KissMeData/084440/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,214400,61124225,1469,1469,1469,1469,224
20230531,214300,61124225,1469,1469,1469,1469,0
20230531,214200,61124225,1469,1469,1469,1469,0
20230531,214100,61124225,1469,1469,1469,1469,0
20230531,214000,61124225,1469,1469,1469,1469,0
20230531,213900,61124225,1469,1469,1469,1469,0
20230531,213800,61124225,1469,1469,1469,1469,0
20230531,213700,61124225,1469,1469,1469,1469,0
20230531,213600,61124225,1469,1469,1469,1469,0
20230531,213500,61124225,1469,1469,1469,1469,0
20230531,213400,61124225,1469,1469,1469,1469,0
20230531,213300,61124225,1469,1469,1469,1469,0
20230531,213200,61124225,1469,1469,1469,1469,0
20230531,213100,61124225,1469,1469,1469,1469,0
20230531,213000,61124225,1469,1469,1469,1469,0
20230531,212900,61124225,1469,1469,1469,1469,0
20230531,212800,61124225,1469,1469,1469,1469,0
20230531,212700,61124225,1469,1469,1469,1469,0
20230531,212600,61124225,1469,1469,1469,1469,0
20230531,212500,61124225,1469,1469,1469,1469,0
20230531,212400,61124225,1469,1469,1469,1469,0
20230531,212300,61124225,1469,1469,1469,1469,0
20230531,212200,61124225,1469,1469,1469,1469,0
20230531,212100,61124225,1469,1469,1469,1469,0
20230531,212000,61124225,1469,1469,1469,1469,0
20230531,211900,61124225,1469,1469,1469,1469,0
20230531,211800,61124225,1469,1469,1469,1469,0
20230531,211700,61124225,1469,1469,1469,1469,0
20230531,211600,61124225,1469,1469,1469,1469,0
20230531,211500,61124225,1469,1469,1469,1469,0
20230531,211400,61124225,1469,1469,1469,1469,224
20230531,211300,61124225,1469,1469,1469,1469,0
20230531,211200,61124225,1469,1469,1469,1469,0
20230531,211100,61124225,1469,1469,1469,1469,0
20230531,211000,61124225,1469,1469,1469,1469,0
20230531,210900,61124225,1469,1469,1469,1469,0
20230531,210800,61124225,1469,1469,1469,1469,0
20230531,210700,61124225,1469,1469,1469,1469,0
20230531,210600,61124225,1469,1469,1469,1469,0
20230531,210500,61124225,1469,1469,1469,1469,0
20230531,210400,61124225,1469,1469,1469,1469,0
20230531,210300,61124225,1469,1469,1469,1469,0
20230531,210200,61124225,1469,1469,1469,1469,0
20230531,210100,61124225,1469,1469,1469,1469,0
20230531,210000,61124225,1469,1469,1469,1469,0
20230531,205900,61124225,1469,1469,1469,1469,0
20230531,205800,61124225,1469,1469,1469,1469,0
20230531,205700,61124225,1469,1469,1469,1469,0
20230531,205600,61124225,1469,1469,1469,1469,0
20230531,205500,61124225,1469,1469,1469,1469,0
20230531,205400,61124225,1469,1469,1469,1469,0
20230531,205300,61124225,1469,1469,1469,1469,0
20230531,205200,61124225,1469,1469,1469,1469,0
20230531,205100,61124225,1469,1469,1469,1469,0
20230531,205000,61124225,1469,1469,1469,1469,0
20230531,204900,61124225,1469,1469,1469,1469,0
20230531,204800,61124225,1469,1469,1469,1469,0
20230531,204700,61124225,1469,1469,1469,1469,0
20230531,204600,61124225,1469,1469,1469,1469,0
20230531,204500,61124225,1469,1469,1469,1469,0
20230531,204400,61124225,1469,1469,1469,1469,224
20230531,204300,61124225,1469,1469,1469,1469,0
20230531,204200,61124225,1469,1469,1469,1469,0
20230531,204100,61124225,1469,1469,1469,1469,0
20230531,204000,61124225,1469,1469,1469,1469,0
20230531,203900,61124225,1469,1469,1469,1469,0
20230531,203800,61124225,1469,1469,1469,1469,0
20230531,203700,61124225,1469,1469,1469,1469,0
20230531,203600,61124225,1469,1469,1469,1469,0
20230531,203500,61124225,1469,1469,1469,1469,0
20230531,203400,61124225,1469,1469,1469,1469,0
20230531,203300,61124225,1469,1469,1469,1469,0
20230531,203200,61124225,1469,1469,1469,1469,0
20230531,203100,61124225,1469,1469,1469,1469,0
20230531,203000,61124225,1469,1469,1469,1469,0
20230531,202900,61124225,1469,1469,1469,1469,0
20230531,202800,61124225,1469,1469,1469,1469,0
20230531,202700,61124225,1469,1469,1469,1469,0
20230531,202600,61124225,1469,1469,1469,1469,0
20230531,202500,61124225,1469,1469,1469,1469,0
20230531,202400,61124225,1469,1469,1469,1469,0
20230531,202300,61124225,1469,1469,1469,1469,0
20230531,202200,61124225,1469,1469,1469,1469,0
20230531,202100,61124225,1469,1469,1469,1469,0
20230531,202000,61124225,1469,1469,1469,1469,0
20230531,201900,61124225,1469,1469,1469,1469,0
20230531,201800,61124225,1469,1469,1469,1469,0
20230531,201700,61124225,1469,1469,1469,1469,0
20230531,201600,61124225,1469,1469,1469,1469,0
20230531,201500,61124225,1469,1469,1469,1469,0
20230531,201400,61124225,1469,1469,1469,1469,224
20230531,201300,61124225,1469,1469,1469,1469,0
20230531,201200,61124225,1469,1469,1469,1469,0
20230531,201100,61124225,1469,1469,1469,1469,0
20230531,201000,61124225,1469,1469,1469,1469,0
