KissMeData/225430/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,204800,12160389,792,792,792,792,4065
20240531,204700,12160389,792,792,792,792,0
20240531,204600,12160389,792,792,792,792,0
20240531,204500,12160389,792,792,792,792,0
20240531,204400,12160389,792,792,792,792,0
20240531,204300,12160389,792,792,792,792,0
20240531,204200,12160389,792,792,792,792,0
20240531,204100,12160389,792,792,792,792,0
20240531,204000,12160389,792,792,792,792,0
20240531,203900,12160389,792,792,792,792,0
20240531,203800,12160389,792,792,792,792,0
20240531,203700,12160389,792,792,792,792,0
20240531,203600,12160389,792,792,792,792,0
20240531,203500,12160389,792,792,792,792,0
20240531,203400,12160389,792,792,792,792,0
20240531,203300,12160389,792,792,792,792,0
20240531,203200,12160389,792,792,792,792,0
20240531,203100,12160389,792,792,792,792,0
20240531,203000,12160389,792,792,792,792,0
20240531,202900,12160389,792,792,792,792,0
20240531,202800,12160389,792,792,792,792,0
20240531,202700,12160389,792,792,792,792,0
20240531,202600,12160389,792,792,792,792,0
20240531,202500,12160389,792,792,792,792,0
20240531,202400,12160389,792,792,792,792,0
20240531,202300,12160389,792,792,792,792,0
20240531,202200,12160389,792,792,792,792,0
20240531,202100,12160389,792,792,792,792,0
20240531,202000,12160389,792,792,792,792,0
20240531,201900,12160389,792,792,792,792,0
20240531,201800,12160389,792,792,792,792,4065
20240531,201700,12160389,792,792,792,792,0
20240531,201600,12160389,792,792,792,792,0
20240531,201500,12160389,792,792,792,792,0
20240531,201400,12160389,792,792,792,792,0
20240531,201300,12160389,792,792,792,792,0
20240531,201200,12160389,792,792,792,792,0
20240531,201100,12160389,792,792,792,792,0
20240531,201000,12160389,792,792,792,792,0
20240531,200900,12160389,792,792,792,792,0
20240531,200800,12160389,792,792,792,792,0
20240531,200700,12160389,792,792,792,792,0
20240531,200600,12160389,792,792,792,792,0
20240531,200500,12160389,792,792,792,792,0
20240531,200400,12160389,792,792,792,792,0
20240531,200300,12160389,792,792,792,792,0
20240531,200200,12160389,792,792,792,792,0
20240531,200100,12160389,792,792,792,792,0
20240531,200000,12160389,792,792,792,792,0
20240531,195900,12160389,792,792,792,792,0
20240531,195800,12160389,792,792,792,792,0
20240531,195700,12160389,792,792,792,792,0
20240531,195600,12160389,792,792,792,792,0
20240531,195500,12160389,792,792,792,792,0
20240531,195400,12160389,792,792,792,792,0
20240531,195300,12160389,792,792,792,792,0
20240531,195200,12160389,792,792,792,792,0
20240531,195100,12160389,792,792,792,792,0
20240531,195000,12160389,792,792,792,792,0
20240531,194900,12160389,792,792,792,792,0
20240531,194800,12160389,792,792,792,792,4065
20240531,194700,12160389,792,792,792,792,0
20240531,194600,12160389,792,792,792,792,0
20240531,194500,12160389,792,792,792,792,0
20240531,194400,12160389,792,792,792,792,0
20240531,194300,12160389,792,792,792,792,0
20240531,194200,12160389,792,792,792,792,0
20240531,194100,12160389,792,792,792,792,0
20240531,194000,12160389,792,792,792,792,0
20240531,193900,12160389,792,792,792,792,0
20240531,193800,12160389,792,792,792,792,0
20240531,193700,12160389,792,792,792,792,0
20240531,193600,12160389,792,792,792,792,0
20240531,193500,12160389,792,792,792,792,0
20240531,193400,12160389,792,792,792,792,0
20240531,193300,12160389,792,792,792,792,0
20240531,193200,12160389,792,792,792,792,0
20240531,193100,12160389,792,792,792,792,0
20240531,193000,12160389,792,792,792,792,0
20240531,192900,12160389,792,792,792,792,0
20240531,192800,12160389,792,792,792,792,0
20240531,192700,12160389,792,792,792,792,0
20240531,192600,12160389,792,792,792,792,0
20240531,192500,12160389,792,792,792,792,0
20240531,192400,12160389,792,792,792,792,0
20240531,192300,12160389,792,792,792,792,0
