KissMeData/011330/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,204200,1001289932,1441,1441,1441,1441,46980
20230531,204100,1001289932,1441,1441,1441,1441,0
20230531,204000,1001289932,1441,1441,1441,1441,0
20230531,203900,1001289932,1441,1441,1441,1441,0
20230531,203800,1001289932,1441,1441,1441,1441,0
20230531,203700,1001289932,1441,1441,1441,1441,0
20230531,203600,1001289932,1441,1441,1441,1441,0
20230531,203500,1001289932,1441,1441,1441,1441,0
20230531,203400,1001289932,1441,1441,1441,1441,0
20230531,203300,1001289932,1441,1441,1441,1441,0
20230531,203200,1001289932,1441,1441,1441,1441,0
20230531,203100,1001289932,1441,1441,1441,1441,0
20230531,203000,1001289932,1441,1441,1441,1441,0
20230531,202900,1001289932,1441,1441,1441,1441,0
20230531,202800,1001289932,1441,1441,1441,1441,0
20230531,202700,1001289932,1441,1441,1441,1441,0
20230531,202600,1001289932,1441,1441,1441,1441,0
20230531,202500,1001289932,1441,1441,1441,1441,0
20230531,202400,1001289932,1441,1441,1441,1441,0
20230531,202300,1001289932,1441,1441,1441,1441,0
20230531,202200,1001289932,1441,1441,1441,1441,0
20230531,202100,1001289932,1441,1441,1441,1441,0
20230531,202000,1001289932,1441,1441,1441,1441,0
20230531,201900,1001289932,1441,1441,1441,1441,0
20230531,201800,1001289932,1441,1441,1441,1441,0
20230531,201700,1001289932,1441,1441,1441,1441,0
20230531,201600,1001289932,1441,1441,1441,1441,0
20230531,201500,1001289932,1441,1441,1441,1441,0
20230531,201400,1001289932,1441,1441,1441,1441,0
20230531,201300,1001289932,1441,1441,1441,1441,0
20230531,201200,1001289932,1441,1441,1441,1441,46980
20230531,201100,1001289932,1441,1441,1441,1441,0
20230531,201000,1001289932,1441,1441,1441,1441,0
20230531,200900,1001289932,1441,1441,1441,1441,0
20230531,200800,1001289932,1441,1441,1441,1441,0
20230531,200700,1001289932,1441,1441,1441,1441,0
20230531,200600,1001289932,1441,1441,1441,1441,0
20230531,200500,1001289932,1441,1441,1441,1441,0
20230531,200400,1001289932,1441,1441,1441,1441,0
20230531,200300,1001289932,1441,1441,1441,1441,0
20230531,200200,1001289932,1441,1441,1441,1441,0
20230531,200100,1001289932,1441,1441,1441,1441,0
20230531,200000,1001289932,1441,1441,1441,1441,0
20230531,195900,1001289932,1441,1441,1441,1441,0
20230531,195800,1001289932,1441,1441,1441,1441,0
20230531,195700,1001289932,1441,1441,1441,1441,0
20230531,195600,1001289932,1441,1441,1441,1441,0
20230531,195500,1001289932,1441,1441,1441,1441,0
20230531,195400,1001289932,1441,1441,1441,1441,0
20230531,195300,1001289932,1441,1441,1441,1441,0
20230531,195200,1001289932,1441,1441,1441,1441,0
20230531,195100,1001289932,1441,1441,1441,1441,0
20230531,195000,1001289932,1441,1441,1441,1441,0
20230531,194900,1001289932,1441,1441,1441,1441,0
20230531,194800,1001289932,1441,1441,1441,1441,0
20230531,194700,1001289932,1441,1441,1441,1441,0
20230531,194600,1001289932,1441,1441,1441,1441,0
20230531,194500,1001289932,1441,1441,1441,1441,0
20230531,194400,1001289932,1441,1441,1441,1441,0
20230531,194300,1001289932,1441,1441,1441,1441,0
20230531,194200,1001289932,1441,1441,1441,1441,46980
20230531,194100,1001289932,1441,1441,1441,1441,0
20230531,194000,1001289932,1441,1441,1441,1441,0
20230531,193900,1001289932,1441,1441,1441,1441,0
20230531,193800,1001289932,1441,1441,1441,1441,0
20230531,193700,1001289932,1441,1441,1441,1441,0
20230531,193600,1001289932,1441,1441,1441,1441,0
20230531,193500,1001289932,1441,1441,1441,1441,0
20230531,193400,1001289932,1441,1441,1441,1441,0
20230531,193300,1001289932,1441,1441,1441,1441,0
20230531,193200,1001289932,1441,1441,1441,1441,0
20230531,193100,1001289932,1441,1441,1441,1441,0
20230531,193000,1001289932,1441,1441,1441,1441,0
20230531,192900,1001289932,1441,1441,1441,1441,0
20230531,192800,1001289932,1441,1441,1441,1441,0
20230531,192700,1001289932,1441,1441,1441,1441,0
20230531,192600,1001289932,1441,1441,1441,1441,0
20230531,192500,1001289932,1441,1441,1441,1441,0
20230531,192400,1001289932,1441,1441,1441,1441,0
20230531,192300,1001289932,1441,1441,1441,1441,0
20230531,192200,1001289932,1441,1441,1441,1441,0
20230531,192100,1001289932,1441,1441,1441,1441,0
20230531,192000,1001289932,1441,1441,1441,1441,0
20230531,191900,1001289932,1441,1441,1441,1441,0
20230531,191800,1001289932,1441,1441,1441,1441,0
20230531,191700,1001289932,1441,1441,1441,1441,0
20230531,191600,1001289932,1441,1441,1441,1441,0