20230531,200900,61124225,1469,1469,1469,1469,0
20230531,200800,61124225,1469,1469,1469,1469,0
20230531,200700,61124225,1469,1469,1469,1469,0
20230531,200600,61124225,1469,1469,1469,1469,0
20230531,200500,61124225,1469,1469,1469,1469,0
20230531,200400,61124225,1469,1469,1469,1469,0
20230531,200300,61124225,1469,1469,1469,1469,0
20230531,200200,61124225,1469,1469,1469,1469,0
20230531,200100,61124225,1469,1469,1469,1469,0
20230531,200000,61124225,1469,1469,1469,1469,0
20230531,195900,61124225,1469,1469,1469,1469,0
20230531,195800,61124225,1469,1469,1469,1469,0
20230531,195700,61124225,1469,1469,1469,1469,0
20230531,195600,61124225,1469,1469,1469,1469,0
20230531,195500,61124225,1469,1469,1469,1469,0
20230531,195400,61124225,1469,1469,1469,1469,0
20230531,195300,61124225,1469,1469,1469,1469,0
20230531,195200,61124225,1469,1469,1469,1469,0
20230531,195100,61124225,1469,1469,1469,1469,0
20230531,195000,61124225,1469,1469,1469,1469,0
20230531,194900,61124225,1469,1469,1469,1469,0
20230531,194800,61124225,1469,1469,1469,1469,0
20230531,194700,61124225,1469,1469,1469,1469,0
20230531,194600,61124225,1469,1469,1469,1469,0
20230531,194500,61124225,1469,1469,1469,1469,0
20230531,194400,61124225,1469,1469,1469,1469,224
20230531,194300,61124225,1469,1469,1469,1469,0
20230531,194200,61124225,1469,1469,1469,1469,0
20230531,194100,61124225,1469,1469,1469,1469,0
20230531,194000,61124225,1469,1469,1469,1469,0
20230531,193900,61124225,1469,1469,1469,1469,0
20230531,193800,61124225,1469,1469,1469,1469,0
20230531,193700,61124225,1469,1469,1469,1469,0
20230531,193600,61124225,1469,1469,1469,1469,0
20230531,193500,61124225,1469,1469,1469,1469,0
20230531,193400,61124225,1469,1469,1469,1469,0
20230531,193300,61124225,1469,1469,1469,1469,0
20230531,193200,61124225,1469,1469,1469,1469,0
20230531,193100,61124225,1469,1469,1469,1469,0
20230531,193000,61124225,1469,1469,1469,1469,0
20230531,192900,61124225,1469,1469,1469,1469,0
20230531,192800,61124225,1469,1469,1469,1469,0
20230531,192700,61124225,1469,1469,1469,1469,0
20230531,192600,61124225,1469,1469,1469,1469,0
20230531,192500,61124225,1469,1469,1469,1469,0
20230531,192400,61124225,1469,1469,1469,1469,0
20230531,192300,61124225,1469,1469,1469,1469,0
20230531,192200,61124225,1469,1469,1469,1469,0
20230531,192100,61124225,1469,1469,1469,1469,0
20230531,192000,61124225,1469,1469,1469,1469,0
20230531,191900,61124225,1469,1469,1469,1469,0
20230531,191800,61124225,1469,1469,1469,1469,0
20230531,191700,61124225,1469,1469,1469,1469,0
20230531,191600,61124225,1469,1469,1469,1469,0
20230531,191500,61124225,1469,1469,1469,1469,0
20230531,191400,61124225,1469,1469,1469,1469,224
20230531,191300,61124225,1469,1469,1469,1469,0
20230531,191200,61124225,1469,1469,1469,1469,0
20230531,191100,61124225,1469,1469,1469,1469,0
20230531,191000,61124225,1469,1469,1469,1469,0
20230531,190900,61124225,1469,1469,1469,1469,0
20230531,190800,61124225,1469,1469,1469,1469,0
20230531,190700,61124225,1469,1469,1469,1469,0
20230531,190600,61124225,1469,1469,1469,1469,0
20230531,190500,61124225,1469,1469,1469,1469,0
20230531,190400,61124225,1469,1469,1469,1469,0
20230531,190300,61124225,1469,1469,1469,1469,0
20230531,190200,61124225,1469,1469,1469,1469,0
20230531,190100,61124225,1469,1469,1469,1469,0
20230531,190000,61124225,1469,1469,1469,1469,0
20230531,185900,61124225,1469,1469,1469,1469,0
20230531,185800,61124225,1469,1469,1469,1469,0
20230531,185700,61124225,1469,1469,1469,1469,0
20230531,185600,61124225,1469,1469,1469,1469,0
20230531,185500,61124225,1469,1469,1469,1469,0
20230531,185400,61124225,1469,1469,1469,1469,0
20230531,185300,61124225,1469,1469,1469,1469,0
20230531,185200,61124225,1469,1469,1469,1469,0
20230531,185100,61124225,1469,1469,1469,1469,0
20230531,185000,61124225,1469,1469,1469,1469,0
20230531,184900,61124225,1469,1469,1469,1469,0
20230531,184800,61124225,1469,1469,1469,1469,0
20230531,184700,61124225,1469,1469,1469,1469,0
20230531,184600,61124225,1469,1469,1469,1469,0
20230531,184500,61124225,1469,1469,1469,1469,0
20230531,184400,61124225,1469,1469,1469,1469,224
20230531,184300,61124225,1469,1469,1469,1469,0
20230531,184200,61124225,1469,1469,1469,1469,0
20230531,184100,61124225,1469,1469,1469,1469,0
20230531,184000,61124225,1469,1469,1469,1469,0
20230531,183900,61124225,1469,1469,1469,1469,0
20230531,183800,61124225,1469,1469,1469,1469,0
20230531,183700,61124225,1469,1469,1469,1469,0
20230531,183600,61124225,1469,1469,1469,1469,0
20230531,183500,61124225,1469,1469,1469,1469,0
20230531,183400,61124225,1469,1469,1469,1469,0
