
20230531,124500,156054776,1449,1449,1449,1449,0
20230531,124400,156054776,1449,1447,1449,1447,87
20230531,124300,155928715,1447,1447,1447,1447,0
20230531,124200,155928715,1447,1447,1447,1447,0
20230531,124100,155928715,1447,1447,1447,1447,1
20230531,124000,155927268,1447,1447,1447,1447,0
20230531,123900,155927268,1447,1447,1447,1447,0
20230531,123800,155927268,1447,1447,1447,1447,1
20230531,123700,155925821,1446,1446,1446,1446,0
20230531,123600,155925821,1446,1446,1446,1446,0
20230531,123500,155925821,1446,1446,1446,1446,1
20230531,123400,155924375,1449,1449,1449,1449,1
20230531,123300,155922926,1449,1449,1449,1449,1
20230531,123200,155921477,1446,1446,1446,1446,2
20230531,123100,155918585,1446,1446,1446,1446,20
20230531,123000,155889665,1449,1449,1449,1449,1
20230531,122900,155888216,1446,1448,1449,1446,27
20230531,122800,155849121,1448,1447,1448,1447,51
20230531,122700,155775323,1449,1449,1449,1449,1
20230531,122600,155773874,1446,1445,1449,1445,1123
20230531,122500,154151034,1445,1446,1446,1445,3979
20230531,122400,148401378,1445,1447,1447,1445,5000
20230531,122300,141169110,1447,1447,1447,1447,1
20230531,122200,141167663,1448,1448,1448,1448,1
20230531,122100,141166215,1447,1447,1447,1447,1
20230531,122000,141164768,1447,1447,1447,1447,0
20230531,121900,141164768,1447,1447,1447,1447,0
20230531,121800,141164768,1447,1447,1447,1447,1
20230531,121700,141163321,1449,1449,1449,1449,0
20230531,121600,141163321,1449,1449,1449,1449,0
20230531,121500,141163321,1449,1446,1449,1446,2
20230531,121400,141160426,1446,1446,1446,1446,0
20230531,121300,141160426,1446,1446,1446,1446,0
20230531,121200,141160426,1446,1446,1446,1446,1
20230531,121100,141158980,1446,1446,1446,1446,0
20230531,121000,141158980,1446,1446,1446,1446,0
20230531,120900,141158980,1446,1446,1446,1446,1
20230531,120800,141157534,1448,1448,1448,1448,0
20230531,120700,141157534,1448,1448,1448,1448,0
20230531,120600,141157534,1448,1448,1448,1448,1000
20230531,120500,139709534,1448,1448,1448,1448,0
20230531,120400,139709534,1448,1448,1448,1448,10
20230531,120300,139695054,1446,1446,1446,1446,1
20230531,120200,139693608,1445,1445,1445,1445,0
20230531,120100,139693608,1445,1445,1445,1445,0
20230531,120000,139693608,1445,1445,1445,1445,1
20230531,115900,139692163,1445,1445,1445,1445,0
20230531,115800,139692163,1445,1445,1445,1445,0
20230531,115700,139692163,1445,1446,1446,1445,157
20230531,115600,139465253,1445,1445,1445,1445,0
20230531,115500,139465253,1445,1445,1445,1445,1
20230531,115400,139463808,1445,1445,1445,1445,0
20230531,115300,139463808,1445,1445,1445,1445,1
20230531,115200,139462363,1445,1445,1445,1445,1
20230531,115100,139460918,1445,1445,1445,1445,0
20230531,115000,139460918,1445,1445,1445,1445,0
20230531,114900,139460918,1445,1446,1446,1445,101
20230531,114800,139314965,1446,1446,1446,1446,0
20230531,114700,139314965,1446,1446,1446,1446,0
20230531,114600,139314965,1446,1446,1446,1446,1
20230531,114500,139313519,1449,1449,1449,1449,200
20230531,114400,139023719,1449,1449,1449,1449,60
20230531,114300,138936779,1446,1446,1446,1446,2220
20230531,114200,135726659,1445,1448,1448,1445,11581
20230531,114100,118979139,1448,1448,1448,1448,0
20230531,114000,118979139,1448,1449,1449,1448,396
20230531,113900,118405341,1448,1448,1448,1448,0
20230531,113800,118405341,1448,1448,1448,1448,0
20230531,113700,118405341,1448,1450,1450,1448,101
20230531,113600,118258893,1450,1450,1450,1450,600
20230531,113500,117388893,1449,1448,1449,1447,6079
20230531,113400,108592472,1448,1448,1448,1448,1251
20230531,113300,106781024,1448,1448,1448,1448,0
20230531,113200,106781024,1448,1448,1448,1448,1400
20230531,113100,104753824,1451,1449,1451,1448,1004