20240531,192200,12160389,792,792,792,792,0
20240531,192100,12160389,792,792,792,792,0
20240531,192000,12160389,792,792,792,792,0
20240531,191900,12160389,792,792,792,792,0
20240531,191800,12160389,792,792,792,792,4065
20240531,191700,12160389,792,792,792,792,0
20240531,191600,12160389,792,792,792,792,0
20240531,191500,12160389,792,792,792,792,0
20240531,191400,12160389,792,792,792,792,0
20240531,191300,12160389,792,792,792,792,0
20240531,191200,12160389,792,792,792,792,0
20240531,191100,12160389,792,792,792,792,0
20240531,191000,12160389,792,792,792,792,0
20240531,190900,12160389,792,792,792,792,0
20240531,190800,12160389,792,792,792,792,0
20240531,190700,12160389,792,792,792,792,0
20240531,190600,12160389,792,792,792,792,0
20240531,190500,12160389,792,792,792,792,0
20240531,190400,12160389,792,792,792,792,0
20240531,190300,12160389,792,792,792,792,0
20240531,190200,12160389,792,792,792,792,0
20240531,190100,12160389,792,792,792,792,0
20240531,190000,12160389,792,792,792,792,0
20240531,185900,12160389,792,792,792,792,0
20240531,185800,12160389,792,792,792,792,0
20240531,185700,12160389,792,792,792,792,0
20240531,185600,12160389,792,792,792,792,0
20240531,185500,12160389,792,792,792,792,0
20240531,185400,12160389,792,792,792,792,0
20240531,185300,12160389,792,792,792,792,0
20240531,185200,12160389,792,792,792,792,0
20240531,185100,12160389,792,792,792,792,0
20240531,185000,12160389,792,792,792,792,0
20240531,184900,12160389,792,792,792,792,0
20240531,184800,12160389,792,792,792,792,4065
20240531,184700,12160389,792,792,792,792,0
20240531,184600,12160389,792,792,792,792,0
20240531,184500,12160389,792,792,792,792,0
20240531,184400,12160389,792,792,792,792,0
20240531,184300,12160389,792,792,792,792,0
20240531,184200,12160389,792,792,792,792,0
20240531,184100,12160389,792,792,792,792,0
20240531,184000,12160389,792,792,792,792,0
20240531,183900,12160389,792,792,792,792,0
20240531,183800,12160389,792,792,792,792,0
20240531,183700,12160389,792,792,792,792,0
20240531,183600,12160389,792,792,792,792,0
20240531,183500,12160389,792,792,792,792,0
20240531,183400,12160389,792,792,792,792,0
20240531,183300,12160389,792,792,792,792,0
20240531,183200,12160389,792,792,792,792,0
20240531,183100,12160389,792,792,792,792,0
20240531,183000,12160389,792,792,792,792,0
20240531,182900,12160389,792,792,792,792,0
20240531,182800,12160389,792,792,792,792,0
20240531,182700,12160389,792,792,792,792,0
20240531,182600,12160389,792,792,792,792,0
20240531,182500,12160389,792,792,792,792,0
20240531,182400,12160389,792,792,792,792,0
20240531,182300,12160389,792,792,792,792,0
20240531,182200,12160389,792,792,792,792,0
20240531,182100,12160389,792,792,792,792,0
20240531,182000,12160389,792,792,792,792,0
20240531,181900,12160389,792,792,792,792,0
20240531,181800,12160389,792,792,792,792,4065
20240531,181700,12160389,792,792,792,792,0
20240531,181600,12160389,792,792,792,792,0
20240531,181500,12160389,792,792,792,792,0
20240531,181400,12160389,792,792,792,792,0
20240531,181300,12160389,792,792,792,792,0
20240531,181200,12160389,792,792,792,792,0
20240531,181100,12160389,792,792,792,792,0
20240531,181000,12160389,792,792,792,792,0
20240531,180900,12160389,792,792,792,792,0
20240531,180800,12160389,792,792,792,792,0
20240531,180700,12160389,792,792,792,792,0
20240531,180600,12160389,792,792,792,792,0
20240531,180500,12160389,792,792,792,792,0
20240531,180400,12160389,792,792,792,792,0
20240531,180300,12160389,792,792,792,792,0
20240531,180200,12160389,792,792,792,792,0
20240531,180100,12160389,792,792,792,792,0
20240531,180000,12160389,792,792,792,792,0
20240531,175900,12160389,792,792,792,792,0
20240531,175800,12160389,792,792,792,792,0
20240531,175700,12160389,792,792,792,792,0
20240531,175600,12160389,792,792,792,792,0
20240531,175500,12160389,792,792,792,792,0
