KissMeData/004410/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,184300,1042568548,183,183,183,183,48440
20240531,184200,1042568548,183,183,183,183,0
20240531,184100,1042568548,183,183,183,183,0
20240531,184000,1042568548,183,183,183,183,0
20240531,183900,1042568548,183,183,183,183,0
20240531,183800,1042568548,183,183,183,183,0
20240531,183700,1042568548,183,183,183,183,0
20240531,183600,1042568548,183,183,183,183,0
20240531,183500,1042568548,183,183,183,183,0
20240531,183400,1042568548,183,183,183,183,0
20240531,183300,1042568548,183,183,183,183,0
20240531,183200,1042568548,183,183,183,183,0
20240531,183100,1042568548,183,183,183,183,0
20240531,183000,1042568548,183,183,183,183,0
20240531,182900,1042568548,183,183,183,183,0
20240531,182800,1042568548,183,183,183,183,0
20240531,182700,1042568548,183,183,183,183,0
20240531,182600,1042568548,183,183,183,183,0
20240531,182500,1042568548,183,183,183,183,0
20240531,182400,1042568548,183,183,183,183,0
20240531,182300,1042568548,183,183,183,183,0
20240531,182200,1042568548,183,183,183,183,0
20240531,182100,1042568548,183,183,183,183,0
20240531,182000,1042568548,183,183,183,183,0
20240531,181900,1042568548,183,183,183,183,0
20240531,181800,1042568548,183,183,183,183,0
20240531,181700,1042568548,183,183,183,183,0
20240531,181600,1042568548,183,183,183,183,0
20240531,181500,1042568548,183,183,183,183,0
20240531,181400,1042568548,183,183,183,183,0
20240531,181300,1042568548,183,183,183,183,48440
20240531,181200,1042568548,183,183,183,183,0
20240531,181100,1042568548,183,183,183,183,0
20240531,181000,1042568548,183,183,183,183,0
20240531,180900,1042568548,183,183,183,183,0
20240531,180800,1042568548,183,183,183,183,0
20240531,180700,1042568548,183,183,183,183,0
20240531,180600,1042568548,183,183,183,183,0
20240531,180500,1042568548,183,183,183,183,0
20240531,180400,1042568548,183,183,183,183,0
20240531,180300,1042568548,183,183,183,183,0
20240531,180200,1042568548,183,183,183,183,0
20240531,180100,1042568548,183,183,183,183,0
20240531,180000,1042568548,183,183,183,183,0
20240531,175900,1042568548,183,183,183,183,0
20240531,175800,1042568548,183,183,183,183,0
20240531,175700,1042568548,183,183,183,183,0
20240531,175600,1042568548,183,183,183,183,0
20240531,175500,1042568548,183,183,183,183,0
20240531,175400,1042568548,183,183,183,183,0
20240531,175300,1042568548,183,183,183,183,0
20240531,175200,1042568548,183,183,183,183,0
20240531,175100,1042568548,183,183,183,183,0
20240531,175000,1042568548,183,183,183,183,0
20240531,174900,1042568548,183,183,183,183,0
20240531,174800,1042568548,183,183,183,183,0
20240531,174700,1042568548,183,183,183,183,0
20240531,174600,1042568548,183,183,183,183,0
20240531,174500,1042568548,183,183,183,183,0
20240531,174400,1042568548,183,183,183,183,0
20240531,174300,1042568548,183,183,183,183,48440
20240531,174200,1042568548,183,183,183,183,0
20240531,174100,1042568548,183,183,183,183,0
20240531,174000,1042568548,183,183,183,183,0
20240531,173900,1042568548,183,183,183,183,0
20240531,173800,1042568548,183,183,183,183,0
20240531,173700,1042568548,183,183,183,183,0
20240531,173600,1042568548,183,183,183,183,0
20240531,173500,1042568548,183,183,183,183,0
20240531,173400,1042568548,183,183,183,183,0
20240531,173300,1042568548,183,183,183,183,0
20240531,173200,1042568548,183,183,183,183,0
20240531,173100,1042568548,183,183,183,183,0