20230531,183300,61124225,1469,1469,1469,1469,0
20230531,183200,61124225,1469,1469,1469,1469,0
20230531,183100,61124225,1469,1469,1469,1469,0
20230531,183000,61124225,1469,1469,1469,1469,0
20230531,182900,61124225,1469,1469,1469,1469,0
20230531,182800,61124225,1469,1469,1469,1469,0
20230531,182700,61124225,1469,1469,1469,1469,0
20230531,182600,61124225,1469,1469,1469,1469,0
20230531,182500,61124225,1469,1469,1469,1469,0
20230531,182400,61124225,1469,1469,1469,1469,0
20230531,182300,61124225,1469,1469,1469,1469,0
20230531,182200,61124225,1469,1469,1469,1469,0
20230531,182100,61124225,1469,1469,1469,1469,0
20230531,182000,61124225,1469,1469,1469,1469,0
20230531,181900,61124225,1469,1469,1469,1469,0
20230531,181800,61124225,1469,1469,1469,1469,0
20230531,181700,61124225,1469,1469,1469,1469,0
20230531,181600,61124225,1469,1469,1469,1469,0
20230531,181500,61124225,1469,1469,1469,1469,0
20230531,181400,61124225,1469,1469,1469,1469,224
20230531,181300,61124225,1469,1469,1469,1469,0
20230531,181200,61124225,1469,1469,1469,1469,0
20230531,181100,61124225,1469,1469,1469,1469,0
20230531,181000,61124225,1469,1469,1469,1469,0
20230531,180900,61124225,1469,1469,1469,1469,0
20230531,180800,61124225,1469,1469,1469,1469,0
20230531,180700,61124225,1469,1469,1469,1469,0
20230531,180600,61124225,1469,1469,1469,1469,0
20230531,180500,61124225,1469,1469,1469,1469,0
20230531,180400,61124225,1469,1469,1469,1469,0
20230531,180300,61124225,1469,1469,1469,1469,0
20230531,180200,61124225,1469,1469,1469,1469,0
20230531,180100,61124225,1469,1469,1469,1469,0
20230531,180000,61124225,1469,1469,1469,1469,0
20230531,175900,61124225,1469,1469,1469,1469,0
20230531,175800,61124225,1469,1469,1469,1469,0
20230531,175700,61124225,1469,1469,1469,1469,0
20230531,175600,61124225,1469,1469,1469,1469,0
20230531,175500,61124225,1469,1469,1469,1469,0
20230531,175400,61124225,1469,1469,1469,1469,0
20230531,175300,61124225,1469,1469,1469,1469,0
20230531,175200,61124225,1469,1469,1469,1469,0
20230531,175100,61124225,1469,1469,1469,1469,0
20230531,175000,61124225,1469,1469,1469,1469,0
20230531,174900,61124225,1469,1469,1469,1469,0
20230531,174800,61124225,1469,1469,1469,1469,0
20230531,174700,61124225,1469,1469,1469,1469,0
20230531,174600,61124225,1469,1469,1469,1469,0
20230531,174500,61124225,1469,1469,1469,1469,0
20230531,174400,61124225,1469,1469,1469,1469,224
20230531,174300,61124225,1469,1469,1469,1469,0
20230531,174200,61124225,1469,1469,1469,1469,0
20230531,174100,61124225,1469,1469,1469,1469,0
20230531,174000,61124225,1469,1469,1469,1469,0
20230531,173900,61124225,1469,1469,1469,1469,0
20230531,173800,61124225,1469,1469,1469,1469,0
20230531,173700,61124225,1469,1469,1469,1469,0
20230531,173600,61124225,1469,1469,1469,1469,0
20230531,173500,61124225,1469,1469,1469,1469,0
20230531,173400,61124225,1469,1469,1469,1469,0
20230531,173300,61124225,1469,1469,1469,1469,0
20230531,173200,61124225,1469,1469,1469,1469,0
20230531,173100,61124225,1469,1469,1469,1469,0
20230531,173000,61124225,1469,1469,1469,1469,0
20230531,172900,61124225,1469,1469,1469,1469,0
20230531,172800,61124225,1469,1469,1469,1469,0
20230531,172700,61124225,1469,1469,1469,1469,0
20230531,172600,61124225,1469,1469,1469,1469,0
20230531,172500,61124225,1469,1469,1469,1469,0
20230531,172400,61124225,1469,1469,1469,1469,0
20230531,172300,61124225,1469,1469,1469,1469,0
20230531,172200,61124225,1469,1469,1469,1469,0
20230531,172100,61124225,1469,1469,1469,1469,0
20230531,172000,61124225,1469,1469,1469,1469,0
20230531,171900,61124225,1469,1469,1469,1469,0
20230531,171800,61124225,1469,1469,1469,1469,0
20230531,171700,61124225,1469,1469,1469,1469,0
20230531,171600,61124225,1469,1469,1469,1469,0
20230531,171500,61124225,1469,1469,1469,1469,0
20230531,171400,61124225,1469,1469,1469,1469,224
20230531,171300,61124225,1469,1469,1469,1469,0
20230531,171200,61124225,1469,1469,1469,1469,0
20230531,171100,61124225,1469,1469,1469,1469,0
20230531,171000,61124225,1469,1469,1469,1469,0
20230531,170900,61124225,1469,1469,1469,1469,0
20230531,170800,61124225,1469,1469,1469,1469,0
20230531,170700,61124225,1469,1469,1469,1469,0
20230531,170600,61124225,1469,1469,1469,1469,0
20230531,170500,61124225,1469,1469,1469,1469,0
20230531,170400,61124225,1469,1469,1469,1469,0
20230531,170300,61124225,1469,1469,1469,1469,0
20230531,170200,61124225,1469,1469,1469,1469,0
20230531,170100,61124225,1469,1469,1469,1469,0
20230531,170000,61124225,1469,1469,1469,1469,0
20230531,165900,61124225,1469,1469,1469,1469,0
20230531,165800,61124225,1469,1469,1469,1469,0