20240531,175400,12160389,792,792,792,792,0
20240531,175300,12160389,792,792,792,792,0
20240531,175200,12160389,792,792,792,792,0
20240531,175100,12160389,792,792,792,792,0
20240531,175000,12160389,792,792,792,792,0
20240531,174900,12160389,792,792,792,792,0
20240531,174800,12160389,792,792,792,792,4065
20240531,174700,12160389,792,792,792,792,0
20240531,174600,12160389,792,792,792,792,0
20240531,174500,12160389,792,792,792,792,0
20240531,174400,12160389,792,792,792,792,0
20240531,174300,12160389,792,792,792,792,0
20240531,174200,12160389,792,792,792,792,0
20240531,174100,12160389,792,792,792,792,0
20240531,174000,12160389,792,792,792,792,0
20240531,173900,12160389,792,792,792,792,0
20240531,173800,12160389,792,792,792,792,0
20240531,173700,12160389,792,792,792,792,0
20240531,173600,12160389,792,792,792,792,0
20240531,173500,12160389,792,792,792,792,0
20240531,173400,12160389,792,792,792,792,0
20240531,173300,12160389,792,792,792,792,0
20240531,173200,12160389,792,792,792,792,0
20240531,173100,12160389,792,792,792,792,0
20240531,173000,12160389,792,792,792,792,0
20240531,172900,12160389,792,792,792,792,0
20240531,172800,12160389,792,792,792,792,0
20240531,172700,12160389,792,792,792,792,0
20240531,172600,12160389,792,792,792,792,0
20240531,172500,12160389,792,792,792,792,0
20240531,172400,12160389,792,792,792,792,0
20240531,172300,12160389,792,792,792,792,0
20240531,172200,12160389,792,792,792,792,0
20240531,172100,12160389,792,792,792,792,0
20240531,172000,12160389,792,792,792,792,0
20240531,171900,12160389,792,792,792,792,0
20240531,171800,12160389,792,792,792,792,4065
20240531,171700,12160389,792,792,792,792,0
20240531,171600,12160389,792,792,792,792,0
20240531,171500,12160389,792,792,792,792,0
20240531,171400,12160389,792,792,792,792,0
20240531,171300,12160389,792,792,792,792,0
20240531,171200,12160389,792,792,792,792,0
20240531,171100,12160389,792,792,792,792,0
20240531,171000,12160389,792,792,792,792,0
20240531,170900,12160389,792,792,792,792,0
20240531,170800,12160389,792,792,792,792,0
20240531,170700,12160389,792,792,792,792,0
20240531,170600,12160389,792,792,792,792,0
20240531,170500,12160389,792,792,792,792,0
20240531,170400,12160389,792,792,792,792,0
20240531,170300,12160389,792,792,792,792,0
20240531,170200,12160389,792,792,792,792,0
20240531,170100,12160389,792,792,792,792,0
20240531,170000,12160389,792,792,792,792,0
20240531,165900,12160389,792,792,792,792,0
20240531,165800,12160389,792,792,792,792,0
20240531,165700,12160389,792,792,792,792,0
20240531,165600,12160389,792,792,792,792,0
20240531,165500,12160389,792,792,792,792,0
20240531,165400,12160389,792,792,792,792,0
20240531,165300,12160389,792,792,792,792,0
20240531,165200,12160389,792,792,792,792,0
20240531,165100,12160389,792,792,792,792,0
20240531,165000,12160389,792,792,792,792,0
20240531,164900,12160389,792,792,792,792,0
20240531,164800,12160389,792,792,792,792,4065
20240531,164700,12160389,792,792,792,792,0
20240531,164600,12160389,792,792,792,792,0
20240531,164500,12160389,792,792,792,792,0
20240531,164400,12160389,792,792,792,792,0
20240531,164300,12160389,792,792,792,792,0
20240531,164200,12160389,792,792,792,792,0
20240531,164100,12160389,792,792,792,792,0
20240531,164000,12160389,792,792,792,792,0
20240531,163900,12160389,792,792,792,792,0
20240531,163800,12160389,792,792,792,792,0
20240531,163700,12160389,792,792,792,792,0
20240531,163600,12160389,792,792,792,792,0
20240531,163500,12160389,792,792,792,792,0
20240531,163400,12160389,792,792,792,792,0
20240531,163300,12160389,792,792,792,792,0
20240531,163200,12160389,792,792,792,792,0
20240531,163100,12160389,792,792,792,792,0
20240531,163000,12160389,792,792,792,792,0
20240531,162900,12160389,792,792,792,792,0
20240531,162800,12160389,792,792,792,792,0
20240531,162700,12160389,792,792,792,792,0