20240531,173000,1042568548,183,183,183,183,0
20240531,172900,1042568548,183,183,183,183,0
20240531,172800,1042568548,183,183,183,183,0
20240531,172700,1042568548,183,183,183,183,0
20240531,172600,1042568548,183,183,183,183,0
20240531,172500,1042568548,183,183,183,183,0
20240531,172400,1042568548,183,183,183,183,0
20240531,172300,1042568548,183,183,183,183,0
20240531,172200,1042568548,183,183,183,183,0
20240531,172100,1042568548,183,183,183,183,0
20240531,172000,1042568548,183,183,183,183,0
20240531,171900,1042568548,183,183,183,183,0
20240531,171800,1042568548,183,183,183,183,0
20240531,171700,1042568548,183,183,183,183,0
20240531,171600,1042568548,183,183,183,183,0
20240531,171500,1042568548,183,183,183,183,0
20240531,171400,1042568548,183,183,183,183,0
20240531,171300,1042568548,183,183,183,183,48440
20240531,171200,1042568548,183,183,183,183,0
20240531,171100,1042568548,183,183,183,183,0
20240531,171000,1042568548,183,183,183,183,0
20240531,170900,1042568548,183,183,183,183,0
20240531,170800,1042568548,183,183,183,183,0
20240531,170700,1042568548,183,183,183,183,0
20240531,170600,1042568548,183,183,183,183,0
20240531,170500,1042568548,183,183,183,183,0
20240531,170400,1042568548,183,183,183,183,0
20240531,170300,1042568548,183,183,183,183,0
20240531,170200,1042568548,183,183,183,183,0
20240531,170100,1042568548,183,183,183,183,0
20240531,170000,1042568548,183,183,183,183,0
20240531,165900,1042568548,183,183,183,183,0
20240531,165800,1042568548,183,183,183,183,0
20240531,165700,1042568548,183,183,183,183,0
20240531,165600,1042568548,183,183,183,183,0
20240531,165500,1042568548,183,183,183,183,0
20240531,165400,1042568548,183,183,183,183,0
20240531,165300,1042568548,183,183,183,183,0
20240531,165200,1042568548,183,183,183,183,0
20240531,165100,1042568548,183,183,183,183,0
20240531,165000,1042568548,183,183,183,183,0
20240531,164900,1042568548,183,183,183,183,0
20240531,164800,1042568548,183,183,183,183,0
20240531,164700,1042568548,183,183,183,183,0
20240531,164600,1042568548,183,183,183,183,0
20240531,164500,1042568548,183,183,183,183,0
20240531,164400,1042568548,183,183,183,183,0
20240531,164300,1042568548,183,183,183,183,48440
20240531,164200,1042568548,183,183,183,183,0
20240531,164100,1042568548,183,183,183,183,0
20240531,164000,1042568548,183,183,183,183,0
20240531,163900,1042568548,183,183,183,183,0
20240531,163800,1042568548,183,183,183,183,0
20240531,163700,1042568548,183,183,183,183,0
20240531,163600,1042568548,183,183,183,183,0
20240531,163500,1042568548,183,183,183,183,0
20240531,163400,1042568548,183,183,183,183,0
20240531,163300,1042568548,183,183,183,183,0
20240531,163200,1042568548,183,183,183,183,0
20240531,163100,1042568548,183,183,183,183,0
20240531,163000,1042568548,183,183,183,183,0
20240531,162900,1042568548,183,183,183,183,0
20240531,162800,1042568548,183,183,183,183,0
20240531,162700,1042568548,183,183,183,183,0
20240531,162600,1042568548,183,183,183,183,0
20240531,162500,1042568548,183,183,183,183,0
20240531,162400,1042568548,183,183,183,183,0
20240531,162300,1042568548,183,183,183,183,0
20240531,162200,1042568548,183,183,183,183,0
20240531,162100,1042568548,183,183,183,183,0
20240531,162000,1042568548,183,183,183,183,0
20240531,161900,1042568548,183,183,183,183,0
20240531,161800,1042568548,183,183,183,183,0
20240531,161700,1042568548,183,183,183,183,0
20240531,161600,1042568548,183,183,183,183,0