20230531,165700,61124225,1469,1469,1469,1469,0
20230531,165600,61124225,1469,1469,1469,1469,0
20230531,165500,61124225,1469,1469,1469,1469,0
20230531,165400,61124225,1469,1469,1469,1469,0
20230531,165300,61124225,1469,1469,1469,1469,0
20230531,165200,61124225,1469,1469,1469,1469,0
20230531,165100,61124225,1469,1469,1469,1469,0
20230531,165000,61124225,1469,1469,1469,1469,0
20230531,164900,61124225,1469,1469,1469,1469,0
20230531,164800,61124225,1469,1469,1469,1469,0
20230531,164700,61124225,1469,1469,1469,1469,0
20230531,164600,61124225,1469,1469,1469,1469,0
20230531,164500,61124225,1469,1469,1469,1469,0
20230531,164400,61124225,1469,1469,1469,1469,224
20230531,164300,61124225,1469,1469,1469,1469,0
20230531,164200,61124225,1469,1469,1469,1469,0
20230531,164100,61124225,1469,1469,1469,1469,0
20230531,164000,61124225,1469,1469,1469,1469,0
20230531,163900,61124225,1469,1469,1469,1469,0
20230531,163800,61124225,1469,1469,1469,1469,0
20230531,163700,61124225,1469,1469,1469,1469,0
20230531,163600,61124225,1469,1469,1469,1469,0
20230531,163500,61124225,1469,1469,1469,1469,0
20230531,163400,61124225,1469,1469,1469,1469,0
20230531,163300,61124225,1469,1469,1469,1469,0
20230531,163200,61124225,1469,1469,1469,1469,0
20230531,163100,61124225,1469,1469,1469,1469,0
20230531,163000,61124225,1469,1469,1469,1469,0
20230531,162900,61124225,1469,1469,1469,1469,0
20230531,162800,61124225,1469,1469,1469,1469,0
20230531,162700,61124225,1469,1469,1469,1469,0
20230531,162600,61124225,1469,1469,1469,1469,0
20230531,162500,61124225,1469,1469,1469,1469,0
20230531,162400,61124225,1469,1469,1469,1469,0
20230531,162300,61124225,1469,1469,1469,1469,0
20230531,162200,61124225,1469,1469,1469,1469,0
20230531,162100,61124225,1469,1469,1469,1469,0
20230531,162000,61124225,1469,1469,1469,1469,0
20230531,161900,61124225,1469,1469,1469,1469,0
20230531,161800,61124225,1469,1469,1469,1469,0
20230531,161700,61124225,1469,1469,1469,1469,0
20230531,161600,61124225,1469,1469,1469,1469,0
20230531,161500,61124225,1469,1469,1469,1469,0
20230531,161400,61124225,1469,1469,1469,1469,224
20230531,161300,61124225,1469,1469,1469,1469,0
20230531,161200,61124225,1469,1469,1469,1469,0
20230531,161100,61124225,1469,1469,1469,1469,0
20230531,161000,61124225,1469,1469,1469,1469,0
20230531,160900,61124225,1469,1469,1469,1469,0
20230531,160800,61124225,1469,1469,1469,1469,0
20230531,160700,61124225,1469,1469,1469,1469,0
20230531,160600,61124225,1469,1469,1469,1469,0
20230531,160500,61124225,1469,1469,1469,1469,0
20230531,160400,61124225,1469,1469,1469,1469,0
20230531,160300,61124225,1469,1469,1469,1469,0
20230531,160200,61124225,1469,1469,1469,1469,0
20230531,160100,61124225,1469,1469,1469,1469,0
20230531,160000,61124225,1469,1469,1469,1469,0
20230531,155900,61124225,1469,1469,1469,1469,0
20230531,155800,61124225,1469,1469,1469,1469,0
20230531,155700,61124225,1469,1469,1469,1469,0
20230531,155600,61124225,1469,1469,1469,1469,0
20230531,155500,61124225,1469,1469,1469,1469,0
20230531,155400,61124225,1469,1469,1469,1469,0
20230531,155300,61124225,1469,1469,1469,1469,0
20230531,155200,61124225,1469,1469,1469,1469,0
20230531,155100,61124225,1469,1469,1469,1469,0
20230531,155000,61124225,1469,1469,1469,1469,0
20230531,154900,61124225,1469,1469,1469,1469,0
20230531,154800,61124225,1469,1469,1469,1469,0
20230531,154700,61124225,1469,1469,1469,1469,0
20230531,154600,61124225,1469,1469,1469,1469,0
20230531,154500,61124225,1469,1469,1469,1469,0
20230531,154400,61124225,1469,1469,1469,1469,224
20230531,154300,61124225,1469,1469,1469,1469,0
20230531,154200,61124225,1469,1469,1469,1469,0
20230531,154100,61124225,1469,1469,1469,1469,0
20230531,154000,61124225,1469,1469,1469,1469,0
20230531,153900,61124225,1469,1469,1469,1469,0
20230531,153800,61124225,1469,1469,1469,1469,0
20230531,153700,61124225,1469,1469,1469,1469,0
20230531,153600,61124225,1469,1469,1469,1469,0
20230531,153500,61124225,1469,1469,1469,1469,0
20230531,153400,61124225,1469,1469,1469,1469,0
20230531,153300,61124225,1469,1469,1469,1469,0
20230531,153200,61124225,1469,1469,1469,1469,0
20230531,153100,61124225,1469,1469,1469,1469,0
20230531,153000,61124225,1469,1469,1469,1469,224
20230531,152900,60795169,1469,1469,1469,1469,0
20230531,152800,60795169,1469,1469,1469,1469,0
20230531,152700,60795169,1469,1469,1469,1469,0
20230531,152600,60795169,1469,1469,1469,1469,0
20230531,152500,60795169,1469,1469,1469,1469,0
20230531,152400,60795169,1469,1469,1469,1469,0
20230531,152300,60795169,1469,1469,1469,1469,0
20230531,152200,60795169,1469,1469,1469,1469,0