20240531,162600,12160389,792,792,792,792,0
20240531,162500,12160389,792,792,792,792,0
20240531,162400,12160389,792,792,792,792,0
20240531,162300,12160389,792,792,792,792,0
20240531,162200,12160389,792,792,792,792,0
20240531,162100,12160389,792,792,792,792,0
20240531,162000,12160389,792,792,792,792,0
20240531,161900,12160389,792,792,792,792,0
20240531,161800,12160389,792,792,792,792,4065
20240531,161700,12160389,792,792,792,792,0
20240531,161600,12160389,792,792,792,792,0
20240531,161500,12160389,792,792,792,792,0
20240531,161400,12160389,792,792,792,792,0
20240531,161300,12160389,792,792,792,792,0
20240531,161200,12160389,792,792,792,792,0
20240531,161100,12160389,792,792,792,792,0
20240531,161000,12160389,792,792,792,792,0
20240531,160900,12160389,792,792,792,792,0
20240531,160800,12160389,792,792,792,792,0
20240531,160700,12160389,792,792,792,792,0
20240531,160600,12160389,792,792,792,792,0
20240531,160500,12160389,792,792,792,792,0
20240531,160400,12160389,792,792,792,792,0
20240531,160300,12160389,792,792,792,792,0
20240531,160200,12160389,792,792,792,792,0
20240531,160100,12160389,792,792,792,792,0
20240531,160000,12160389,792,792,792,792,0
20240531,155900,12160389,792,792,792,792,0
20240531,155800,12160389,792,792,792,792,0
20240531,155700,12160389,792,792,792,792,0
20240531,155600,12160389,792,792,792,792,0
20240531,155500,12160389,792,792,792,792,0
20240531,155400,12160389,792,792,792,792,0
20240531,155300,12160389,792,792,792,792,0
20240531,155200,12160389,792,792,792,792,0
20240531,155100,12160389,792,792,792,792,0
20240531,155000,12160389,792,792,792,792,0
20240531,154900,12160389,792,792,792,792,0
20240531,154800,12160389,792,792,792,792,4065
20240531,154700,12160389,792,792,792,792,0
20240531,154600,12160389,792,792,792,792,0
20240531,154500,12160389,792,792,792,792,0
20240531,154400,12160389,792,792,792,792,0
20240531,154300,12160389,792,792,792,792,0
20240531,154200,12160389,792,792,792,792,0
20240531,154100,12160389,792,792,792,792,0
20240531,154000,12160389,792,792,792,792,0
20240531,153900,12160389,792,792,792,792,0
20240531,153800,12160389,792,792,792,792,0
20240531,153700,12160389,792,792,792,792,0
20240531,153600,12160389,792,792,792,792,0
20240531,153500,12160389,792,792,792,792,0
20240531,153400,12160389,792,792,792,792,0
20240531,153300,12160389,792,792,792,792,0
20240531,153200,12160389,792,792,792,792,0
20240531,153100,12160389,792,792,792,792,0
20240531,153000,12160389,792,792,792,792,4065
20240531,152900,8940909,795,795,795,795,0
20240531,152800,8940909,795,795,795,795,0
20240531,152700,8940909,795,795,795,795,0
20240531,152600,8940909,795,795,795,795,0
20240531,152500,8940909,795,795,795,795,0
20240531,152400,8940909,795,795,795,795,0
20240531,152300,8940909,795,795,795,795,0
20240531,152200,8940909,795,795,795,795,0
20240531,152100,8940909,795,795,795,795,0
20240531,152000,8940909,795,795,795,795,0
20240531,151900,8940909,795,795,795,795,200
20240531,151800,8781909,795,795,795,795,0
20240531,151700,8781909,795,795,795,795,9
20240531,151600,8774754,794,795,795,794,52
20240531,151500,8733436,795,795,795,795,0
20240531,151400,8733436,795,795,795,795,220
20240531,151300,8558536,795,795,795,795,0
20240531,151200,8558536,795,795,795,795,0
20240531,151100,8558536,795,795,795,795,0
20240531,151000,8558536,795,795,795,795,0
20240531,150900,8558536,795,795,795,795,0
20240531,150800,8558536,795,795,795,795,17
20240531,150700,8545021,795,795,795,795,0
20240531,150600,8545021,795,795,795,795,0
20240531,150500,8545021,795,795,795,795,0
20240531,150400,8545021,795,795,795,795,0
20240531,150300,8545021,795,795,795,795,0
20240531,150200,8545021,795,795,795,795,0
20240531,150100,8545021,795,795,795,795,0
20240531,150000,8545021,795,795,795,795,0
20240531,145900,8545021,795,795,795,795,0