20230531,191500,1001289932,1441,1441,1441,1441,0
20230531,191400,1001289932,1441,1441,1441,1441,0
20230531,191300,1001289932,1441,1441,1441,1441,0
20230531,191200,1001289932,1441,1441,1441,1441,46980
20230531,191100,1001289932,1441,1441,1441,1441,0
20230531,191000,1001289932,1441,1441,1441,1441,0
20230531,190900,1001289932,1441,1441,1441,1441,0
20230531,190800,1001289932,1441,1441,1441,1441,0
20230531,190700,1001289932,1441,1441,1441,1441,0
20230531,190600,1001289932,1441,1441,1441,1441,0
20230531,190500,1001289932,1441,1441,1441,1441,0
20230531,190400,1001289932,1441,1441,1441,1441,0
20230531,190300,1001289932,1441,1441,1441,1441,0
20230531,190200,1001289932,1441,1441,1441,1441,0
20230531,190100,1001289932,1441,1441,1441,1441,0
20230531,190000,1001289932,1441,1441,1441,1441,0
20230531,185900,1001289932,1441,1441,1441,1441,0
20230531,185800,1001289932,1441,1441,1441,1441,0
20230531,185700,1001289932,1441,1441,1441,1441,0
20230531,185600,1001289932,1441,1441,1441,1441,0
20230531,185500,1001289932,1441,1441,1441,1441,0
20230531,185400,1001289932,1441,1441,1441,1441,0
20230531,185300,1001289932,1441,1441,1441,1441,0
20230531,185200,1001289932,1441,1441,1441,1441,0
20230531,185100,1001289932,1441,1441,1441,1441,0
20230531,185000,1001289932,1441,1441,1441,1441,0
20230531,184900,1001289932,1441,1441,1441,1441,0
20230531,184800,1001289932,1441,1441,1441,1441,0
20230531,184700,1001289932,1441,1441,1441,1441,0
20230531,184600,1001289932,1441,1441,1441,1441,0
20230531,184500,1001289932,1441,1441,1441,1441,0
20230531,184400,1001289932,1441,1441,1441,1441,0
20230531,184300,1001289932,1441,1441,1441,1441,0
20230531,184200,1001289932,1441,1441,1441,1441,46980
20230531,184100,1001289932,1441,1441,1441,1441,0
20230531,184000,1001289932,1441,1441,1441,1441,0
20230531,183900,1001289932,1441,1441,1441,1441,0
20230531,183800,1001289932,1441,1441,1441,1441,0
20230531,183700,1001289932,1441,1441,1441,1441,0
20230531,183600,1001289932,1441,1441,1441,1441,0
20230531,183500,1001289932,1441,1441,1441,1441,0
20230531,183400,1001289932,1441,1441,1441,1441,0
20230531,183300,1001289932,1441,1441,1441,1441,0
20230531,183200,1001289932,1441,1441,1441,1441,0
20230531,183100,1001289932,1441,1441,1441,1441,0
20230531,183000,1001289932,1441,1441,1441,1441,0
20230531,182900,1001289932,1441,1441,1441,1441,0
20230531,182800,1001289932,1441,1441,1441,1441,0
20230531,182700,1001289932,1441,1441,1441,1441,0
20230531,182600,1001289932,1441,1441,1441,1441,0
20230531,182500,1001289932,1441,1441,1441,1441,0
20230531,182400,1001289932,1441,1441,1441,1441,0
20230531,182300,1001289932,1441,1441,1441,1441,0
20230531,182200,1001289932,1441,1441,1441,1441,0
20230531,182100,1001289932,1441,1441,1441,1441,0
20230531,182000,1001289932,1441,1441,1441,1441,0
20230531,181900,1001289932,1441,1441,1441,1441,0
20230531,181800,1001289932,1441,1441,1441,1441,0
20230531,181700,1001289932,1441,1441,1441,1441,0
20230531,181600,1001289932,1441,1441,1441,1441,0
20230531,181500,1001289932,1441,1441,1441,1441,0
20230531,181400,1001289932,1441,1441,1441,1441,0
20230531,181300,1001289932,1441,1441,1441,1441,0
20230531,181200,1001289932,1441,1441,1441,1441,46980
20230531,181100,1001289932,1441,1441,1441,1441,0
20230531,181000,1001289932,1441,1441,1441,1441,0
20230531,180900,1001289932,1441,1441,1441,1441,0
20230531,180800,1001289932,1441,1441,1441,1441,0
20230531,180700,1001289932,1441,1441,1441,1441,0
20230531,180600,1001289932,1441,1441,1441,1441,0
20230531,180500,1001289932,1441,1441,1441,1441,0
20230531,180400,1001289932,1441,1441,1441,1441,0
20230531,180300,1001289932,1441,1441,1441,1441,0
20230531,180200,1001289932,1441,1441,1441,1441,0
20230531,180100,1001289932,1441,1441,1441,1441,0
20230531,180000,1001289932,1441,1441,1441,1441,0
20230531,175900,1001289932,1441,1441,1441,1441,0
20230531,175800,1001289932,1441,1441,1441,1441,0
20230531,175700,1001289932,1441,1441,1441,1441,0
20230531,175600,1001289932,1441,1441,1441,1441,0
20230531,175500,1001289932,1441,1441,1441,1441,0
20230531,175400,1001289932,1441,1441,1441,1441,0
20230531,175300,1001289932,1441,1441,1441,1441,0
20230531,175200,1001289932,1441,1441,1441,1441,0
20230531,175100,1001289932,1441,1441,1441,1441,0
20230531,175000,1001289932,1441,1441,1441,1441,0
20230531,174900,1001289932,1441,1441,1441,1441,0
20230531,174800,1001289932,1441,1441,1441,1441,0