20230531,152100,60795169,1469,1469,1469,1469,0
20230531,152000,60795169,1469,1469,1469,1469,0
20230531,151900,60795169,1469,1469,1469,1469,0
20230531,151800,60795169,1469,1469,1469,1469,0
20230531,151700,60795169,1469,1469,1469,1469,0
20230531,151600,60795169,1469,1469,1469,1469,0
20230531,151500,60795169,1469,1469,1469,1469,0
20230531,151400,60795169,1469,1469,1469,1469,0
20230531,151300,60795169,1469,1469,1469,1469,8
20230531,151200,60783417,1470,1470,1470,1470,0
20230531,151100,60783417,1470,1470,1470,1470,0
20230531,151000,60783417,1470,1470,1470,1470,0
20230531,150900,60783417,1470,1470,1470,1470,0
20230531,150800,60783417,1470,1470,1470,1470,20
20230531,150700,60754017,1469,1469,1469,1469,0
20230531,150600,60754017,1469,1469,1469,1469,0
20230531,150500,60754017,1469,1469,1469,1469,0
20230531,150400,60754017,1469,1469,1469,1469,11
20230531,150300,60737858,1469,1469,1469,1469,11
20230531,150200,60721699,1469,1469,1469,1469,300
20230531,150100,60280999,1469,1469,1469,1469,0
20230531,150000,60280999,1469,1469,1469,1469,1
20230531,145900,60279530,1460,1460,1460,1460,0
20230531,145800,60279530,1460,1460,1460,1460,0
20230531,145700,60279530,1460,1460,1460,1460,0
20230531,145600,60279530,1460,1460,1460,1460,0
20230531,145500,60279530,1460,1461,1461,1460,1183
20230531,145400,58552340,1469,1469,1469,1469,0
20230531,145300,58552340,1469,1469,1469,1469,0
20230531,145200,58552340,1469,1469,1469,1469,0
20230531,145100,58552340,1469,1469,1469,1469,0
20230531,145000,58552340,1469,1469,1469,1469,1
20230531,144900,58550871,1460,1460,1460,1460,0
20230531,144800,58550871,1460,1460,1460,1460,0
20230531,144700,58550871,1460,1460,1460,1460,0
20230531,144600,58550871,1460,1460,1460,1460,0
20230531,144500,58550871,1460,1460,1460,1460,0
20230531,144400,58550871,1460,1460,1460,1460,0
20230531,144300,58550871,1460,1460,1460,1460,0
20230531,144200,58550871,1460,1460,1460,1460,0
20230531,144100,58550871,1460,1460,1460,1460,315
20230531,144000,58090971,1470,1470,1470,1470,0
20230531,143900,58090971,1470,1470,1470,1470,0
20230531,143800,58090971,1470,1470,1470,1470,0
20230531,143700,58090971,1470,1470,1470,1470,0
20230531,143600,58090971,1470,1470,1470,1470,27
20230531,143500,58051281,1471,1471,1471,1471,0
20230531,143400,58051281,1471,1471,1471,1471,0
20230531,143300,58051281,1471,1471,1471,1471,0
20230531,143200,58051281,1471,1469,1471,1469,213
20230531,143100,57738344,1469,1469,1469,1469,0
20230531,143000,57738344,1469,1469,1469,1469,0
20230531,142900,57738344,1469,1469,1469,1469,0
20230531,142800,57738344,1469,1469,1469,1469,0
20230531,142700,57738344,1469,1469,1469,1469,0
20230531,142600,57738344,1469,1469,1469,1469,0
20230531,142500,57738344,1469,1469,1469,1469,0
20230531,142400,57738344,1469,1469,1469,1469,0
20230531,142300,57738344,1469,1469,1469,1469,0
20230531,142200,57738344,1469,1469,1469,1469,10
20230531,142100,57723654,1469,1469,1469,1469,0
20230531,142000,57723654,1469,1469,1469,1469,0
20230531,141900,57723654,1469,1469,1469,1469,0
20230531,141800,57723654,1469,1469,1469,1469,0
20230531,141700,57723654,1469,1469,1469,1469,0
20230531,141600,57723654,1469,1469,1469,1469,0
20230531,141500,57723654,1469,1469,1469,1469,0
20230531,141400,57723654,1469,1469,1469,1469,0
20230531,141300,57723654,1469,1469,1469,1469,0
20230531,141200,57723654,1469,1469,1469,1469,0
20230531,141100,57723654,1469,1469,1469,1469,0
20230531,141000,57723654,1469,1469,1469,1469,0
20230531,140900,57723654,1469,1469,1469,1469,0
20230531,140800,57723654,1469,1469,1469,1469,0
20230531,140700,57723654,1469,1469,1469,1469,0
20230531,140600,57723654,1469,1469,1469,1469,0
20230531,140500,57723654,1469,1469,1469,1469,0
20230531,140400,57723654,1469,1469,1469,1469,0
20230531,140300,57723654,1469,1469,1469,1469,0
20230531,140200,57723654,1469,1469,1469,1469,0
20230531,140100,57723654,1469,1469,1469,1469,0
20230531,140000,57723654,1469,1469,1469,1469,0
20230531,135900,57723654,1469,1469,1469,1469,1
20230531,135800,57722185,1457,1457,1457,1457,0
20230531,135700,57722185,1457,1463,1463,1457,9506
20230531,135600,43868813,1471,1471,1471,1471,0
20230531,135500,43868813,1471,1471,1471,1471,0
20230531,135400,43868813,1471,1471,1471,1471,0
20230531,135300,43868813,1471,1471,1471,1471,0
20230531,135200,43868813,1471,1471,1471,1471,0
20230531,135100,43868813,1471,1471,1471,1471,0
20230531,135000,43868813,1471,1471,1471,1471,0
20230531,134900,43868813,1471,1471,1471,1471,1
20230531,134800,43867342,1462,1462,1462,1462,0
20230531,134700,43867342,1462,1462,1462,1462,0
