KissMeData/159910/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,202900,81560234,783,783,783,783,103
20240531,202800,81560234,783,783,783,783,0
20240531,202700,81560234,783,783,783,783,0
20240531,202600,81560234,783,783,783,783,0
20240531,202500,81560234,783,783,783,783,0
20240531,202400,81560234,783,783,783,783,0
20240531,202300,81560234,783,783,783,783,0
20240531,202200,81560234,783,783,783,783,0
20240531,202100,81560234,783,783,783,783,0
20240531,202000,81560234,783,783,783,783,0
20240531,201900,81560234,783,783,783,783,0
20240531,201800,81560234,783,783,783,783,0
20240531,201700,81560234,783,783,783,783,0
20240531,201600,81560234,783,783,783,783,0
20240531,201500,81560234,783,783,783,783,0
20240531,201400,81560234,783,783,783,783,0
20240531,201300,81560234,783,783,783,783,0
20240531,201200,81560234,783,783,783,783,0
20240531,201100,81560234,783,783,783,783,0
20240531,201000,81560234,783,783,783,783,0
20240531,200900,81560234,783,783,783,783,0
20240531,200800,81560234,783,783,783,783,0
20240531,200700,81560234,783,783,783,783,0
20240531,200600,81560234,783,783,783,783,0
20240531,200500,81560234,783,783,783,783,0
20240531,200400,81560234,783,783,783,783,0
20240531,200300,81560234,783,783,783,783,0
20240531,200200,81560234,783,783,783,783,0
20240531,200100,81560234,783,783,783,783,0
20240531,200000,81560234,783,783,783,783,0
20240531,195900,81560234,783,783,783,783,103
20240531,195800,81560234,783,783,783,783,0
20240531,195700,81560234,783,783,783,783,0
20240531,195600,81560234,783,783,783,783,0
20240531,195500,81560234,783,783,783,783,0
20240531,195400,81560234,783,783,783,783,0
20240531,195300,81560234,783,783,783,783,0
20240531,195200,81560234,783,783,783,783,0
20240531,195100,81560234,783,783,783,783,0
20240531,195000,81560234,783,783,783,783,0
20240531,194900,81560234,783,783,783,783,0
20240531,194800,81560234,783,783,783,783,0
20240531,194700,81560234,783,783,783,783,0
20240531,194600,81560234,783,783,783,783,0
20240531,194500,81560234,783,783,783,783,0
20240531,194400,81560234,783,783,783,783,0
20240531,194300,81560234,783,783,783,783,0
20240531,194200,81560234,783,783,783,783,0
20240531,194100,81560234,783,783,783,783,0
20240531,194000,81560234,783,783,783,783,0
20240531,193900,81560234,783,783,783,783,0
20240531,193800,81560234,783,783,783,783,0
20240531,193700,81560234,783,783,783,783,0
20240531,193600,81560234,783,783,783,783,0
20240531,193500,81560234,783,783,783,783,0
20240531,193400,81560234,783,783,783,783,0
20240531,193300,81560234,783,783,783,783,0
20240531,193200,81560234,783,783,783,783,0
20240531,193100,81560234,783,783,783,783,0
20240531,193000,81560234,783,783,783,783,0
20240531,192900,81560234,783,783,783,783,103
20240531,192800,81560234,783,783,783,783,0
20240531,192700,81560234,783,783,783,783,0
20240531,192600,81560234,783,783,783,783,0
20240531,192500,81560234,783,783,783,783,0
20240531,192400,81560234,783,783,783,783,0
20240531,192300,81560234,783,783,783,783,0
20240531,192200,81560234,783,783,783,783,0
20240531,192100,81560234,783,783,783,783,0
20240531,192000,81560234,783,783,783,783,0
20240531,191900,81560234,783,783,783,783,0
20240531,191800,81560234,783,783,783,783,0
20240531,191700,81560234,783,783,783,783,0
20240531,191600,81560234,783,783,783,783,0
20240531,191500,81560234,783,783,783,783,0
20240531,191400,81560234,783,783,783,783,0
20240531,191300,81560234,783,783,783,783,0
20240531,191200,81560234,783,783,783,783,0
20240531,191100,81560234,783,783,783,783,0
20240531,191000,81560234,783,783,783,783,0
20240531,190900,81560234,783,783,783,783,0
20240531,190800,81560234,783,783,783,783,0