20240531,145800,8545021,795,795,795,795,0
20240531,145700,8545021,795,795,795,795,0
20240531,145600,8545021,795,795,795,795,15
20240531,145500,8533096,795,795,795,795,0
20240531,145400,8533096,795,795,795,795,0
20240531,145300,8533096,795,795,795,795,0
20240531,145200,8533096,795,795,795,795,0
20240531,145100,8533096,795,795,795,795,0
20240531,145000,8533096,795,795,795,795,0
20240531,144900,8533096,795,795,795,795,0
20240531,144800,8533096,795,795,795,795,0
20240531,144700,8533096,795,795,795,795,0
20240531,144600,8533096,795,795,795,795,0
20240531,144500,8533096,795,795,795,795,0
20240531,144400,8533096,795,795,795,795,0
20240531,144300,8533096,795,795,795,795,0
20240531,144200,8533096,795,795,795,795,4
20240531,144100,8529916,795,795,795,795,0
20240531,144000,8529916,795,795,795,795,0
20240531,143900,8529916,795,795,795,795,0
20240531,143800,8529916,795,795,795,795,0
20240531,143700,8529916,795,795,795,795,0
20240531,143600,8529916,795,795,795,795,0
20240531,143500,8529916,795,795,795,795,0
20240531,143400,8529916,795,795,795,795,0
20240531,143300,8529916,795,795,795,795,0
20240531,143200,8529916,795,795,795,795,0
20240531,143100,8529916,795,795,795,795,0
20240531,143000,8529916,795,795,795,795,0
20240531,142900,8529916,795,795,795,795,0
20240531,142800,8529916,795,795,795,795,0
20240531,142700,8529916,795,795,795,795,0
20240531,142600,8529916,795,795,795,795,0
20240531,142500,8529916,795,795,795,795,0
20240531,142400,8529916,795,795,795,795,0
20240531,142300,8529916,795,795,795,795,0
20240531,142200,8529916,795,795,795,795,0
20240531,142100,8529916,795,795,795,795,0
20240531,142000,8529916,795,795,795,795,0
20240531,141900,8529916,795,795,795,795,0
20240531,141800,8529916,795,795,795,795,0
20240531,141700,8529916,795,795,795,795,0
20240531,141600,8529916,795,795,795,795,0
20240531,141500,8529916,795,795,795,795,0
20240531,141400,8529916,795,795,795,795,0
20240531,141300,8529916,795,795,795,795,0
20240531,141200,8529916,795,795,795,795,0
20240531,141100,8529916,795,795,795,795,0
20240531,141000,8529916,795,795,795,795,0
20240531,140900,8529916,795,795,795,795,0
20240531,140800,8529916,795,795,795,795,0
20240531,140700,8529916,795,795,795,795,0
20240531,140600,8529916,795,795,795,795,0
20240531,140500,8529916,795,795,795,795,629
20240531,140400,8029861,794,794,794,794,0
20240531,140300,8029861,794,794,794,794,0
20240531,140200,8029861,794,794,794,794,0
20240531,140100,8029861,794,794,794,794,0
20240531,140000,8029861,794,794,794,794,0
20240531,135900,8029861,794,794,794,794,0
20240531,135800,8029861,794,794,794,794,0
20240531,135700,8029861,794,794,794,794,0
20240531,135600,8029861,794,794,794,794,0
20240531,135500,8029861,794,794,794,794,0
20240531,135400,8029861,794,794,794,794,0
20240531,135300,8029861,794,794,794,794,0
20240531,135200,8029861,794,794,794,794,0
20240531,135100,8029861,794,794,794,794,0
20240531,135000,8029861,794,794,794,794,0
20240531,134900,8029861,794,794,794,794,0
20240531,134800,8029861,794,794,794,794,0
20240531,134700,8029861,794,794,794,794,0
20240531,134600,8029861,794,794,794,794,0
20240531,134500,8029861,794,794,794,794,0
20240531,134400,8029861,794,794,794,794,0
20240531,134300,8029861,794,794,794,794,0
20240531,134200,8029861,794,794,794,794,0
20240531,134100,8029861,794,794,794,794,0
20240531,134000,8029861,794,794,794,794,0
20240531,133900,8029861,794,794,794,794,3
20240531,133800,8027479,795,795,795,795,0
20240531,133700,8027479,795,795,795,795,630
20240531,133600,7526629,794,794,794,794,0
20240531,133500,7526629,794,794,794,794,0
20240531,133400,7526629,794,794,794,794,2
20240531,133300,7525041,795,795,795,795,0
20240531,133200,7525041,795,795,795,795,0
20240531,133100,7525041,795,795,795,795,0
20240531,133000,7525041,795,795,795,795,0
20240531,132900,7525041,795,795,795,795,0