20230531,134600,43867342,1462,1462,1462,1462,0
20230531,134500,43867342,1462,1464,1464,1462,1000
20230531,134400,42404886,1472,1472,1472,1472,1
20230531,134300,42403414,1464,1464,1464,1464,0
20230531,134200,42403414,1464,1464,1464,1464,0
20230531,134100,42403414,1464,1464,1464,1464,0
20230531,134000,42403414,1464,1464,1464,1464,0
20230531,133900,42403414,1464,1464,1464,1464,0
20230531,133800,42403414,1464,1465,1465,1464,1000
20230531,133700,40939093,1466,1466,1466,1466,0
20230531,133600,40939093,1466,1467,1467,1466,2
20230531,133500,40936160,1472,1472,1472,1472,0
20230531,133400,40936160,1472,1472,1472,1472,0
20230531,133300,40936160,1472,1471,1472,1471,129
20230531,133200,40746282,1472,1472,1472,1472,0
20230531,133100,40746282,1472,1472,1472,1472,0
20230531,133000,40746282,1472,1472,1472,1472,0
20230531,132900,40746282,1472,1472,1472,1472,0
20230531,132800,40746282,1472,1470,1472,1470,24
20230531,132700,40710974,1472,1472,1472,1472,0
20230531,132600,40710974,1472,1472,1472,1472,0
20230531,132500,40710974,1472,1472,1472,1472,0
20230531,132400,40710974,1472,1472,1472,1472,0
20230531,132300,40710974,1472,1472,1472,1472,0
20230531,132200,40710974,1472,1472,1472,1472,0
20230531,132100,40710974,1472,1472,1472,1472,0
20230531,132000,40710974,1472,1472,1472,1472,0
20230531,131900,40710974,1472,1472,1472,1472,0
20230531,131800,40710974,1472,1472,1472,1472,0
20230531,131700,40710974,1472,1472,1472,1472,0
20230531,131600,40710974,1472,1468,1472,1468,405
20230531,131500,40115006,1472,1472,1472,1472,0
20230531,131400,40115006,1472,1467,1472,1467,3
20230531,131300,40110600,1464,1464,1464,1464,0
20230531,131200,40110600,1464,1465,1465,1464,1094
20230531,131100,38507984,1472,1472,1472,1472,0
20230531,131000,38507984,1472,1472,1472,1472,0
20230531,130900,38507984,1472,1472,1472,1472,0
20230531,130800,38507984,1472,1472,1472,1472,0
20230531,130700,38507984,1472,1472,1472,1472,0
20230531,130600,38507984,1472,1472,1472,1472,0
20230531,130500,38507984,1472,1472,1472,1472,0
20230531,130400,38507984,1472,1472,1472,1472,0
20230531,130300,38507984,1472,1472,1472,1472,0
20230531,130200,38507984,1472,1472,1472,1472,0
20230531,130100,38507984,1472,1472,1472,1472,0
20230531,130000,38507984,1472,1472,1472,1472,0
20230531,125900,38507984,1472,1472,1472,1472,0
20230531,125800,38507984,1472,1472,1472,1472,0
20230531,125700,38507984,1472,1472,1472,1472,0
20230531,125600,38507984,1472,1472,1472,1472,0
20230531,125500,38507984,1472,1472,1472,1472,0
20230531,125400,38507984,1472,1472,1472,1472,0
20230531,125300,38507984,1472,1472,1472,1472,10
20230531,125200,38493264,1473,1473,1473,1473,0
20230531,125100,38493264,1473,1473,1473,1473,0
20230531,125000,38493264,1473,1473,1473,1473,0
20230531,124900,38493264,1473,1473,1473,1473,0
20230531,124800,38493264,1473,1473,1473,1473,0
20230531,124700,38493264,1473,1473,1473,1473,0
20230531,124600,38493264,1473,1473,1473,1473,0
20230531,124500,38493264,1473,1473,1473,1473,0
20230531,124400,38493264,1473,1473,1473,1473,0
20230531,124300,38493264,1473,1473,1473,1473,0
20230531,124200,38493264,1473,1473,1473,1473,0
20230531,124100,38493264,1473,1473,1473,1473,0
20230531,124000,38493264,1473,1473,1473,1473,0
20230531,123900,38493264,1473,1473,1473,1473,0
20230531,123800,38493264,1473,1473,1473,1473,0
20230531,123700,38493264,1473,1468,1473,1468,797
20230531,123600,37321427,1462,1462,1462,1462,0
20230531,123500,37321427,1462,1462,1462,1462,0
20230531,123400,37321427,1462,1462,1462,1462,0
20230531,123300,37321427,1462,1462,1462,1462,0
20230531,123200,37321427,1462,1462,1462,1462,0
20230531,123100,37321427,1462,1462,1462,1462,0
20230531,123000,37321427,1462,1462,1462,1462,0
20230531,122900,37321427,1462,1462,1462,1462,0
20230531,122800,37321427,1462,1462,1462,1462,481
20230531,122700,36618205,1462,1462,1462,1462,0
20230531,122600,36618205,1462,1462,1462,1462,0
20230531,122500,36618205,1462,1462,1462,1462,0
20230531,122400,36618205,1462,1462,1462,1462,0
20230531,122300,36618205,1462,1462,1462,1462,0
20230531,122200,36618205,1462,1462,1462,1462,0
20230531,122100,36618205,1462,1462,1462,1462,0
20230531,122000,36618205,1462,1462,1462,1462,2
20230531,121900,36615281,1462,1462,1462,1462,17
20230531,121800,36590427,1462,1462,1462,1462,0
20230531,121700,36590427,1462,1462,1462,1462,0
20230531,121600,36590427,1462,1462,1462,1462,0
20230531,121500,36590427,1462,1462,1462,1462,0
20230531,121400,36590427,1462,1462,1462,1462,0
20230531,121300,36590427,1462,1462,1462,1462,114
20230531,121200,36423759,1469,1469,1469,1469,0
20230531,121100,36423759,1469,1469,1469,1469,0