20240531,190700,81560234,783,783,783,783,0
20240531,190600,81560234,783,783,783,783,0
20240531,190500,81560234,783,783,783,783,0
20240531,190400,81560234,783,783,783,783,0
20240531,190300,81560234,783,783,783,783,0
20240531,190200,81560234,783,783,783,783,0
20240531,190100,81560234,783,783,783,783,0
20240531,190000,81560234,783,783,783,783,0
20240531,185900,81560234,783,783,783,783,103
20240531,185800,81560234,783,783,783,783,0
20240531,185700,81560234,783,783,783,783,0
20240531,185600,81560234,783,783,783,783,0
20240531,185500,81560234,783,783,783,783,0
20240531,185400,81560234,783,783,783,783,0
20240531,185300,81560234,783,783,783,783,0
20240531,185200,81560234,783,783,783,783,0
20240531,185100,81560234,783,783,783,783,0
20240531,185000,81560234,783,783,783,783,0
20240531,184900,81560234,783,783,783,783,0
20240531,184800,81560234,783,783,783,783,0
20240531,184700,81560234,783,783,783,783,0
20240531,184600,81560234,783,783,783,783,0
20240531,184500,81560234,783,783,783,783,0
20240531,184400,81560234,783,783,783,783,0
20240531,184300,81560234,783,783,783,783,0
20240531,184200,81560234,783,783,783,783,0
20240531,184100,81560234,783,783,783,783,0
20240531,184000,81560234,783,783,783,783,0
20240531,183900,81560234,783,783,783,783,0
20240531,183800,81560234,783,783,783,783,0
20240531,183700,81560234,783,783,783,783,0
20240531,183600,81560234,783,783,783,783,0
20240531,183500,81560234,783,783,783,783,0
20240531,183400,81560234,783,783,783,783,0
20240531,183300,81560234,783,783,783,783,0
20240531,183200,81560234,783,783,783,783,0
20240531,183100,81560234,783,783,783,783,0
20240531,183000,81560234,783,783,783,783,0
20240531,182900,81560234,783,783,783,783,103
20240531,182800,81560234,783,783,783,783,0
20240531,182700,81560234,783,783,783,783,0
20240531,182600,81560234,783,783,783,783,0
20240531,182500,81560234,783,783,783,783,0
20240531,182400,81560234,783,783,783,783,0
20240531,182300,81560234,783,783,783,783,0
20240531,182200,81560234,783,783,783,783,0
20240531,182100,81560234,783,783,783,783,0
20240531,182000,81560234,783,783,783,783,0
20240531,181900,81560234,783,783,783,783,0
20240531,181800,81560234,783,783,783,783,0
20240531,181700,81560234,783,783,783,783,0
20240531,181600,81560234,783,783,783,783,0
20240531,181500,81560234,783,783,783,783,0
20240531,181400,81560234,783,783,783,783,0
20240531,181300,81560234,783,783,783,783,0
20240531,181200,81560234,783,783,783,783,0
20240531,181100,81560234,783,783,783,783,0
20240531,181000,81560234,783,783,783,783,0
20240531,180900,81560234,783,783,783,783,0
20240531,180800,81560234,783,783,783,783,0
20240531,180700,81560234,783,783,783,783,0
20240531,180600,81560234,783,783,783,783,0
20240531,180500,81560234,783,783,783,783,0
20240531,180400,81560234,783,783,783,783,0
20240531,180300,81560234,783,783,783,783,0
20240531,180200,81560234,783,783,783,783,0
20240531,180100,81560234,783,783,783,783,0
20240531,180000,81560234,783,783,783,783,0
20240531,175900,81560234,783,783,783,783,103
20240531,175800,81560234,783,783,783,783,0
20240531,175700,81560234,783,783,783,783,0
20240531,175600,81560234,783,783,783,783,0
20240531,175500,81560234,783,783,783,783,0
20240531,175400,81560234,783,783,783,783,0
20240531,175300,81560234,783,783,783,783,0
20240531,175200,81560234,783,783,783,783,0
20240531,175100,81560234,783,783,783,783,0
20240531,175000,81560234,783,783,783,783,0
20240531,174900,81560234,783,783,783,783,0
20240531,174800,81560234,783,783,783,783,0
20240531,174700,81560234,783,783,783,783,0
20240531,174600,81560234,783,783,783,783,0
20240531,174500,81560234,783,783,783,783,0