20230531,174700,1001289932,1441,1441,1441,1441,0
20230531,174600,1001289932,1441,1441,1441,1441,0
20230531,174500,1001289932,1441,1441,1441,1441,0
20230531,174400,1001289932,1441,1441,1441,1441,0
20230531,174300,1001289932,1441,1441,1441,1441,0
20230531,174200,1001289932,1441,1441,1441,1441,46980
20230531,174100,1001289932,1441,1441,1441,1441,0
20230531,174000,1001289932,1441,1441,1441,1441,0
20230531,173900,1001289932,1441,1441,1441,1441,0
20230531,173800,1001289932,1441,1441,1441,1441,0
20230531,173700,1001289932,1441,1441,1441,1441,0
20230531,173600,1001289932,1441,1441,1441,1441,0
20230531,173500,1001289932,1441,1441,1441,1441,0
20230531,173400,1001289932,1441,1441,1441,1441,0
20230531,173300,1001289932,1441,1441,1441,1441,0
20230531,173200,1001289932,1441,1441,1441,1441,0
20230531,173100,1001289932,1441,1441,1441,1441,0
20230531,173000,1001289932,1441,1441,1441,1441,0
20230531,172900,1001289932,1441,1441,1441,1441,0
20230531,172800,1001289932,1441,1441,1441,1441,0
20230531,172700,1001289932,1441,1441,1441,1441,0
20230531,172600,1001289932,1441,1441,1441,1441,0
20230531,172500,1001289932,1441,1441,1441,1441,0
20230531,172400,1001289932,1441,1441,1441,1441,0
20230531,172300,1001289932,1441,1441,1441,1441,0
20230531,172200,1001289932,1441,1441,1441,1441,0
20230531,172100,1001289932,1441,1441,1441,1441,0
20230531,172000,1001289932,1441,1441,1441,1441,0
20230531,171900,1001289932,1441,1441,1441,1441,0
20230531,171800,1001289932,1441,1441,1441,1441,0
20230531,171700,1001289932,1441,1441,1441,1441,0
20230531,171600,1001289932,1441,1441,1441,1441,0
20230531,171500,1001289932,1441,1441,1441,1441,0
20230531,171400,1001289932,1441,1441,1441,1441,0
20230531,171300,1001289932,1441,1441,1441,1441,0
20230531,171200,1001289932,1441,1441,1441,1441,46980
20230531,171100,1001289932,1441,1441,1441,1441,0
20230531,171000,1001289932,1441,1441,1441,1441,0
20230531,170900,1001289932,1441,1441,1441,1441,0
20230531,170800,1001289932,1441,1441,1441,1441,0
20230531,170700,1001289932,1441,1441,1441,1441,0
20230531,170600,1001289932,1441,1441,1441,1441,0
20230531,170500,1001289932,1441,1441,1441,1441,0
20230531,170400,1001289932,1441,1441,1441,1441,0
20230531,170300,1001289932,1441,1441,1441,1441,0
20230531,170200,1001289932,1441,1441,1441,1441,0
20230531,170100,1001289932,1441,1441,1441,1441,0
20230531,170000,1001289932,1441,1441,1441,1441,0
20230531,165900,1001289932,1441,1441,1441,1441,0
20230531,165800,1001289932,1441,1441,1441,1441,0
20230531,165700,1001289932,1441,1441,1441,1441,0
20230531,165600,1001289932,1441,1441,1441,1441,0
20230531,165500,1001289932,1441,1441,1441,1441,0
20230531,165400,1001289932,1441,1441,1441,1441,0
20230531,165300,1001289932,1441,1441,1441,1441,0
20230531,165200,1001289932,1441,1441,1441,1441,0
20230531,165100,1001289932,1441,1441,1441,1441,0
20230531,165000,1001289932,1441,1441,1441,1441,0
20230531,164900,1001289932,1441,1441,1441,1441,0
20230531,164800,1001289932,1441,1441,1441,1441,0
20230531,164700,1001289932,1441,1441,1441,1441,0
20230531,164600,1001289932,1441,1441,1441,1441,0
20230531,164500,1001289932,1441,1441,1441,1441,0
20230531,164400,1001289932,1441,1441,1441,1441,0
20230531,164300,1001289932,1441,1441,1441,1441,0
20230531,164200,1001289932,1441,1441,1441,1441,46980
20230531,164100,1001289932,1441,1441,1441,1441,0
20230531,164000,1001289932,1441,1441,1441,1441,0
20230531,163900,1001289932,1441,1441,1441,1441,0
20230531,163800,1001289932,1441,1441,1441,1441,0
20230531,163700,1001289932,1441,1441,1441,1441,0
20230531,163600,1001289932,1441,1441,1441,1441,0
20230531,163500,1001289932,1441,1441,1441,1441,0
20230531,163400,1001289932,1441,1441,1441,1441,0
20230531,163300,1001289932,1441,1441,1441,1441,0
20230531,163200,1001289932,1441,1441,1441,1441,0
20230531,163100,1001289932,1441,1441,1441,1441,0
20230531,163000,1001289932,1441,1441,1441,1441,0
20230531,162900,1001289932,1441,1441,1441,1441,0
20230531,162800,1001289932,1441,1441,1441,1441,0
20230531,162700,1001289932,1441,1441,1441,1441,0
20230531,162600,1001289932,1441,1441,1441,1441,0
20230531,162500,1001289932,1441,1441,1441,1441,0
20230531,162400,1001289932,1441,1441,1441,1441,0
20230531,162300,1001289932,1441,1441,1441,1441,0
20230531,162200,1001289932,1441,1441,1441,1441,0
20230531,162100,1001289932,1441,1441,1441,1441,0
20230531,162000,1001289932,1441,1441,1441,1441,0