20240531,132800,7525041,795,795,795,795,0
20240531,132700,7525041,795,795,795,795,0
20240531,132600,7525041,795,795,795,795,8
20240531,132500,7518681,795,795,795,795,62
20240531,132400,7469391,795,795,795,795,0
20240531,132300,7469391,795,795,795,795,0
20240531,132200,7469391,795,795,795,795,0
20240531,132100,7469391,795,795,795,795,0
20240531,132000,7469391,795,795,795,795,0
20240531,131900,7469391,795,795,795,795,0
20240531,131800,7469391,795,795,795,795,0
20240531,131700,7469391,795,795,795,795,0
20240531,131600,7469391,795,795,795,795,0
20240531,131500,7469391,795,795,795,795,4
20240531,131400,7466211,795,795,795,795,0
20240531,131300,7466211,795,795,795,795,0
20240531,131200,7466211,795,795,795,795,0
20240531,131100,7466211,795,795,795,795,0
20240531,131000,7466211,795,795,795,795,0
20240531,130900,7466211,795,795,795,795,0
20240531,130800,7466211,795,795,795,795,0
20240531,130700,7466211,795,795,795,795,0
20240531,130600,7466211,795,795,795,795,0
20240531,130500,7466211,795,795,795,795,0
20240531,130400,7466211,795,795,795,795,0
20240531,130300,7466211,795,795,795,795,0
20240531,130200,7466211,795,795,795,795,0
20240531,130100,7466211,795,795,795,795,0
20240531,130000,7466211,795,795,795,795,0
20240531,125900,7466211,795,795,795,795,0
20240531,125800,7466211,795,795,795,795,0
20240531,125700,7466211,795,795,795,795,0
20240531,125600,7466211,795,795,795,795,0
20240531,125500,7466211,795,795,795,795,0
20240531,125400,7466211,795,795,795,795,0
20240531,125300,7466211,795,795,795,795,0
20240531,125200,7466211,795,795,795,795,0
20240531,125100,7466211,795,795,795,795,0
20240531,125000,7466211,795,795,795,795,0
20240531,124900,7466211,795,795,795,795,0
20240531,124800,7466211,795,795,795,795,0
20240531,124700,7466211,795,795,795,795,0
20240531,124600,7466211,795,795,795,795,0
20240531,124500,7466211,795,795,795,795,0
20240531,124400,7466211,795,795,795,795,0
20240531,124300,7466211,795,795,795,795,0
20240531,124200,7466211,795,795,795,795,0
20240531,124100,7466211,795,795,795,795,0
20240531,124000,7466211,795,795,795,795,0
20240531,123900,7466211,795,795,795,795,10
20240531,123800,7458261,795,795,795,795,0
20240531,123700,7458261,795,795,795,795,0
20240531,123600,7458261,795,795,795,795,0
20240531,123500,7458261,795,795,795,795,0
20240531,123400,7458261,795,795,795,795,1
20240531,123300,7457466,795,795,795,795,0
20240531,123200,7457466,795,795,795,795,0
20240531,123100,7457466,795,795,795,795,0
20240531,123000,7457466,795,795,795,795,0
20240531,122900,7457466,795,795,795,795,0
20240531,122800,7457466,795,795,795,795,0
20240531,122700,7457466,795,795,795,795,0
20240531,122600,7457466,795,795,795,795,0
20240531,122500,7457466,795,795,795,795,0
20240531,122400,7457466,795,795,795,795,0
20240531,122300,7457466,795,795,795,795,0
20240531,122200,7457466,795,795,795,795,0
20240531,122100,7457466,795,795,795,795,0
20240531,122000,7457466,795,795,795,795,1
20240531,121900,7456671,792,792,792,792,0
20240531,121800,7456671,792,792,792,792,0
20240531,121700,7456671,792,792,792,792,0
20240531,121600,7456671,792,792,792,792,0
20240531,121500,7456671,792,792,792,792,0
20240531,121400,7456671,792,792,792,792,0
20240531,121300,7456671,792,792,792,792,0
20240531,121200,7456671,792,792,792,792,0
20240531,121100,7456671,792,792,792,792,0
20240531,121000,7456671,792,792,792,792,0
20240531,120900,7456671,792,792,792,792,0
20240531,120800,7456671,792,792,792,792,0
20240531,120700,7456671,792,792,792,792,0
20240531,120600,7456671,792,792,792,792,0
20240531,120500,7456671,792,792,792,792,0
20240531,120400,7456671,792,792,792,792,0
20240531,120300,7456671,792,792,792,792,0
20240531,120200,7456671,792,792,792,792,0
20240531,120100,7456671,792,792,792,792,0
20240531,120000,7456671,792,792,792,792,0
20240531,115900,7456671,792,792,792,792,0