20240531,174400,81560234,783,783,783,783,0
20240531,174300,81560234,783,783,783,783,0
20240531,174200,81560234,783,783,783,783,0
20240531,174100,81560234,783,783,783,783,0
20240531,174000,81560234,783,783,783,783,0
20240531,173900,81560234,783,783,783,783,0
20240531,173800,81560234,783,783,783,783,0
20240531,173700,81560234,783,783,783,783,0
20240531,173600,81560234,783,783,783,783,0
20240531,173500,81560234,783,783,783,783,0
20240531,173400,81560234,783,783,783,783,0
20240531,173300,81560234,783,783,783,783,0
20240531,173200,81560234,783,783,783,783,0
20240531,173100,81560234,783,783,783,783,0
20240531,173000,81560234,783,783,783,783,0
20240531,172900,81560234,783,783,783,783,103
20240531,172800,81560234,783,783,783,783,0
20240531,172700,81560234,783,783,783,783,0
20240531,172600,81560234,783,783,783,783,0
20240531,172500,81560234,783,783,783,783,0
20240531,172400,81560234,783,783,783,783,0
20240531,172300,81560234,783,783,783,783,0
20240531,172200,81560234,783,783,783,783,0
20240531,172100,81560234,783,783,783,783,0
20240531,172000,81560234,783,783,783,783,0
20240531,171900,81560234,783,783,783,783,0
20240531,171800,81560234,783,783,783,783,0
20240531,171700,81560234,783,783,783,783,0
20240531,171600,81560234,783,783,783,783,0
20240531,171500,81560234,783,783,783,783,0
20240531,171400,81560234,783,783,783,783,0
20240531,171300,81560234,783,783,783,783,0
20240531,171200,81560234,783,783,783,783,0
20240531,171100,81560234,783,783,783,783,0
20240531,171000,81560234,783,783,783,783,0
20240531,170900,81560234,783,783,783,783,0
20240531,170800,81560234,783,783,783,783,0
20240531,170700,81560234,783,783,783,783,0
20240531,170600,81560234,783,783,783,783,0
20240531,170500,81560234,783,783,783,783,0
20240531,170400,81560234,783,783,783,783,0
20240531,170300,81560234,783,783,783,783,0
20240531,170200,81560234,783,783,783,783,0
20240531,170100,81560234,783,783,783,783,0
20240531,170000,81560234,783,783,783,783,0
20240531,165900,81560234,783,783,783,783,103
20240531,165800,81560234,783,783,783,783,0
20240531,165700,81560234,783,783,783,783,0
20240531,165600,81560234,783,783,783,783,0
20240531,165500,81560234,783,783,783,783,0
20240531,165400,81560234,783,783,783,783,0
20240531,165300,81560234,783,783,783,783,0
20240531,165200,81560234,783,783,783,783,0
20240531,165100,81560234,783,783,783,783,0
20240531,165000,81560234,783,783,783,783,0
20240531,164900,81560234,783,783,783,783,0
20240531,164800,81560234,783,783,783,783,0
20240531,164700,81560234,783,783,783,783,0
20240531,164600,81560234,783,783,783,783,0
20240531,164500,81560234,783,783,783,783,0
20240531,164400,81560234,783,783,783,783,0
20240531,164300,81560234,783,783,783,783,0
20240531,164200,81560234,783,783,783,783,0
20240531,164100,81560234,783,783,783,783,0
20240531,164000,81560234,783,783,783,783,0
20240531,163900,81560234,783,783,783,783,0
20240531,163800,81560234,783,783,783,783,0
20240531,163700,81560234,783,783,783,783,0
20240531,163600,81560234,783,783,783,783,0
20240531,163500,81560234,783,783,783,783,0
20240531,163400,81560234,783,783,783,783,0
20240531,163300,81560234,783,783,783,783,0
20240531,163200,81560234,783,783,783,783,0
20240531,163100,81560234,783,783,783,783,0
20240531,163000,81560234,783,783,783,783,0
20240531,162900,81560234,783,783,783,783,103
20240531,162800,81560234,783,783,783,783,0
20240531,162700,81560234,783,783,783,783,0
20240531,162600,81560234,783,783,783,783,0
20240531,162500,81560234,783,783,783,783,0
20240531,162400,81560234,783,783,783,783,0
20240531,162300,81560234,783,783,783,783,0
20240531,162200,81560234,783,783,783,783,0