20230531,161900,1001289932,1441,1441,1441,1441,0
20230531,161800,1001289932,1441,1441,1441,1441,0
20230531,161700,1001289932,1441,1441,1441,1441,0
20230531,161600,1001289932,1441,1441,1441,1441,0
20230531,161500,1001289932,1441,1441,1441,1441,0
20230531,161400,1001289932,1441,1441,1441,1441,0
20230531,161300,1001289932,1441,1441,1441,1441,0
20230531,161200,1001289932,1441,1441,1441,1441,46980
20230531,161100,1001289932,1441,1441,1441,1441,0
20230531,161000,1001289932,1441,1441,1441,1441,0
20230531,160900,1001289932,1441,1441,1441,1441,0
20230531,160800,1001289932,1441,1441,1441,1441,0
20230531,160700,1001289932,1441,1441,1441,1441,0
20230531,160600,1001289932,1441,1441,1441,1441,0
20230531,160500,1001289932,1441,1441,1441,1441,0
20230531,160400,1001289932,1441,1441,1441,1441,0
20230531,160300,1001289932,1441,1441,1441,1441,0
20230531,160200,1001289932,1441,1441,1441,1441,0
20230531,160100,1001289932,1441,1441,1441,1441,0
20230531,160000,1001289932,1441,1441,1441,1441,0
20230531,155900,1001289932,1441,1441,1441,1441,0
20230531,155800,1001289932,1441,1441,1441,1441,0
20230531,155700,1001289932,1441,1441,1441,1441,0
20230531,155600,1001289932,1441,1441,1441,1441,0
20230531,155500,1001289932,1441,1441,1441,1441,0
20230531,155400,1001289932,1441,1441,1441,1441,0
20230531,155300,1001289932,1441,1441,1441,1441,0
20230531,155200,1001289932,1441,1441,1441,1441,0
20230531,155100,1001289932,1441,1441,1441,1441,0
20230531,155000,1001289932,1441,1441,1441,1441,0
20230531,154900,1001289932,1441,1441,1441,1441,0
20230531,154800,1001289932,1441,1441,1441,1441,0
20230531,154700,1001289932,1441,1441,1441,1441,0
20230531,154600,1001289932,1441,1441,1441,1441,0
20230531,154500,1001289932,1441,1441,1441,1441,0
20230531,154400,1001289932,1441,1441,1441,1441,0
20230531,154300,1001289932,1441,1441,1441,1441,0
20230531,154200,1001289932,1441,1441,1441,1441,46980
20230531,154100,1001289932,1441,1441,1441,1441,0
20230531,154000,1001289932,1441,1441,1441,1441,0
20230531,153900,1001289932,1441,1441,1441,1441,0
20230531,153800,1001289932,1441,1441,1441,1441,0
20230531,153700,1001289932,1441,1441,1441,1441,0
20230531,153600,1001289932,1441,1441,1441,1441,0
20230531,153500,1001289932,1441,1441,1441,1441,0
20230531,153400,1001289932,1441,1441,1441,1441,0
20230531,153300,1001289932,1441,1441,1441,1441,0
20230531,153200,1001289932,1441,1441,1441,1441,0
20230531,153100,1001289932,1441,1441,1441,1441,0
20230531,153000,1001289932,1441,1441,1441,1441,46980
20230531,152900,933591752,1468,1468,1468,1468,0
20230531,152800,933591752,1468,1468,1468,1468,0
20230531,152700,933591752,1468,1468,1468,1468,0
20230531,152600,933591752,1468,1468,1468,1468,0
20230531,152500,933591752,1468,1468,1468,1468,0
20230531,152400,933591752,1468,1468,1468,1468,0
20230531,152300,933591752,1468,1468,1468,1468,0
20230531,152200,933591752,1468,1468,1468,1468,0
20230531,152100,933591752,1468,1468,1468,1468,0
20230531,152000,933591752,1468,1468,1468,1468,0
20230531,151900,933591752,1468,1466,1472,1452,866
20230531,151800,932332918,1474,1473,1474,1473,244
20230531,151700,931973282,1474,1467,1476,1466,1003
20230531,151600,930496389,1472,1472,1472,1472,4
20230531,151500,930490501,1474,1475,1477,1474,2901
20230531,151400,926210983,1475,1472,1475,1470,13990
20230531,151300,905590264,1471,1467,1471,1459,11261
20230531,151200,889034890,1468,1468,1468,1460,7529
20230531,151100,877999450,1469,1464,1469,1464,9234
20230531,151000,864454972,1463,1462,1463,1454,7412
20230531,150900,853618647,1461,1451,1461,1451,4827
20230531,150800,846580341,1454,1451,1454,1450,33072
20230531,150700,798586821,1450,1447,1451,1447,9882
20230531,150600,784268388,1447,1448,1448,1447,102
20230531,150500,784120694,1448,1447,1448,1447,1865
20230531,150400,781420175,1447,1448,1448,1447,3
20230531,150300,781415833,1447,1447,1448,1447,2034
20230531,150200,778472630,1447,1447,1447,1447,1
20230531,150100,778471183,1447,1447,1447,1447,1
20230531,150000,778469736,1448,1448,1448,1448,0
20230531,145900,778469736,1448,1447,1448,1447,1003
20230531,145800,777017395,1448,1447,1448,1447,1502
20230531,145700,774843501,1447,1447,1447,1447,2
20230531,145600,774840607,1447,1447,1447,1447,0
20230531,145500,774840607,1447,1447,1447,1447,2
20230531,145400,774837713,1450,1450,1451,1450,4
20230531,145300,774831912,1450,1450,1450,1450,14004
20230531,145200,754526112,1450,1446,1450,1446,8136