20240531,115800,7456671,792,792,792,792,0
20240531,115700,7456671,792,792,792,792,0
20240531,115600,7456671,792,792,792,792,0
20240531,115500,7456671,792,792,792,792,0
20240531,115400,7456671,792,792,792,792,0
20240531,115300,7456671,792,792,792,792,0
20240531,115200,7456671,792,792,792,792,0
20240531,115100,7456671,792,792,792,792,0
20240531,115000,7456671,792,792,792,792,0
20240531,114900,7456671,792,792,792,792,0
20240531,114800,7456671,792,792,792,792,0
20240531,114700,7456671,792,792,792,792,0
20240531,114600,7456671,792,792,792,792,0
20240531,114500,7456671,792,792,792,792,0
20240531,114400,7456671,792,792,792,792,0
20240531,114300,7456671,792,792,792,792,0
20240531,114200,7456671,792,792,792,792,0
20240531,114100,7456671,792,792,792,792,0
20240531,114000,7456671,792,792,792,792,0
20240531,113900,7456671,792,792,792,792,200
20240531,113800,7298271,795,795,795,795,0
20240531,113700,7298271,795,795,795,795,0
20240531,113600,7298271,795,795,795,795,0
20240531,113500,7298271,795,795,795,795,0
20240531,113400,7298271,795,795,795,795,0
20240531,113300,7298271,795,795,795,795,0
20240531,113200,7298271,795,795,795,795,0
20240531,113100,7298271,795,795,795,795,0
20240531,113000,7298271,795,795,795,795,0
20240531,112900,7298271,795,795,795,795,0
20240531,112800,7298271,795,795,795,795,62
20240531,112700,7248981,795,795,795,795,0
20240531,112600,7248981,795,795,795,795,0
20240531,112500,7248981,795,795,795,795,0
20240531,112400,7248981,795,795,795,795,0
20240531,112300,7248981,795,795,795,795,0
20240531,112200,7248981,795,795,795,795,0
20240531,112100,7248981,795,795,795,795,0
20240531,112000,7248981,795,795,795,795,0
20240531,111900,7248981,795,795,795,795,65
20240531,111800,7197306,795,795,795,795,0
20240531,111700,7197306,795,795,795,795,0
20240531,111600,7197306,795,795,795,795,0
20240531,111500,7197306,795,795,795,795,4
20240531,111400,7194126,793,793,793,793,0
20240531,111300,7194126,793,793,793,793,0
20240531,111200,7194126,793,793,793,793,0
20240531,111100,7194126,793,793,793,793,0
20240531,111000,7194126,793,793,793,793,0
20240531,110900,7194126,793,793,793,793,0
20240531,110800,7194126,793,793,793,793,0
20240531,110700,7194126,793,793,793,793,0
20240531,110600,7194126,793,793,793,793,0
20240531,110500,7194126,793,793,793,793,0
20240531,110400,7194126,793,793,793,793,0
20240531,110300,7194126,793,793,793,793,0
20240531,110200,7194126,793,793,793,793,0
20240531,110100,7194126,793,793,793,793,1549
20240531,110000,5965769,793,793,793,793,0
20240531,105900,5965769,793,793,793,793,0
20240531,105800,5965769,793,793,793,793,0
20240531,105700,5965769,793,793,793,793,0
20240531,105600,5965769,793,793,793,793,0
20240531,105500,5965769,793,793,793,793,0
20240531,105400,5965769,793,793,793,793,0
20240531,105300,5965769,793,793,793,793,0
20240531,105200,5965769,793,793,793,793,0
20240531,105100,5965769,793,793,793,793,0
20240531,105000,5965769,793,793,793,793,0
20240531,104900,5965769,793,793,793,793,0
20240531,104800,5965769,793,793,793,793,0
20240531,104700,5965769,793,793,793,793,0
20240531,104600,5965769,793,793,793,793,0
20240531,104500,5965769,793,793,793,793,0
20240531,104400,5965769,793,793,793,793,0
20240531,104300,5965769,793,793,793,793,0
20240531,104200,5965769,793,793,793,793,64
20240531,104100,5915017,793,793,793,793,0
20240531,104000,5915017,793,793,793,793,0
20240531,103900,5915017,793,793,793,793,50
20240531,103800,5875367,792,792,792,792,0
20240531,103700,5875367,792,792,792,792,0
20240531,103600,5875367,792,792,792,792,0
20240531,103500,5875367,792,792,792,792,0
20240531,103400,5875367,792,792,792,792,139
20240531,103300,5765279,792,792,792,792,28
20240531,103200,5743103,792,792,792,792,0
20240531,103100,5743103,792,792,792,792,0
20240531,103000,5743103,792,792,792,792,0
20240531,102900,5743103,792,792,792,792,0