20230531,121000,36423759,1469,1469,1469,1469,0
20230531,120900,36423759,1469,1469,1469,1469,0
20230531,120800,36423759,1469,1469,1469,1469,0
20230531,120700,36423759,1469,1469,1469,1469,0
20230531,120600,36423759,1469,1469,1469,1469,0
20230531,120500,36423759,1469,1469,1469,1469,17
20230531,120400,36398786,1469,1469,1469,1469,0
20230531,120300,36398786,1469,1469,1469,1469,0
20230531,120200,36398786,1469,1469,1469,1469,0
20230531,120100,36398786,1469,1469,1469,1469,0
20230531,120000,36398786,1469,1469,1469,1469,0
20230531,115900,36398786,1469,1469,1469,1469,0
20230531,115800,36398786,1469,1469,1469,1469,0
20230531,115700,36398786,1469,1469,1469,1469,0
20230531,115600,36398786,1469,1469,1469,1469,0
20230531,115500,36398786,1469,1469,1469,1469,0
20230531,115400,36398786,1469,1469,1469,1469,12
20230531,115300,36381158,1469,1469,1469,1469,12
20230531,115200,36363530,1469,1469,1469,1469,324
20230531,115100,35887574,1469,1469,1469,1469,12
20230531,115000,35869946,1469,1469,1469,1469,348
20230531,114900,35358734,1469,1469,1469,1469,0
20230531,114800,35358734,1469,1469,1469,1469,0
20230531,114700,35358734,1469,1469,1469,1469,0
20230531,114600,35358734,1469,1469,1469,1469,1
20230531,114500,35357265,1470,1470,1470,1470,0
20230531,114400,35357265,1470,1470,1470,1470,0
20230531,114300,35357265,1470,1470,1470,1470,0
20230531,114200,35357265,1470,1470,1470,1470,0
20230531,114100,35357265,1470,1470,1470,1470,1
20230531,114000,35355795,1459,1466,1466,1459,1900
20230531,113900,32582069,1469,1469,1469,1469,0
20230531,113800,32582069,1469,1469,1469,1469,0
20230531,113700,32582069,1469,1469,1469,1469,0
20230531,113600,32582069,1469,1469,1469,1469,0
20230531,113500,32582069,1469,1469,1469,1469,0
20230531,113400,32582069,1469,1469,1469,1469,0
20230531,113300,32582069,1469,1469,1469,1469,0
20230531,113200,32582069,1469,1469,1469,1469,1
20230531,113100,32580600,1465,1465,1465,1465,0
20230531,113000,32580600,1465,1465,1465,1465,0
20230531,112900,32580600,1465,1465,1465,1465,0
20230531,112800,32580600,1465,1465,1465,1465,0
20230531,112700,32580600,1465,1465,1465,1465,0
20230531,112600,32580600,1465,1465,1465,1465,0
20230531,112500,32580600,1465,1467,1467,1465,4
20230531,112400,32574737,1468,1470,1470,1468,3
20230531,112300,32570330,1470,1470,1470,1470,0
20230531,112200,32570330,1470,1470,1470,1470,0
20230531,112100,32570330,1470,1470,1470,1470,0
20230531,112000,32570330,1470,1470,1470,1470,0
20230531,111900,32570330,1470,1470,1470,1470,0
20230531,111800,32570330,1470,1470,1470,1470,0
20230531,111700,32570330,1470,1470,1470,1470,0
20230531,111600,32570330,1470,1470,1470,1470,0
20230531,111500,32570330,1470,1470,1470,1470,0
20230531,111400,32570330,1470,1470,1470,1470,0
20230531,111300,32570330,1470,1470,1470,1470,0
20230531,111200,32570330,1470,1470,1470,1459,65
20230531,111100,32474802,1470,1470,1470,1470,0
20230531,111000,32474802,1470,1470,1470,1470,0
20230531,110900,32474802,1470,1470,1470,1470,0
20230531,110800,32474802,1470,1470,1470,1470,0
20230531,110700,32474802,1470,1470,1470,1470,0
20230531,110600,32474802,1470,1470,1470,1470,0
20230531,110500,32474802,1470,1470,1470,1470,0
20230531,110400,32474802,1470,1469,1470,1469,2
20230531,110300,32471863,1457,1457,1457,1457,0
20230531,110200,32471863,1457,1461,1461,1457,2873
20230531,110100,28278020,1461,1466,1466,1461,2000
20230531,110000,25352432,1466,1466,1466,1466,0
20230531,105900,25352432,1466,1466,1466,1466,0
20230531,105800,25352432,1466,1466,1466,1466,0
20230531,105700,25352432,1466,1466,1466,1466,0
20230531,105600,25352432,1466,1466,1466,1466,0
20230531,105500,25352432,1466,1466,1466,1466,0
20230531,105400,25352432,1466,1466,1466,1466,0
20230531,105300,25352432,1466,1466,1466,1466,0
20230531,105200,25352432,1466,1466,1466,1466,0
20230531,105100,25352432,1466,1466,1466,1466,0
20230531,105000,25352432,1466,1466,1466,1466,0
20230531,104900,25352432,1466,1466,1466,1466,0
20230531,104800,25352432,1466,1466,1466,1466,0
20230531,104700,25352432,1466,1466,1466,1466,0
20230531,104600,25352432,1466,1466,1466,1466,3
20230531,104500,25348034,1474,1474,1474,1474,0
20230531,104400,25348034,1474,1474,1474,1474,0
20230531,104300,25348034,1474,1474,1474,1474,0
20230531,104200,25348034,1474,1474,1474,1474,0
20230531,104100,25348034,1474,1474,1474,1474,0
20230531,104000,25348034,1474,1474,1474,1474,0
20230531,103900,25348034,1474,1474,1474,1474,0
20230531,103800,25348034,1474,1474,1474,1474,0
20230531,103700,25348034,1474,1474,1474,1474,10
20230531,103600,25333294,1474,1474,1474,1474,3
20230531,103500,25328872,1474,1474,1474,1474,0