20230531,145100,742740817,1445,1448,1448,1445,10110
20230531,145000,728128718,1446,1446,1446,1446,31
20230531,144900,728083892,1446,1447,1447,1446,260
20230531,144800,727707872,1447,1447,1447,1447,30
20230531,144700,727664462,1446,1447,1447,1446,4052
20230531,144600,721805120,1447,1446,1447,1446,101
20230531,144500,721658974,1446,1446,1446,1446,2
20230531,144400,721656082,1446,1447,1447,1446,91
20230531,144300,721524406,1447,1447,1447,1447,20
20230531,144200,721495466,1446,1447,1447,1446,153
20230531,144100,721274078,1447,1447,1447,1447,4320
20230531,144000,715023038,1447,1448,1448,1447,10843
20230531,143900,699333077,1447,1448,1448,1447,12954
20230531,143800,680575686,1448,1448,1448,1448,0
20230531,143700,680575686,1448,1448,1448,1448,701
20230531,143600,679560638,1448,1448,1448,1447,119
20230531,143500,679388327,1448,1447,1448,1447,2
20230531,143400,679385432,1447,1448,1448,1447,53
20230531,143300,679308691,1447,1447,1447,1447,1
20230531,143200,679307244,1448,1448,1448,1448,1890
20230531,143100,676570524,1448,1448,1448,1448,0
20230531,143000,676570524,1448,1449,1451,1447,5102
20230531,142900,669184575,1449,1451,1452,1448,6004
20230531,142800,660472119,1448,1448,1448,1448,0
20230531,142700,660472119,1448,1448,1448,1448,1
20230531,142600,660470671,1451,1451,1451,1448,112
20230531,142500,660308365,1448,1448,1448,1448,3
20230531,142400,660304021,1448,1448,1448,1448,0
20230531,142300,660304021,1448,1448,1448,1448,502
20230531,142200,659577125,1448,1448,1448,1448,1
20230531,142100,659575677,1448,1448,1448,1448,2
20230531,142000,659572781,1448,1448,1451,1448,3
20230531,141900,659568434,1448,1449,1449,1448,2081
20230531,141800,656555144,1448,1448,1448,1448,1
20230531,141700,656553696,1451,1448,1451,1447,7294
20230531,141600,645991973,1447,1448,1448,1447,5242
20230531,141500,638401559,1448,1448,1448,1448,2560
20230531,141400,634694679,1448,1448,1448,1448,2
20230531,141300,634691783,1448,1453,1453,1448,3
20230531,141200,634687429,1450,1450,1450,1450,772
20230531,141100,633568029,1448,1448,1448,1448,883
20230531,141000,632289445,1448,1448,1450,1448,1077
20230531,140900,630727801,1448,1447,1448,1447,2
20230531,140800,630724906,1450,1450,1450,1447,10003
20230531,140700,616220559,1447,1447,1447,1447,3
20230531,140600,616216218,1448,1448,1448,1448,158
20230531,140500,615987434,1450,1448,1450,1448,143
20230531,140400,615780086,1448,1447,1450,1447,702
20230531,140300,614762791,1447,1448,1449,1447,2410
20230531,140200,611271050,1447,1447,1447,1447,1
20230531,140100,611269603,1449,1449,1449,1449,270
20230531,140000,610878373,1447,1447,1447,1447,0
20230531,135900,610878373,1447,1447,1447,1447,3
20230531,135800,610874032,1447,1447,1447,1447,1
20230531,135700,610872585,1447,1449,1449,1447,106
20230531,135600,610719139,1449,1447,1449,1447,890
20230531,135500,609431273,1447,1446,1447,1446,1292
20230531,135400,607563040,1446,1446,1446,1446,1
20230531,135300,607561594,1446,1446,1446,1445,5478
20230531,135200,599640408,1447,1447,1449,1447,5685
20230531,135100,591413227,1447,1447,1447,1447,1
20230531,135000,591411780,1447,1450,1450,1447,9660
20230531,134900,577422049,1450,1450,1450,1450,0
20230531,134800,577422049,1450,1450,1450,1450,3
20230531,134700,577417699,1450,1451,1451,1450,2001
20230531,134600,574516149,1453,1450,1453,1450,17
20230531,134500,574491454,1453,1452,1453,1452,894
20230531,134400,573193364,1452,1452,1452,1450,1325
20230531,134300,571269466,1450,1450,1450,1448,10005
20230531,134200,556776933,1450,1450,1450,1450,2
20230531,134100,556774033,1450,1450,1450,1450,3
20230531,134000,556769683,1452,1450,1452,1450,17
20230531,133900,556745003,1450,1450,1450,1450,1
20230531,133800,556743553,1450,1450,1450,1450,2
20230531,133700,556740653,1452,1451,1452,1450,22
20230531,133600,556708714,1451,1451,1451,1451,13
20230531,133500,556689851,1451,1452,1452,1451,494
20230531,133400,555973056,1451,1451,1451,1451,1
20230531,133300,555971605,1451,1451,1451,1451,1
20230531,133200,555970154,1451,1451,1451,1451,0
20230531,133100,555970154,1451,1451,1451,1451,1
20230531,133000,555968703,1451,1451,1451,1451,0
20230531,132900,555968703,1451,1451,1451,1451,3
20230531,132800,555964350,1451,1451,1451,1451,1
20230531,132700,555962899,1452,1452,1452,1452,15
20230531,132600,555941119,1452,1449,1452,1449,102
20230531,132500,555793029,1449,1449,1449,1449,1
20230531,132400,555791580,1449,1449,1449,1449,1