20230531,113000,103299023,1450,1450,1450,1450,10
20230531,112900,103284523,1448,1448,1448,1448,1
20230531,112800,103283075,1449,1449,1449,1449,12
20230531,112700,103265687,1449,1449,1449,1449,1196
20230531,112600,101532683,1450,1450,1450,1449,1333
20230531,112500,99599866,1451,1451,1451,1451,1
20230531,112400,99598415,1451,1451,1451,1451,0
20230531,112300,99598415,1451,1449,1451,1449,102
20230531,112200,99450615,1449,1449,1449,1449,300
20230531,112100,99015915,1449,1451,1451,1449,130
20230531,112000,98827345,1449,1452,1452,1449,231
20230531,111900,98492026,1452,1452,1452,1452,4
20230531,111800,98486218,1452,1451,1452,1450,996
20230531,111700,97040890,1450,1450,1450,1450,531
20230531,111600,96270940,1450,1449,1450,1449,2534
20230531,111500,92596669,1449,1450,1450,1449,339
20230531,111400,92105248,1450,1449,1450,1449,331
20230531,111300,91625529,1450,1451,1451,1450,416
20230531,111200,91022328,1451,1451,1451,1451,187
20230531,111100,90750991,1451,1451,1451,1451,31
20230531,111000,90706010,1452,1453,1453,1452,1064
20230531,110900,89161081,1452,1452,1452,1452,0
20230531,110800,89161081,1452,1452,1452,1452,31
20230531,110700,89116069,1452,1452,1452,1452,30
20230531,110600,89072509,1452,1452,1452,1452,31
20230531,110500,89027497,1452,1453,1453,1452,1221
20230531,110400,87253415,1452,1452,1452,1452,0
20230531,110300,87253415,1452,1452,1452,1452,1
20230531,110200,87251963,1452,1452,1452,1452,0
20230531,110100,87251963,1452,1452,1452,1452,2
20230531,110000,87249059,1453,1453,1453,1452,62
20230531,105900,87158976,1452,1452,1452,1452,3
20230531,105800,87154620,1453,1453,1453,1453,50
20230531,105700,87081970,1453,1449,1453,1449,2
20230531,105600,87079068,1448,1448,1448,1448,0
20230531,105500,87079068,1448,1448,1448,1448,0
20230531,105400,87079068,1448,1448,1448,1448,1
20230531,105300,87077620,1448,1448,1448,1448,0
20230531,105200,87077620,1448,1452,1452,1448,1541
20230531,105100,84843422,1452,1454,1454,1452,208
20230531,105000,84541008,1452,1452,1452,1452,1
20230531,104900,84539556,1452,1452,1452,1452,33
20230531,104800,84491640,1452,1452,1452,1452,1
20230531,104700,84490188,1453,1453,1453,1453,560
20230531,104600,83676508,1452,1452,1452,1452,105
20230531,104500,83524048,1452,1452,1452,1452,1
20230531,104400,83522596,1452,1452,1452,1452,0
20230531,104300,83522596,1452,1452,1452,1452,8
20230531,104200,83510980,1452,1453,1453,1452,231
20230531,104100,83175386,1453,1453,1453,1453,0
20230531,104000,83175386,1453,1453,1453,1453,0
20230531,103900,83175386,1453,1453,1453,1453,51
20230531,103800,83101283,1455,1455,1455,1455,0
20230531,103700,83101283,1455,1454,1455,1454,30
20230531,103600,83057658,1453,1453,1453,1453,1006
20230531,103500,81595940,1452,1452,1452,1452,1
20230531,103400,81594488,1452,1452,1452,1452,0
20230531,103300,81594488,1452,1452,1452,1452,0
20230531,103200,81594488,1452,1452,1452,1452,0
20230531,103100,81594488,1452,1452,1453,1452,26
20230531,103000,81556716,1452,1452,1452,1452,1
20230531,102900,81555264,1453,1453,1453,1453,500
20230531,102800,80828764,1452,1452,1452,1452,0
20230531,102700,80828764,1452,1452,1452,1452,100
20230531,102600,80683564,1452,1452,1452,1452,13
20230531,102500,80664688,1453,1453,1453,1453,0
20230531,102400,80664688,1453,1453,1453,1453,0
20230531,102300,80664688,1453,1453,1453,1453,100
20230531,102200,80519388,1453,1453,1453,1453,0
20230531,102100,80519388,1453,1453,1453,1453,110
20230531,102000,80359558,1445,1453,1453,1445,18691
20230531,101900,53291876,1455,1455,1455,1455,0
20230531,101800,53291876,1455,1455,1455,1455,0
20230531,101700,53291876,1455,1455,1455,1455,0
20230531,101600,53291876,1455,1455,1455,1455,10