20240531,161500,1042568548,183,183,183,183,0
20240531,161400,1042568548,183,183,183,183,0
20240531,161300,1042568548,183,183,183,183,48440
20240531,161200,1042568548,183,183,183,183,0
20240531,161100,1042568548,183,183,183,183,0
20240531,161000,1042568548,183,183,183,183,0
20240531,160900,1042568548,183,183,183,183,0
20240531,160800,1042568548,183,183,183,183,0
20240531,160700,1042568548,183,183,183,183,0
20240531,160600,1042568548,183,183,183,183,0
20240531,160500,1042568548,183,183,183,183,0
20240531,160400,1042568548,183,183,183,183,0
20240531,160300,1042568548,183,183,183,183,0
20240531,160200,1042568548,183,183,183,183,0
20240531,160100,1042568548,183,183,183,183,0
20240531,160000,1042568548,183,183,183,183,0
20240531,155900,1042568548,183,183,183,183,0
20240531,155800,1042568548,183,183,183,183,0
20240531,155700,1042568548,183,183,183,183,0
20240531,155600,1042568548,183,183,183,183,0
20240531,155500,1042568548,183,183,183,183,0
20240531,155400,1042568548,183,183,183,183,0
20240531,155300,1042568548,183,183,183,183,0
20240531,155200,1042568548,183,183,183,183,0
20240531,155100,1042568548,183,183,183,183,0
20240531,155000,1042568548,183,183,183,183,0
20240531,154900,1042568548,183,183,183,183,0
20240531,154800,1042568548,183,183,183,183,0
20240531,154700,1042568548,183,183,183,183,0
20240531,154600,1042568548,183,183,183,183,0
20240531,154500,1042568548,183,183,183,183,0
20240531,154400,1042568548,183,183,183,183,0
20240531,154300,1042568548,183,183,183,183,48440
20240531,154200,1042568548,183,183,183,183,0
20240531,154100,1042568548,183,183,183,183,0
20240531,154000,1042568548,183,183,183,183,0
20240531,153900,1042568548,183,183,183,183,0
20240531,153800,1042568548,183,183,183,183,0
20240531,153700,1042568548,183,183,183,183,0
20240531,153600,1042568548,183,183,183,183,0
20240531,153500,1042568548,183,183,183,183,0
20240531,153400,1042568548,183,183,183,183,0
20240531,153300,1042568548,183,183,183,183,0
20240531,153200,1042568548,183,183,183,183,0
20240531,153100,1042568548,183,183,183,183,0
20240531,153000,1042568548,183,183,183,183,48440
20240531,152900,1033704028,183,183,183,183,0
20240531,152800,1033704028,183,183,183,183,0
20240531,152700,1033704028,183,183,183,183,0
20240531,152600,1033704028,183,183,183,183,0
20240531,152500,1033704028,183,183,183,183,0
20240531,152400,1033704028,183,183,183,183,0
20240531,152300,1033704028,183,183,183,183,0
20240531,152200,1033704028,183,183,183,183,0
20240531,152100,1033704028,183,183,183,183,0
20240531,152000,1033704028,183,183,183,183,0
20240531,151900,1033704028,183,183,183,182,3018
20240531,151800,1033151933,183,183,183,183,24005
20240531,151700,1028759018,183,183,183,183,6829
20240531,151600,1027509311,183,183,184,183,2210
20240531,151500,1027104801,183,184,184,183,239868
20240531,151400,983208955,183,184,184,183,21783
20240531,151300,979218654,184,183,184,183,203
20240531,151200,979181338,184,184,184,183,12154
20240531,151100,976945444,183,183,184,183,5256
20240531,151000,975983493,184,185,185,183,31901
20240531,150900,970114343,184,183,184,183,1705
20240531,150800,969801727,183,183,184,183,3858
20240531,150700,969095711,185,184,185,183,16433
20240531,150600,966072149,184,184,184,184,1200
20240531,150500,965851349,183,183,183,183,0
20240531,150400,965851349,183,183,183,183,33087
20240531,150300,959796428,185,184,185,184,2953
20240531,150200,959253040,184,184,184,184,649