20230531,132300,555790131,1449,1449,1453,1449,134
20230531,132200,555595830,1449,1450,1450,1448,2238
20230531,132100,552352939,1450,1454,1454,1450,14262
20230531,132000,531664942,1453,1453,1453,1453,4
20230531,131900,531659130,1453,1453,1453,1453,2
20230531,131800,531656224,1453,1453,1453,1453,4
20230531,131700,531650412,1453,1453,1453,1453,0
20230531,131600,531650412,1453,1454,1454,1453,2610
20230531,131500,527855485,1455,1456,1456,1455,80
20230531,131400,527739075,1455,1455,1455,1455,0
20230531,131300,527739075,1455,1455,1455,1455,69
20230531,131200,527638680,1455,1454,1463,1454,3
20230531,131100,527634308,1455,1455,1455,1455,1532
20230531,131000,525405248,1456,1456,1456,1456,3034
20230531,130900,520987744,1456,1456,1456,1456,2999
20230531,130800,516621200,1456,1465,1466,1455,3002
20230531,130700,512220479,1454,1466,1466,1454,2501
20230531,130600,508554025,1466,1457,1466,1457,3000
20230531,130500,504167166,1453,1453,1453,1453,2
20230531,130400,504164260,1457,1453,1457,1453,1502
20230531,130300,501975854,1453,1453,1453,1453,3
20230531,130200,501971495,1457,1454,1457,1454,3652
20230531,130100,496661484,1454,1454,1454,1454,1
20230531,130000,496660030,1458,1458,1458,1454,5
20230531,125900,496652744,1454,1452,1454,1452,14350
20230531,125800,475787848,1452,1454,1454,1452,24
20230531,125700,475752998,1452,1452,1452,1452,1
20230531,125600,475751546,1452,1453,1453,1452,1753
20230531,125500,473204439,1454,1454,1454,1454,760
20230531,125400,472099399,1454,1454,1454,1454,2
20230531,125300,472096491,1454,1454,1454,1454,3
20230531,125200,472092129,1454,1454,1454,1454,1
20230531,125100,472090675,1454,1454,1454,1454,1
20230531,125000,472089221,1454,1454,1454,1454,1
20230531,124900,472087767,1458,1455,1458,1454,34
20230531,124800,472038261,1454,1455,1455,1454,904
20230531,124700,470722942,1455,1456,1456,1455,11
20230531,124600,470706927,1456,1457,1457,1456,17
20230531,124500,470682159,1457,1457,1457,1457,4
20230531,124400,470676331,1457,1457,1457,1457,1
20230531,124300,470674874,1463,1463,1463,1455,4
20230531,124200,470669030,1455,1463,1463,1453,13
20230531,124100,470650029,1453,1453,1454,1453,4
20230531,124000,470644216,1463,1453,1463,1453,6001
20230531,123900,461890725,1452,1452,1452,1452,2
20230531,123800,461887821,1452,1452,1452,1452,2
20230531,123700,461884917,1453,1453,1453,1453,10
20230531,123600,461870387,1451,1451,1451,1451,3
20230531,123500,461866034,1451,1453,1453,1451,11
20230531,123400,461850053,1451,1452,1452,1451,170
20230531,123300,461603233,1451,1453,1453,1451,131
20230531,123200,461413014,1453,1453,1453,1453,1
20230531,123100,461411561,1453,1453,1453,1453,2
20230531,123000,461408655,1453,1453,1453,1453,39
20230531,122900,461351988,1453,1452,1453,1452,102
20230531,122800,461203783,1452,1453,1453,1452,1616
20230531,122700,458855738,1453,1452,1453,1452,689
20230531,122600,457854623,1452,1452,1452,1452,1
20230531,122500,457853171,1451,1451,1451,1451,0
20230531,122400,457853171,1451,1451,1451,1451,1
20230531,122300,457851720,1451,1451,1451,1451,4
20230531,122200,457845916,1451,1451,1451,1451,1
20230531,122100,457844465,1451,1451,1451,1451,4
20230531,122000,457838661,1453,1451,1453,1451,5
20230531,121900,457831404,1451,1451,1451,1451,1
20230531,121800,457829953,1451,1450,1451,1450,3
20230531,121700,457825601,1454,1454,1454,1454,1
20230531,121600,457824147,1450,1449,1450,1449,3
20230531,121500,457819798,1454,1453,1454,1447,3
20230531,121400,457815444,1454,1446,1454,1446,3163
20230531,121300,453238432,1445,1445,1445,1445,2
20230531,121200,453235542,1445,1445,1445,1445,4
20230531,121100,453229762,1444,1447,1447,1444,1520
20230531,121000,451033101,1447,1447,1447,1447,6
20230531,120900,451024419,1446,1446,1446,1446,1
20230531,120800,451022973,1450,1445,1455,1445,19
20230531,120700,450995366,1445,1445,1445,1444,3322
20230531,120600,446195078,1445,1445,1445,1444,326
20230531,120500,445724009,1445,1444,1445,1444,1396
20230531,120400,443706791,1445,1448,1450,1445,2056
20230531,120300,440733855,1448,1448,1448,1448,2
20230531,120200,440730959,1456,1445,1456,1445,5958
20230531,120100,432121638,1444,1449,1449,1443,3533
20230531,120000,427015465,1446,1452,1460,1446,23764
20230531,115900,392571904,1450,1460,1460,1450,28321
20230531,115800,351359333,1460,1460,1460,1460,1
20230531,115700,351357873,1460,1460,1460,1460,4
20230531,115600,351352033,1460,1459,1461,1459,16