20240531,162100,81560234,783,783,783,783,0
20240531,162000,81560234,783,783,783,783,0
20240531,161900,81560234,783,783,783,783,0
20240531,161800,81560234,783,783,783,783,0
20240531,161700,81560234,783,783,783,783,0
20240531,161600,81560234,783,783,783,783,0
20240531,161500,81560234,783,783,783,783,0
20240531,161400,81560234,783,783,783,783,0
20240531,161300,81560234,783,783,783,783,0
20240531,161200,81560234,783,783,783,783,0
20240531,161100,81560234,783,783,783,783,0
20240531,161000,81560234,783,783,783,783,0
20240531,160900,81560234,783,783,783,783,0
20240531,160800,81560234,783,783,783,783,0
20240531,160700,81560234,783,783,783,783,0
20240531,160600,81560234,783,783,783,783,0
20240531,160500,81560234,783,783,783,783,0
20240531,160400,81560234,783,783,783,783,0
20240531,160300,81560234,783,783,783,783,0
20240531,160200,81560234,783,783,783,783,0
20240531,160100,81560234,783,783,783,783,0
20240531,160000,81560234,783,783,783,783,0
20240531,155900,81560234,783,783,783,783,103
20240531,155800,81560234,783,783,783,783,0
20240531,155700,81560234,783,783,783,783,0
20240531,155600,81560234,783,783,783,783,0
20240531,155500,81560234,783,783,783,783,0
20240531,155400,81560234,783,783,783,783,0
20240531,155300,81560234,783,783,783,783,0
20240531,155200,81560234,783,783,783,783,0
20240531,155100,81560234,783,783,783,783,0
20240531,155000,81560234,783,783,783,783,0
20240531,154900,81560234,783,783,783,783,0
20240531,154800,81560234,783,783,783,783,0
20240531,154700,81560234,783,783,783,783,0
20240531,154600,81560234,783,783,783,783,0
20240531,154500,81560234,783,783,783,783,0
20240531,154400,81560234,783,783,783,783,0
20240531,154300,81560234,783,783,783,783,0
20240531,154200,81560234,783,783,783,783,0
20240531,154100,81560234,783,783,783,783,0
20240531,154000,81560234,783,783,783,783,0
20240531,153900,81560234,783,783,783,783,0
20240531,153800,81560234,783,783,783,783,0
20240531,153700,81560234,783,783,783,783,0
20240531,153600,81560234,783,783,783,783,0
20240531,153500,81560234,783,783,783,783,0
20240531,153400,81560234,783,783,783,783,0
20240531,153300,81560234,783,783,783,783,0
20240531,153200,81560234,783,783,783,783,0
20240531,153100,81560234,783,783,783,783,0
20240531,153000,81560234,783,783,783,783,103
20240531,152900,81479585,784,784,784,784,0
20240531,152800,81479585,784,784,784,784,0
20240531,152700,81479585,784,784,784,784,0
20240531,152600,81479585,784,784,784,784,0
20240531,152500,81479585,784,784,784,784,0
20240531,152400,81479585,784,784,784,784,0
20240531,152300,81479585,784,784,784,784,0
20240531,152200,81479585,784,784,784,784,0
20240531,152100,81479585,784,784,784,784,0
20240531,152000,81479585,784,784,784,784,0
20240531,151900,81479585,784,784,784,784,0
20240531,151800,81479585,784,784,784,784,0
20240531,151700,81479585,784,780,784,780,71
20240531,151600,81424201,784,784,784,784,5
20240531,151500,81420281,780,780,780,780,194
20240531,151400,81268961,784,784,784,784,13
20240531,151300,81258769,783,783,783,783,50
20240531,151200,81219619,783,783,783,783,0
20240531,151100,81219619,783,783,783,783,0
20240531,151000,81219619,783,783,783,783,0
20240531,150900,81219619,783,783,783,783,0
20240531,150800,81219619,783,783,783,783,0
20240531,150700,81219619,783,783,783,783,1
20240531,150600,81218836,779,779,779,779,0
20240531,150500,81218836,779,779,779,779,0
20240531,150400,81218836,779,779,779,779,474
20240531,150300,80849590,779,782,782,779,2623
20240531,150200,78802120,786,786,786,786,0
20240531,150100,78802120,786,786,786,786,0
20240531,150000,78802120,786,786,786,786,0
20240531,145900,78802120,786,786,786,786,0