20240531,150100,959133624,184,184,184,184,3341
20240531,150000,958518880,184,184,184,184,1450
20240531,145900,958252080,184,184,184,183,4158
20240531,145800,957487010,184,184,184,184,1570
20240531,145700,957198130,184,184,184,184,1462
20240531,145600,956929122,184,184,185,183,882
20240531,145500,956766945,184,184,184,184,2283
20240531,145400,956346873,184,183,185,183,10110
20240531,145300,954486723,183,183,183,183,1000
20240531,145200,954303723,184,184,184,183,40311
20240531,145100,946907453,184,184,184,183,9286
20240531,145000,945198831,184,184,184,183,7723
20240531,144900,943777800,183,184,184,183,6767
20240531,144800,942535449,184,184,184,183,13876
20240531,144700,939982266,184,184,184,183,14824
20240531,144600,937256334,183,183,184,183,696
20240531,144500,937128365,184,183,184,183,1705
20240531,144400,936815645,183,184,184,183,1288
20240531,144300,936578920,184,184,184,183,35183
20240531,144200,930140248,184,183,184,183,2154
20240531,144100,929746059,184,184,184,183,472
20240531,144000,929659678,184,184,184,184,5233
20240531,143900,928696806,184,184,184,183,2010
20240531,143800,928326967,183,184,184,183,10542
20240531,143700,926392239,184,184,184,184,361
20240531,143600,926325815,184,184,184,184,690
20240531,143500,926198855,183,184,184,183,159
20240531,143400,926169627,184,184,184,184,5000
20240531,143300,925249627,184,184,184,184,2227
20240531,143200,924839859,184,184,184,184,1323
20240531,143100,924596427,184,183,184,183,71868
20240531,143000,911372895,184,184,184,184,1126
20240531,142900,911165711,184,183,184,183,8108
20240531,142800,909676915,184,184,184,184,6091
20240531,142700,908556171,184,184,184,184,1143
20240531,142600,908345859,184,184,184,184,1047
20240531,142500,908153211,183,183,183,183,33
20240531,142400,908147172,184,184,184,184,2001
20240531,142300,907778988,184,184,184,184,8
20240531,142200,907777516,184,184,184,183,111
20240531,142100,907757097,184,184,184,184,490
20240531,142000,907666937,184,184,184,184,1231
20240531,141900,907440433,184,184,184,183,2742
20240531,141800,906938567,184,183,184,183,223
20240531,141700,906897741,184,183,184,183,15099
20240531,141600,904129536,184,183,184,183,35
20240531,141500,904123111,183,183,183,183,12162
20240531,141400,901897465,184,184,184,183,4457
20240531,141300,901081823,183,183,184,183,847
20240531,141200,900926642,183,183,184,183,22138
20240531,141100,896873888,183,184,184,183,32122
20240531,141000,890995542,184,183,184,183,3054
20240531,140900,890436648,183,183,183,183,12
20240531,140800,890434452,184,184,184,184,151
20240531,140700,890406668,184,184,184,184,3673
20240531,140600,889730836,184,184,184,184,510
20240531,140500,889636996,184,184,184,183,12009
20240531,140400,887437340,184,183,184,183,19349
20240531,140300,883896464,183,184,184,183,31569
20240531,140200,878119229,184,184,184,184,853
20240531,140100,877962277,183,184,184,183,21102
20240531,140000,874079611,184,184,184,184,1011
20240531,135900,873893587,184,184,184,184,20
20240531,135800,873889907,184,184,184,184,37
20240531,135700,873883099,184,184,184,183,20027
20240531,135600,870198134,184,183,184,183,3711
20240531,135500,869519001,184,183,184,183,61
20240531,135400,869507788,184,184,184,184,6
20240531,135300,869506684,184,183,184,183,7451
20240531,135200,868139151,183,183,183,183,0
20240531,135100,868139151,183,183,184,183,28641
20240531,135000,862897847,183,184,184,183,10613
20240531,134900,860950656,184,184,184,184,15511