20240531,102800,5743103,792,792,792,792,0
20240531,102700,5743103,792,792,792,792,0
20240531,102600,5743103,792,792,792,792,0
20240531,102500,5743103,792,792,792,792,0
20240531,102400,5743103,792,792,792,792,0
20240531,102300,5743103,792,792,792,792,1
20240531,102200,5742311,791,792,792,791,20
20240531,102100,5726481,791,791,791,791,0
20240531,102000,5726481,791,791,791,791,0
20240531,101900,5726481,791,791,791,791,0
20240531,101800,5726481,791,791,791,791,0
20240531,101700,5726481,791,791,791,791,0
20240531,101600,5726481,791,791,791,791,0
20240531,101500,5726481,791,791,791,791,0
20240531,101400,5726481,791,791,791,791,0
20240531,101300,5726481,791,791,791,791,1
20240531,101200,5725690,791,791,791,791,0
20240531,101100,5725690,791,791,791,791,0
20240531,101000,5725690,791,791,791,791,10
20240531,100900,5717780,792,792,792,792,0
20240531,100800,5717780,792,792,792,792,0
20240531,100700,5717780,792,792,792,792,0
20240531,100600,5717780,792,792,792,792,5
20240531,100500,5713820,792,792,792,792,0
20240531,100400,5713820,792,792,792,792,0
20240531,100300,5713820,792,792,792,792,1
20240531,100200,5713028,792,792,792,792,1
20240531,100100,5712236,792,792,792,792,131
20240531,100000,5608484,792,792,792,792,40
20240531,095900,5576804,792,792,792,792,3
20240531,095800,5574428,792,792,792,792,0
20240531,095700,5574428,792,792,792,792,30
20240531,095600,5550668,792,792,792,792,0
20240531,095500,5550668,792,792,792,792,0
20240531,095400,5550668,792,792,792,792,10
20240531,095300,5542748,790,790,790,790,0
20240531,095200,5542748,790,790,790,790,0
20240531,095100,5542748,790,790,790,790,0
20240531,095000,5542748,790,790,790,790,0
20240531,094900,5542748,790,790,790,790,0
20240531,094800,5542748,790,790,790,790,0
20240531,094700,5542748,790,790,790,790,0
20240531,094600,5542748,790,790,790,790,0
20240531,094500,5542748,790,790,790,790,0
20240531,094400,5542748,790,790,790,790,0
20240531,094300,5542748,790,790,790,790,0
20240531,094200,5542748,790,790,790,790,0
20240531,094100,5542748,790,790,790,790,0
20240531,094000,5542748,790,790,790,790,500
20240531,093900,5147748,790,792,792,790,1510
20240531,093800,3954473,791,791,791,791,1000
20240531,093700,3163473,792,792,792,792,0
20240531,093600,3163473,792,792,792,792,0
20240531,093500,3163473,792,792,792,792,1
20240531,093400,3162681,792,792,792,792,0
20240531,093300,3162681,792,792,792,792,0
20240531,093200,3162681,792,792,792,792,0
20240531,093100,3162681,792,792,792,792,3
20240531,093000,3160305,792,792,792,792,0
20240531,092900,3160305,792,792,792,792,10
20240531,092800,3152385,792,792,792,792,0
20240531,092700,3152385,792,792,792,792,1
20240531,092600,3151593,792,792,792,792,0
20240531,092500,3151593,792,792,792,792,0
20240531,092400,3151593,792,792,792,792,0
20240531,092300,3151593,792,792,792,792,1
20240531,092200,3150801,792,792,792,792,717
20240531,092100,2582937,792,793,793,792,487
20240531,092000,2197135,793,793,793,793,0
20240531,091900,2197135,793,793,793,793,20
20240531,091800,2181275,793,793,793,793,2
20240531,091700,2179689,793,793,793,793,100
20240531,091600,2100389,793,793,793,793,0
20240531,091500,2100389,793,793,793,793,0
20240531,091400,2100389,793,793,793,793,0
20240531,091300,2100389,793,793,793,793,200
20240531,091200,1941789,793,793,793,793,115
20240531,091100,1850594,793,793,793,793,622
20240531,091000,1357348,793,793,793,793,51
20240531,090900,1316905,793,793,793,793,0
20240531,090800,1316905,793,793,793,793,30
20240531,090700,1293115,793,793,793,793,66
20240531,090600,1240777,797,797,797,797,12
20240531,090500,1231213,797,797,797,797,0
20240531,090400,1231213,797,797,797,797,0
20240531,090300,1231213,797,797,797,797,2
20240531,090200,1229619,797,797,797,797,0
20240531,090100,1229619,797,797,797,797,0
20240531,090000,1229619,797,792,797,792,1552