20230531,103400,25328872,1474,1474,1474,1474,0
20230531,103300,25328872,1474,1474,1474,1474,0
20230531,103200,25328872,1474,1474,1474,1474,0
20230531,103100,25328872,1474,1474,1474,1474,0
20230531,103000,25328872,1474,1474,1474,1474,0
20230531,102900,25328872,1474,1474,1474,1474,0
20230531,102800,25328872,1474,1474,1474,1474,0
20230531,102700,25328872,1474,1470,1474,1470,603
20230531,102600,24441518,1470,1470,1470,1470,10
20230531,102500,24426818,1470,1470,1470,1470,0
20230531,102400,24426818,1470,1470,1470,1470,0
20230531,102300,24426818,1470,1470,1470,1470,0
20230531,102200,24426818,1470,1470,1470,1470,0
20230531,102100,24426818,1470,1470,1470,1470,10
20230531,102000,24412118,1470,1470,1470,1470,0
20230531,101900,24412118,1470,1470,1470,1470,0
20230531,101800,24412118,1470,1470,1470,1470,0
20230531,101700,24412118,1470,1470,1470,1470,0
20230531,101600,24412118,1470,1470,1470,1470,11
20230531,101500,24395948,1470,1470,1470,1470,0
20230531,101400,24395948,1470,1470,1470,1470,0
20230531,101300,24395948,1470,1470,1470,1470,0
20230531,101200,24395948,1470,1470,1470,1470,0
20230531,101100,24395948,1470,1470,1470,1470,11
20230531,101000,24379778,1470,1470,1470,1470,0
20230531,100900,24379778,1470,1470,1470,1470,0
20230531,100800,24379778,1470,1470,1470,1470,0
20230531,100700,24379778,1470,1470,1470,1470,0
20230531,100600,24379778,1470,1469,1470,1469,11
20230531,100500,24363618,1469,1469,1469,1469,0
20230531,100400,24363618,1469,1469,1469,1469,0
20230531,100300,24363618,1469,1469,1469,1469,0
20230531,100200,24363618,1469,1469,1469,1469,0
20230531,100100,24363618,1469,1469,1469,1469,11
20230531,100000,24347459,1469,1469,1469,1469,0
20230531,095900,24347459,1469,1469,1469,1469,0
20230531,095800,24347459,1469,1469,1469,1469,0
20230531,095700,24347459,1469,1469,1469,1469,0
20230531,095600,24347459,1469,1469,1469,1469,11
20230531,095500,24331300,1469,1469,1469,1469,0
20230531,095400,24331300,1469,1469,1469,1469,0
20230531,095300,24331300,1469,1469,1469,1469,0
20230531,095200,24331300,1469,1460,1469,1460,138
20230531,095100,24129787,1460,1470,1470,1460,136
20230531,095000,23931117,1461,1461,1461,1461,0
20230531,094900,23931117,1461,1465,1465,1461,1978
20230531,094800,21040690,1475,1475,1475,1475,0
20230531,094700,21040690,1475,1475,1475,1475,1
20230531,094600,21039215,1461,1475,1475,1461,1441
20230531,094500,18931419,1475,1475,1475,1475,23
20230531,094400,18897494,1476,1476,1476,1476,0
20230531,094300,18897494,1476,1476,1476,1476,6
20230531,094200,18888638,1476,1476,1476,1476,4
20230531,094100,18882734,1476,1475,1476,1475,199
20230531,094000,18589182,1475,1475,1475,1475,4
20230531,093900,18583282,1476,1476,1476,1476,0
20230531,093800,18583282,1476,1476,1476,1476,0
20230531,093700,18583282,1476,1476,1476,1476,48
20230531,093600,18512434,1478,1478,1478,1478,0
20230531,093500,18512434,1478,1478,1478,1478,0
20230531,093400,18512434,1478,1478,1478,1478,0
20230531,093300,18512434,1478,1478,1478,1478,0
20230531,093200,18512434,1478,1478,1478,1478,0
20230531,093100,18512434,1478,1478,1478,1478,0
20230531,093000,18512434,1478,1478,1478,1478,0
20230531,092900,18512434,1478,1478,1478,1464,241
20230531,092800,18159507,1470,1478,1478,1470,1532
20230531,092700,15907459,1469,1469,1469,1469,0
20230531,092600,15907459,1469,1469,1469,1469,0
20230531,092500,15907459,1469,1469,1469,1469,300
20230531,092400,15466759,1478,1478,1478,1478,0
20230531,092300,15466759,1478,1478,1478,1478,47
20230531,092200,15397293,1478,1478,1478,1478,0
20230531,092100,15397293,1478,1478,1478,1478,1982
20230531,092000,12467897,1478,1478,1478,1478,0
20230531,091900,12467897,1478,1478,1478,1478,0
20230531,091800,12467897,1478,1478,1478,1478,0
20230531,091700,12467897,1478,1471,1478,1471,286
20230531,091600,12046624,1478,1478,1478,1478,0
20230531,091500,12046624,1478,1478,1478,1478,1
20230531,091400,12045146,1472,1472,1472,1472,766
20230531,091300,10917594,1478,1478,1478,1478,0
20230531,091200,10917594,1478,1478,1478,1478,0
20230531,091100,10917594,1478,1478,1478,1478,0
20230531,091000,10917594,1478,1478,1478,1478,0
20230531,090900,10917594,1478,1478,1478,1478,0
20230531,090800,10917594,1478,1478,1478,1478,0
20230531,090700,10917594,1478,1478,1478,1478,0
20230531,090600,10917594,1478,1478,1478,1478,0
20230531,090500,10917594,1478,1478,1478,1478,77
20230531,090400,10803788,1478,1478,1478,1478,0
20230531,090300,10803788,1478,1478,1478,1478,1
20230531,090200,10802310,1469,1469,1469,1469,232
20230531,090100,10461502,1475,1475,1475,1475,0
20230531,090000,10461502,1475,1475,1475,1469,7094