20240531,134800,858096632,185,185,185,185,55
20240531,134700,858086457,184,185,185,184,45003
20240531,134600,849805902,185,184,185,184,59049
20240531,134500,838940809,184,185,185,184,14854
20240531,134400,836197628,185,185,185,185,30
20240531,134300,836192078,185,185,185,184,18680
20240531,134200,832743291,185,185,185,185,32345
20240531,134100,826759466,184,185,185,184,4087
20240531,134000,826004071,185,184,185,184,28508
20240531,133900,820730104,184,184,184,184,0
20240531,133800,820730104,184,185,185,184,5001
20240531,133700,819809919,185,185,185,185,176
20240531,133600,819777359,185,185,185,185,5084
20240531,133500,818836819,185,185,185,184,15164
20240531,133400,816031480,185,184,185,184,2257
20240531,133300,815613936,185,185,185,185,601
20240531,133200,815502751,185,184,185,184,414
20240531,133100,815426215,185,185,185,184,139069
20240531,133000,789832436,185,184,185,184,25807
20240531,132900,785063141,184,184,184,184,1081
20240531,132800,784864237,184,184,184,184,30
20240531,132700,784858717,185,185,185,184,925
20240531,132600,784687673,185,185,185,185,8
20240531,132500,784686193,185,185,185,185,7500
20240531,132400,783298693,185,185,185,185,1246
20240531,132300,783068183,185,185,186,185,30466
20240531,132200,777430773,185,185,185,185,0
20240531,132100,777430773,185,185,186,185,30482
20240531,132000,771791602,186,185,186,185,31865
20240531,131900,765896573,185,185,185,184,3938
20240531,131800,765168081,185,185,185,185,1335
20240531,131700,764921106,185,185,185,185,9
20240531,131600,764919441,185,184,185,184,10001
20240531,131500,763069257,185,185,185,184,10007
20240531,131400,761217964,184,185,185,184,674
20240531,131300,761093275,184,185,185,184,5579
20240531,131200,760066508,184,184,184,184,4001
20240531,131100,759330324,185,184,185,184,1063
20240531,131000,759134177,184,184,185,184,285
20240531,130900,759081734,184,185,185,184,143
20240531,130800,759055381,184,185,185,184,2785
20240531,130700,758542940,184,184,184,184,673
20240531,130600,758419108,185,185,185,185,6239
20240531,130500,757264893,185,185,185,185,1746
20240531,130400,756941883,184,184,184,184,2000
20240531,130300,756573883,184,184,184,184,0
20240531,130200,756573883,184,185,185,184,19083
20240531,130100,753058865,184,185,185,184,431
20240531,130000,752979158,185,185,185,185,61
20240531,125900,752967873,185,185,185,185,375
20240531,125800,752898498,185,186,186,185,3001
20240531,125700,752343312,184,185,185,184,11012
20240531,125600,750306101,186,186,186,185,3750
20240531,125500,749609121,186,185,186,185,7564
20240531,125400,748209775,185,185,185,185,12163
20240531,125300,745959620,184,185,185,184,31484
20240531,125200,740135086,185,185,185,185,7
20240531,125100,740133791,185,185,185,185,0
20240531,125000,740133791,185,184,185,184,3452
20240531,124900,739498622,185,185,185,185,1207
20240531,124800,739275327,185,185,185,185,0
20240531,124700,739275327,185,185,185,185,394
20240531,124600,739202437,185,185,185,185,5758
20240531,124500,738137207,184,185,186,184,9730
20240531,124400,736343885,185,185,185,185,1092
20240531,124300,736141865,185,186,186,185,3974
20240531,124200,735406655,185,185,185,185,2300
20240531,124100,734981155,185,185,185,185,15048
20240531,124000,732197275,185,185,185,184,1007
20240531,123900,732010981,185,185,185,185,7188
20240531,123800,730681201,185,184,185,184,8519
20240531,123700,729112704,184,185,185,184,1697