20230531,115500,351328667,1459,1461,1461,1459,1511
20230531,115400,349121906,1461,1461,1461,1461,1
20230531,115300,349120445,1461,1462,1462,1461,237
20230531,115200,348773988,1461,1461,1461,1461,3
20230531,115100,348769605,1461,1461,1461,1461,166
20230531,115000,348527079,1461,1462,1462,1461,421
20230531,114900,347911891,1462,1462,1462,1462,2
20230531,114800,347908967,1463,1463,1463,1463,403
20230531,114700,347319378,1463,1464,1464,1463,105
20230531,114600,347165659,1464,1464,1464,1464,6
20230531,114500,347156875,1464,1464,1464,1464,2
20230531,114400,347153947,1468,1468,1468,1464,705
20230531,114300,346121172,1468,1471,1471,1468,2831
20230531,114200,341956790,1469,1469,1469,1469,1
20230531,114100,341955321,1485,1461,1485,1461,2915
20230531,114000,337673402,1461,1461,1461,1461,0
20230531,113900,337673402,1461,1462,1462,1461,3
20230531,113800,337669018,1461,1461,1461,1461,1
20230531,113700,337667557,1462,1462,1462,1462,0
20230531,113600,337667557,1462,1461,1462,1461,792
20230531,113500,336509756,1459,1459,1459,1459,1
20230531,113400,336508297,1462,1462,1462,1462,0
20230531,113300,336508297,1462,1462,1462,1462,29
20230531,113200,336465899,1462,1460,1462,1459,220
20230531,113100,336144305,1460,1461,1465,1460,1749
20230531,113000,333590440,1461,1462,1462,1461,110
20230531,112900,333429621,1463,1466,1466,1463,132
20230531,112800,333236363,1466,1466,1466,1466,9
20230531,112700,333223169,1467,1468,1468,1467,49
20230531,112600,333151274,1468,1468,1468,1468,13
20230531,112500,333132190,1468,1468,1468,1468,2
20230531,112400,333129254,1468,1469,1469,1468,13
20230531,112300,333110159,1469,1469,1469,1469,1
20230531,112200,333108690,1470,1469,1470,1469,257
20230531,112100,332730904,1471,1473,1473,1470,112
20230531,112000,332566136,1473,1476,1476,1473,28
20230531,111900,332524838,1477,1477,1499,1471,9214
20230531,111800,318890038,1464,1477,1477,1464,2
20230531,111700,318887097,1465,1477,1477,1463,3
20230531,111600,318882692,1462,1460,1478,1460,1062
20230531,111500,317320882,1460,1460,1460,1460,124
20230531,111400,317139842,1459,1459,1459,1459,709
20230531,111300,316105411,1459,1459,1459,1459,2
20230531,111200,316102493,1459,1459,1459,1459,0
20230531,111100,316102493,1459,1458,1471,1458,12062
20230531,111000,298455507,1457,1457,1459,1457,7
20230531,110900,298445306,1457,1457,1457,1457,2
20230531,110800,298442392,1458,1458,1459,1458,806
20230531,110700,297267204,1460,1460,1460,1460,1
20230531,110600,297265744,1459,1459,1459,1459,600
20230531,110500,296390344,1459,1456,1459,1456,1422
20230531,110400,294315891,1456,1457,1457,1456,464
20230531,110300,293639860,1457,1457,1457,1457,1
20230531,110200,293638403,1457,1456,1460,1456,4
20230531,110100,293632573,1461,1456,1461,1456,1812
20230531,110000,290986183,1456,1456,1456,1456,273
20230531,105900,290588695,1456,1456,1456,1456,5
20230531,105800,290581415,1456,1452,1456,1452,118
20230531,105700,290409611,1451,1451,1451,1451,4
20230531,105600,290403807,1451,1451,1457,1451,106
20230531,105500,290249383,1451,1450,1451,1450,5
20230531,105400,290242132,1449,1458,1458,1449,3
20230531,105300,290237776,1449,1450,1450,1449,576
20230531,105200,289403063,1450,1451,1451,1450,167
20230531,105100,289160883,1450,1452,1452,1450,8488
20230531,105000,276853123,1450,1451,1461,1450,4687
20230531,104900,270055979,1451,1452,1452,1451,939
20230531,104800,268692552,1452,1457,1457,1452,2003
20230531,104700,265778690,1457,1457,1457,1457,6
20230531,104600,265769948,1457,1458,1458,1457,571
20230531,104500,264937840,1458,1457,1458,1457,13
20230531,104400,264918887,1457,1460,1460,1457,3990
20230531,104300,259096884,1460,1460,1461,1460,10
20230531,104200,259082282,1461,1464,1464,1461,5504
20230531,104100,251035071,1464,1468,1468,1464,5011
20230531,104000,243692858,1468,1468,1468,1468,210
20230531,103900,243384578,1468,1468,1468,1468,4
20230531,103800,243378706,1469,1469,1469,1469,42
20230531,103700,243317008,1469,1470,1470,1469,1723
20230531,103600,240784219,1470,1474,1474,1470,6002
20230531,103500,231953141,1474,1474,1474,1474,3
20230531,103400,231948719,1477,1474,1477,1474,5
20230531,103300,231941337,1474,1474,1474,1474,1
20230531,103200,231939863,1474,1474,1478,1474,10003
20230531,103100,217171952,1474,1475,1475,1474,11
20230531,103000,217155728,1475,1475,1475,1475,27
20230531,102900,217115903,1475,1478,1478,1475,2667
20230531,102800,213175814,1478,1478,1478,1478,7