20240531,145800,78802120,786,786,786,786,0
20240531,145700,78802120,786,786,786,786,0
20240531,145600,78802120,786,786,786,786,1
20240531,145500,78801334,786,786,786,786,0
20240531,145400,78801334,786,786,786,786,0
20240531,145300,78801334,786,786,786,786,2
20240531,145200,78799762,786,786,786,786,0
20240531,145100,78799762,786,786,786,786,5
20240531,145000,78795832,786,786,786,786,0
20240531,144900,78795832,786,786,786,786,0
20240531,144800,78795832,786,786,786,786,0
20240531,144700,78795832,786,786,786,786,199
20240531,144600,78639418,787,787,787,787,0
20240531,144500,78639418,787,787,787,787,0
20240531,144400,78639418,787,787,787,787,0
20240531,144300,78639418,787,787,787,787,1000
20240531,144200,77852418,787,787,787,787,0
20240531,144100,77852418,787,787,787,787,0
20240531,144000,77852418,787,787,787,787,0
20240531,143900,77852418,787,787,787,787,0
20240531,143800,77852418,787,787,787,787,0
20240531,143700,77852418,787,787,787,787,0
20240531,143600,77852418,787,787,787,787,0
20240531,143500,77852418,787,787,787,787,0
20240531,143400,77852418,787,787,787,787,0
20240531,143300,77852418,787,787,787,787,1000
20240531,143200,77065418,787,787,787,787,27
20240531,143100,77044169,787,787,787,787,0
20240531,143000,77044169,787,787,787,787,0
20240531,142900,77044169,787,787,787,787,89
20240531,142800,76974126,787,787,787,787,1874
20240531,142700,75499288,787,787,787,787,80
20240531,142600,75436328,787,787,787,787,1
20240531,142500,75435541,787,787,787,787,0
20240531,142400,75435541,787,787,787,787,0
20240531,142300,75435541,787,787,787,787,0
20240531,142200,75435541,787,786,787,786,9471
20240531,142100,67982465,787,787,787,787,0
20240531,142000,67982465,787,787,787,787,0
20240531,141900,67982465,787,787,787,787,0
20240531,141800,67982465,787,786,787,786,1661
20240531,141700,66675680,786,786,786,786,0
20240531,141600,66675680,786,786,786,786,0
20240531,141500,66675680,786,786,786,786,150
20240531,141400,66557780,786,786,786,786,455
20240531,141300,66200150,786,786,786,786,0
20240531,141200,66200150,786,786,786,786,0
20240531,141100,66200150,786,786,786,786,0
20240531,141000,66200150,786,786,786,786,0
20240531,140900,66200150,786,786,786,786,3
20240531,140800,66197792,786,786,786,786,0
20240531,140700,66197792,786,786,786,786,0
20240531,140600,66197792,786,785,786,785,12
20240531,140500,66188370,786,786,786,786,0
20240531,140400,66188370,786,786,786,786,0
20240531,140300,66188370,786,786,786,786,0
20240531,140200,66188370,786,786,786,786,17
20240531,140100,66175008,781,781,781,781,0
20240531,140000,66175008,781,781,781,781,35
20240531,135900,66147673,787,787,787,787,0
20240531,135800,66147673,787,787,787,787,0
20240531,135700,66147673,787,787,787,787,0
20240531,135600,66147673,787,787,787,787,16
20240531,135500,66135081,787,787,787,787,0
20240531,135400,66135081,787,787,787,787,0
20240531,135300,66135081,787,787,787,787,1
20240531,135200,66134294,787,787,787,787,0
20240531,135100,66134294,787,787,787,787,980
20240531,135000,65363034,787,787,787,787,0
20240531,134900,65363034,787,787,787,787,2
20240531,134800,65361460,787,784,787,784,16000
20240531,134700,52783843,784,784,784,784,0
20240531,134600,52783843,784,784,784,784,0
20240531,134500,52783843,784,784,784,784,1
20240531,134400,52783059,779,779,779,779,1999
20240531,134300,51225838,780,781,781,780,976
20240531,134200,50464058,782,783,783,782,599
20240531,134100,49995046,783,783,783,783,18
20240531,134000,49980952,785,785,785,785,0
20240531,133900,49980952,785,785,785,785,2
20240531,133800,49979382,785,785,785,785,0
20240531,133700,49979382,785,785,785,785,0
20240531,133600,49979382,785,785,785,785,0