20240531,123600,728799756,185,185,185,185,85343
20240531,123500,713011301,185,186,186,185,144
20240531,123400,712984560,186,186,186,186,106
20240531,123300,712964844,185,186,186,185,30039
20240531,123200,707407594,186,185,186,185,2087
20240531,123100,707021463,186,186,186,186,0
20240531,123000,707021463,186,186,186,186,1
20240531,122900,707021277,185,186,186,185,10067
20240531,122800,705148868,186,186,186,186,29
20240531,122700,705143474,185,185,185,185,4
20240531,122600,705142734,185,185,185,185,8739
20240531,122500,703526019,185,186,186,185,21651
20240531,122400,699518933,186,186,186,186,328
20240531,122300,699457925,186,186,186,186,5
20240531,122200,699456995,185,185,185,185,11595
20240531,122100,697311920,186,186,186,185,1153
20240531,122000,697097467,186,186,186,186,113
20240531,121900,697076449,185,186,186,185,568
20240531,121800,696971367,186,186,186,185,314
20240531,121700,696912964,186,186,186,186,260
20240531,121600,696864604,185,185,185,185,0
20240531,121500,696864604,185,186,186,185,2510
20240531,121400,696397745,185,186,186,185,103
20240531,121300,696378686,185,186,186,185,2473
20240531,121200,695919181,185,185,185,185,1300
20240531,121100,695678681,185,185,185,185,0
20240531,121000,695678681,185,185,185,185,10000
20240531,120900,693828681,185,185,185,185,0
20240531,120800,693828681,185,185,185,185,57
20240531,120700,693818136,185,185,186,185,8177
20240531,120600,692305386,186,186,186,186,216
20240531,120500,692265210,185,185,185,185,188
20240531,120400,692230430,185,185,185,185,0
20240531,120300,692230430,185,185,185,185,0
20240531,120200,692230430,185,185,185,185,2263
20240531,120100,691811775,186,186,186,186,503
20240531,120000,691718217,186,186,186,186,15
20240531,115900,691715427,185,186,186,185,8
20240531,115800,691713943,186,186,186,185,83
20240531,115700,691698506,185,185,185,185,0
20240531,115600,691698506,185,185,186,185,4260
20240531,115500,690910403,185,186,186,185,336
20240531,115400,690848123,186,186,186,186,200
20240531,115300,690810923,186,186,186,185,2226
20240531,115200,690396888,186,185,186,185,11763
20240531,115100,688210732,185,186,186,185,11460
20240531,115000,686090363,186,186,186,186,7302
20240531,114900,684732191,186,185,186,185,11
20240531,114800,684730146,186,185,186,185,31139
20240531,114700,678969430,185,185,185,185,61415
20240531,114600,667607655,185,186,186,185,146765
20240531,114500,640445421,186,186,186,186,40
20240531,114400,640437981,186,185,186,185,1152
20240531,114300,640224850,186,185,186,185,117013
20240531,114200,618572435,185,186,186,185,1749
20240531,114100,618248811,186,186,186,185,1407
20240531,114000,617987975,186,186,186,186,5296
20240531,113900,617002919,186,186,186,185,14440
20240531,113800,614328811,185,185,185,185,10105
20240531,113700,612459386,185,185,185,185,0
20240531,113600,612459386,185,185,185,185,0
20240531,113500,612459386,185,186,186,185,2932
20240531,113400,611914411,186,186,186,186,18119
20240531,113300,608544277,186,186,187,186,675
20240531,113200,608418725,186,187,187,186,8081
20240531,113100,606915657,186,187,187,186,2024
20240531,113000,606539169,187,187,187,186,10003
20240531,112900,604673609,187,187,187,186,5608
20240531,112800,603629215,187,186,187,186,13509
20240531,112700,601116533,187,187,187,187,0
20240531,112600,601116533,187,187,187,187,0
20240531,112500,601116533,187,186,187,186,20001
20240531,112400,597396346,187,187,187,187,1