20230531,102700,213165468,1478,1478,1479,1478,27
20230531,102600,213125552,1478,1479,1479,1478,154
20230531,102500,212897787,1479,1479,1479,1479,303
20230531,102400,212449650,1479,1479,1480,1479,14
20230531,102300,212428935,1479,1479,1479,1479,244
20230531,102200,212068059,1479,1480,1480,1479,431
20230531,102100,211430190,1480,1480,1481,1480,7
20230531,102000,211419829,1480,1480,1480,1480,363
20230531,101900,210882589,1480,1480,1480,1480,2
20230531,101800,210879629,1481,1480,1481,1480,4
20230531,101700,210873707,1480,1480,1480,1480,7
20230531,101600,210863347,1480,1480,1480,1480,118
20230531,101500,210688707,1480,1480,1480,1480,27
20230531,101400,210648747,1480,1479,1481,1479,633
20230531,101300,209711408,1479,1478,1479,1478,71
20230531,101200,209606400,1479,1479,1479,1479,1333
20230531,101100,207634893,1481,1480,1481,1479,863
20230531,101000,206358101,1480,1480,1480,1480,6
20230531,100900,206349221,1480,1480,1480,1480,2
20230531,100800,206346261,1480,1480,1480,1480,14
20230531,100700,206325541,1480,1480,1480,1480,3
20230531,100600,206321101,1481,1480,1481,1480,14
20230531,100500,206300371,1480,1480,1480,1480,6
20230531,100400,206291491,1480,1480,1480,1480,4
20230531,100300,206285571,1480,1480,1480,1480,3
20230531,100200,206281131,1480,1480,1480,1480,4
20230531,100100,206275211,1480,1479,1480,1479,46
20230531,100000,206207173,1479,1479,1479,1479,8
20230531,095900,206195341,1479,1479,1479,1479,4
20230531,095800,206189425,1479,1479,1479,1479,4
20230531,095700,206183509,1479,1479,1480,1479,105
20230531,095600,206028114,1479,1478,1480,1478,20
20230531,095500,205998527,1478,1478,1478,1478,10
20230531,095400,205983747,1478,1478,1478,1478,7
20230531,095300,205973401,1479,1479,1479,1479,100
20230531,095200,205825501,1478,1478,1478,1478,3
20230531,095100,205821067,1478,1479,1479,1478,211
20230531,095000,205509069,1478,1478,1478,1478,1
20230531,094900,205507591,1478,1478,1478,1478,2
20230531,094800,205504635,1480,1481,1482,1480,4998
20230531,094700,198107544,1481,1480,1481,1480,57
20230531,094600,198023130,1480,1478,1481,1478,1613
20230531,094500,195635928,1481,1478,1481,1478,7
20230531,094400,195625578,1478,1478,1481,1478,13
20230531,094300,195606346,1481,1480,1481,1478,419
20230531,094200,194986482,1483,1483,1483,1480,6
20230531,094100,194977596,1483,1481,1483,1480,389
20230531,094000,194401461,1480,1480,1481,1479,1156
20230531,093900,192691647,1479,1479,1480,1479,70
20230531,093800,192588060,1479,1472,1479,1472,715
20230531,093700,191532186,1472,1471,1474,1471,446
20230531,093600,190875677,1497,1492,1498,1430,72380
20230531,093500,84445615,1492,1493,1493,1492,228
20230531,093400,84105216,1493,1492,1493,1492,38
20230531,093300,84048486,1492,1492,1493,1492,1024
20230531,093200,82520657,1493,1492,1493,1492,11
20230531,093100,82504241,1492,1492,1493,1492,14
20230531,093000,82483348,1492,1493,1495,1492,829
20230531,092900,81245652,1495,1493,1495,1493,4620
20230531,092800,74343324,1493,1493,1493,1493,7
20230531,092700,74332873,1493,1494,1495,1493,884
20230531,092600,73011796,1494,1494,1495,1494,496
20230531,092500,72270769,1492,1493,1493,1492,8
20230531,092400,72258832,1493,1497,1497,1493,8
20230531,092300,72246880,1498,1489,1498,1489,10515
20230531,092200,56558656,1489,1487,1491,1485,3905
20230531,092100,50754931,1487,1486,1487,1486,8
20230531,092000,50743041,1486,1489,1490,1486,2830
20230531,091900,46526365,1491,1486,1491,1486,1992
20230531,091800,43558316,1488,1486,1488,1486,196
20230531,091700,43266684,1486,1485,1486,1485,175
20230531,091600,43006636,1485,1485,1485,1484,1217
20230531,091500,41200444,1485,1484,1485,1484,14
20230531,091400,41179665,1484,1486,1486,1484,820
20230531,091300,39962555,1486,1486,1486,1486,19
20230531,091200,39934321,1486,1484,1486,1484,856
20230531,091100,38662620,1484,1485,1485,1484,18
20230531,091000,38635897,1485,1485,1485,1484,21
20230531,090900,38604731,1484,1486,1486,1484,1440
20230531,090800,36464933,1486,1486,1486,1486,67
20230531,090700,36365371,1486,1485,1489,1484,4109
20230531,090600,30260916,1486,1486,1489,1485,663
20230531,090500,29274506,1486,1487,1487,1486,44
20230531,090400,29209118,1490,1487,1490,1487,7306
20230531,090300,18329372,1487,1490,1493,1487,6866
20230531,090200,8091663,1489,1491,1492,1489,4811
20230531,090100,918468,1491,1491,1491,1491,119
20230531,090000,741039,1491,1491,1499,1491,495