20230531,101500,53277326,1455,1453,1455,1453,2
20230531,101400,53274418,1453,1455,1455,1453,4
20230531,101300,53268602,1453,1453,1453,1453,2
20230531,101200,53265696,1453,1453,1453,1453,50
20230531,101100,53193046,1455,1455,1455,1455,0
20230531,101000,53193046,1455,1455,1455,1455,0
20230531,100900,53193046,1455,1455,1455,1455,1
20230531,100800,53191591,1455,1455,1455,1455,0
20230531,100700,53191591,1455,1455,1455,1455,0
20230531,100600,53191591,1455,1455,1455,1455,138
20230531,100500,52990801,1457,1455,1457,1455,6
20230531,100400,52982068,1455,1455,1455,1455,0
20230531,100300,52982068,1455,1455,1455,1455,0
20230531,100200,52982068,1455,1450,1455,1450,1001
20230531,100100,51530613,1455,1455,1455,1455,1
20230531,100000,51529158,1450,1455,1455,1450,2001
20230531,095900,48627602,1450,1450,1450,1450,0
20230531,095800,48627602,1450,1451,1451,1450,5000
20230531,095700,41375446,1455,1455,1455,1455,1
20230531,095600,41373991,1451,1455,1455,1451,735
20230531,095500,40306966,1456,1456,1456,1456,24
20230531,095400,40272022,1456,1456,1456,1456,1
20230531,095300,40270566,1456,1456,1456,1456,3
20230531,095200,40266198,1456,1456,1456,1456,0
20230531,095100,40266198,1456,1456,1456,1456,6
20230531,095000,40257462,1453,1453,1453,1453,10
20230531,094900,40242932,1451,1453,1453,1451,761
20230531,094800,39138419,1453,1455,1455,1453,1222
20230531,094700,37362384,1457,1457,1457,1457,1
20230531,094600,37360927,1455,1455,1455,1455,379
20230531,094500,36809482,1455,1455,1455,1455,0
20230531,094400,36809482,1455,1455,1455,1455,50
20230531,094300,36736732,1455,1455,1455,1455,10
20230531,094200,36722182,1453,1453,1453,1453,155
20230531,094100,36496967,1453,1453,1453,1453,0
20230531,094000,36496967,1453,1453,1453,1453,10
20230531,093900,36482437,1453,1453,1453,1453,1
20230531,093800,36480984,1453,1453,1453,1453,507
20230531,093700,35744313,1453,1453,1453,1453,4
20230531,093600,35738501,1453,1451,1453,1451,1808
20230531,093500,33113301,1451,1451,1451,1451,264
20230531,093400,32730237,1451,1451,1451,1451,184
20230531,093300,32463253,1451,1451,1451,1451,0
20230531,093200,32463253,1451,1451,1451,1451,4
20230531,093100,32457449,1451,1451,1451,1451,704
20230531,093000,31435945,1451,1451,1451,1451,129
20230531,092900,31248766,1452,1452,1452,1452,100
20230531,092800,31103566,1452,1452,1452,1452,0
20230531,092700,31103566,1452,1452,1452,1452,300
20230531,092600,30667966,1452,1452,1452,1452,10
20230531,092500,30653446,1452,1452,1452,1452,1000
20230531,092400,29201446,1452,1452,1452,1452,410
20230531,092300,28606126,1452,1452,1452,1452,20
20230531,092200,28577086,1452,1452,1452,1452,2066
20230531,092100,25577254,1452,1452,1452,1452,3
20230531,092000,25572898,1452,1452,1452,1452,10
20230531,091900,25558378,1452,1452,1452,1452,0
20230531,091800,25558378,1452,1452,1452,1452,11
20230531,091700,25542406,1452,1452,1452,1452,75
20230531,091600,25433506,1452,1452,1452,1452,20
20230531,091500,25404466,1452,1452,1452,1452,1
20230531,091400,25403014,1452,1452,1452,1452,5
20230531,091300,25395754,1453,1453,1453,1453,0
20230531,091200,25395754,1453,1453,1453,1453,30
20230531,091100,25352164,1453,1453,1453,1453,0
20230531,091000,25352164,1453,1453,1453,1453,108
20230531,090900,25195240,1453,1453,1453,1453,7
20230531,090800,25185069,1453,1454,1454,1447,10002
20230531,090700,10642169,1454,1454,1454,1454,1
20230531,090600,10640715,1454,1451,1454,1445,2001
20230531,090500,7746329,1455,1451,1455,1451,670
20230531,090400,6773765,1450,1451,1451,1450,2
20230531,090300,6770864,1452,1452,1452,1452,1
20230531,090200,6769412,1453,1451,1453,1449,237
20230531,090100,6425164,1452,1452,1453,1452,3
20230531,090000,6420807,1453,1453,1453,1453,4419