20240531,112300,597396159,186,186,186,186,0
20240531,112200,597396159,186,186,186,186,17
20240531,112100,597392997,187,186,187,186,14
20240531,112000,597390380,187,186,187,186,65228
20240531,111900,585257971,186,186,186,186,0
20240531,111800,585257971,186,186,186,186,0
20240531,111700,585257971,186,186,187,186,8314
20240531,111600,583711557,186,186,186,186,2161
20240531,111500,583309611,187,186,187,186,88575
20240531,111400,566834565,186,186,186,185,2852
20240531,111300,566305907,186,185,186,185,361
20240531,111200,566238764,185,186,186,185,14253
20240531,111100,563600934,186,186,186,185,1718
20240531,111000,563282009,186,186,186,186,1828
20240531,110900,562942001,185,186,186,185,18284
20240531,110800,559559292,186,186,187,185,193262
20240531,110700,523625355,187,187,187,187,11
20240531,110600,523623298,187,186,187,186,46684
20240531,110500,514938602,186,187,187,186,14437
20240531,110400,512251274,186,186,187,186,3043
20240531,110300,511683238,187,187,187,186,1077
20240531,110200,511481868,186,187,187,186,1532
20240531,110100,511196915,187,187,187,187,1629
20240531,110000,510892292,186,186,187,186,7425
20240531,105900,509511212,187,187,187,187,2840
20240531,105800,508980132,186,187,187,186,4
20240531,105700,508979387,186,187,187,186,2395
20240531,105600,508532733,187,187,187,187,2002
20240531,105500,508158359,187,187,187,186,5900
20240531,105400,507055561,187,187,187,187,1141
20240531,105300,506842194,187,187,187,186,11441
20240531,105200,504712737,187,187,187,187,1004
20240531,105100,504524989,187,186,187,185,170643
20240531,105000,472786390,186,187,187,186,8060
20240531,104900,471286569,187,187,187,187,8
20240531,104800,471285073,186,186,186,186,2402
20240531,104700,470838301,186,186,187,186,3007
20240531,104600,470278979,186,187,187,186,21458
20240531,104500,466287784,186,187,187,186,2
20240531,104400,466287411,186,186,186,186,938
20240531,104300,466112943,187,186,187,186,14843
20240531,104200,463352137,186,187,187,186,6750
20240531,104100,462095636,186,187,187,186,1366
20240531,104000,461840224,187,187,187,187,18
20240531,103900,461836858,187,187,187,187,1
20240531,103800,461836671,187,187,187,187,26701
20240531,103700,456843584,188,187,188,186,140
20240531,103600,456817367,187,187,187,186,62667
20240531,103500,445098845,187,187,187,187,6994
20240531,103400,443790967,186,186,187,186,12656
20240531,103300,441436946,186,187,187,186,182
20240531,103200,441402913,187,187,187,186,22
20240531,103100,441398800,186,187,187,186,826
20240531,103000,441244538,187,187,187,187,0
20240531,102900,441244538,187,187,187,186,5310
20240531,102800,440256325,187,186,187,186,30079
20240531,102700,434661577,186,187,187,186,1518
20240531,102600,434379228,187,187,187,186,3221
20240531,102500,433776902,186,187,187,186,4018
20240531,102400,433025538,188,188,188,187,479
20240531,102300,432935787,188,186,188,186,24857
20240531,102200,428287511,187,188,188,186,36254
20240531,102100,421539731,187,188,188,186,10560
20240531,102000,419564455,188,187,188,186,35107
20240531,101900,412982143,187,186,187,186,5083
20240531,101800,412034319,187,187,188,186,97519
20240531,101700,393800703,186,187,187,186,177
20240531,101600,393767605,186,187,187,186,329
20240531,101500,393706406,186,187,187,186,21
20240531,101400,393702480,187,186,187,186,1924
20240531,101300,393344600,187,187,187,186,6261
20240531,101200,392174707,186,187,187,186,107
20240531,101100,392154779,187,186,187,186,1035
20240531,101000,391961248,186,187,187,186,205
20240531,100900,391923018,186,186,187,186,90
20240531,100800,391906194,187,187,187,186,7317
20240531,100700,390542918,187,187,187,186,9420
20240531,100600,388790767,187,187,187,187,187
20240531,100500,388755798,187,187,187,187,61
20240531,100400,388744391,187,187,187,187,5045
20240531,100300,387800976,187,188,188,187,827
20240531,100200,387646152,188,188,188,187,6607
20240531,100100,386410458,188,188,188,186,22610
20240531,100000,382159818,188,187,188,186,9912
20240531,095900,380304553,187,188,188,187,131
20240531,095800,380279938,187,188,188,187,4
20240531,095700,380279188,187,187,187,187,0
20240531,095600,380279188,187,187,187,186,8702
20240531,095500,378653201,187,187,187,187,10023
20240531,095400,376778900,188,188,188,187,1242
20240531,095300,376545405,188,188,189,187,126937
20240531,095200,352681200,188,188,188,186,22850
20240531,095100,348429165,188,187,188,186,6858
20240531,095000,347151435,188,187,188,187,17
20240531,094900,347148250,187,188,188,187,5002
20240531,094800,346212875,187,188,188,187,2767
20240531,094700,345692768,188,188,188,187,101746
20240531,094600,326564522,187,187,187,186,29966
20240531,094500,320965722,187,187,187,187,210
20240531,094400,320926452,187,187,188,186,28808
20240531,094300,315539462,187,186,188,186,23412
20240531,094200,311184596,186,187,188,186,1512
20240531,094100,310902103,187,186,187,186,32617
20240531,094000,304812737,187,187,187,186,2338
20240531,093900,304375532,187,187,187,186,180
20240531,093800,304341873,186,186,187,186,4667
20240531,093700,303473651,186,186,186,185,27535
20240531,093600,298357076,186,186,186,185,142840
20240531,093500,271828217,186,186,186,185,52628
20240531,093400,262040410,186,186,186,185,26986
20240531,093300,257021015,186,186,186,185,101897
20240531,093200,238068178,185,186,186,185,15988
20240531,093100,235110282,186,185,186,185,10006
20240531,093000,233259169,185,186,186,185,13978
20240531,092900,230667239,185,185,186,185,25978
20240531,092800,225853586,185,186,186,185,32328
20240531,092700,219844099,186,186,187,186,124524
20240531,092600,196682633,186,186,187,186,38870
20240531,092500,189452812,186,187,187,186,14257
20240531,092400,186786757,186,187,187,186,32295
20240531,092300,180774875,187,186,187,186,125342
20240531,092200,157459998,186,186,187,186,3792
20240531,092100,156754684,186,187,187,186,12841
20240531,092000,154366180,187,187,188,187,152570
20240531,091900,125835585,188,187,188,187,17898
20240531,091800,122476474,188,188,188,187,6807
20240531,091700,121202994,187,188,188,187,627
20240531,091600,121085160,187,188,188,187,2537
20240531,091500,120610737,188,188,188,187,4422
20240531,091400,119780612,188,187,188,187,112029
20240531,091300,98831179,188,187,188,187,70524
20240531,091200,85580191,187,188,188,187,18497
20240531,091100,82102773,188,187,188,187,1582
20240531,091000,81805918,188,187,188,187,17448
20240531,090900,78542762,187,188,188,187,16701
20240531,090800,75419596,188,188,188,187,10088
20240531,090700,73530969,188,187,188,187,19491
20240531,090600,69885095,188,188,188,187,108902
20240531,090500,49520334,188,187,188,187,24988
20240531,090400,44845546,187,188,188,187,26743
20240531,090300,39817987,187,188,189,187,58435
20240531,090200,28855951,187,188,189,187,59211
20240531,090100,17742644,189,189,189,188,43323
20240531,090000,9597310,189,190,190,188,50658