20240531,133500,49979382,785,785,785,785,1
20240531,133400,49978597,785,785,785,785,0
20240531,133300,49978597,785,785,785,785,0
20240531,133200,49978597,785,785,785,785,0
20240531,133100,49978597,785,785,785,785,0
20240531,133000,49978597,785,782,785,782,746
20240531,132900,49395222,782,783,783,782,204
20240531,132800,49235690,786,786,786,786,1
20240531,132700,49234904,786,786,786,786,0
20240531,132600,49234904,786,786,786,786,0
20240531,132500,49234904,786,786,786,786,303
20240531,132400,48996746,786,786,786,786,2544
20240531,132300,46997162,786,786,786,786,0
20240531,132200,46997162,786,786,786,786,0
20240531,132100,46997162,786,786,786,786,1
20240531,132000,46996376,786,786,786,786,0
20240531,131900,46996376,786,785,786,785,110
20240531,131800,46909926,786,786,786,786,0
20240531,131700,46909926,786,786,786,786,0
20240531,131600,46909926,786,786,786,786,0
20240531,131500,46909926,786,786,786,786,0
20240531,131400,46909926,786,786,786,786,0
20240531,131300,46909926,786,786,786,786,0
20240531,131200,46909926,786,785,786,785,21
20240531,131100,46893440,786,786,786,786,0
20240531,131000,46893440,786,786,786,786,0
20240531,130900,46893440,786,785,786,785,10
20240531,130800,46885589,785,785,785,785,1
20240531,130700,46884804,783,783,783,783,0
20240531,130600,46884804,783,783,783,783,1939
20240531,130500,45366567,783,782,783,782,5046
20240531,130400,41415582,782,782,783,782,79
20240531,130300,41353802,782,782,782,782,475
20240531,130200,40982352,782,782,782,782,0
20240531,130100,40982352,782,782,782,782,1
20240531,130000,40981570,783,783,783,783,0
20240531,125900,40981570,783,783,783,783,0
20240531,125800,40981570,783,783,783,783,1
20240531,125700,40980787,784,784,784,784,0
20240531,125600,40980787,784,784,784,784,0
20240531,125500,40980787,784,784,784,784,24
20240531,125400,40961971,785,785,785,785,0
20240531,125300,40961971,785,785,785,785,0
20240531,125200,40961971,785,785,785,785,4
20240531,125100,40958831,785,785,785,785,127
20240531,125000,40859136,785,785,785,785,0
20240531,124900,40859136,785,785,785,785,0
20240531,124800,40859136,785,785,785,785,0
20240531,124700,40859136,785,785,785,785,1
20240531,124600,40858351,785,785,785,785,0
20240531,124500,40858351,785,785,785,785,1
20240531,124400,40857566,783,783,783,783,18
20240531,124300,40843472,780,780,780,780,0
20240531,124200,40843472,780,780,780,780,0
20240531,124100,40843472,780,780,780,780,1713
20240531,124000,39507332,783,783,783,783,0
20240531,123900,39507332,783,783,783,783,0
20240531,123800,39507332,783,783,783,783,201
20240531,123700,39349949,781,782,782,781,2758
20240531,123600,37195135,783,783,783,783,0
20240531,123500,37195135,783,783,783,783,0
20240531,123400,37195135,783,783,783,783,500
20240531,123300,36803635,783,783,783,783,350
20240531,123200,36529585,784,785,785,784,1502
20240531,123100,35351832,786,786,786,786,1000
20240531,123000,34565832,786,786,786,786,0
20240531,122900,34565832,786,786,786,786,0
20240531,122800,34565832,786,786,786,786,0
20240531,122700,34565832,786,786,786,786,0
20240531,122600,34565832,786,786,786,786,10
20240531,122500,34557972,786,786,786,786,0
20240531,122400,34557972,786,786,786,786,0
20240531,122300,34557972,786,786,786,786,0
20240531,122200,34557972,786,786,786,786,0
20240531,122100,34557972,786,786,786,786,57
20240531,122000,34513170,786,786,786,786,0
20240531,121900,34513170,786,786,786,786,0
20240531,121800,34513170,786,786,786,786,1
20240531,121700,34512384,786,786,786,786,3
20240531,121600,34510026,785,785,785,785,0
20240531,121500,34510026,785,785,785,785,523
20240531,121400,34099471,785,785,785,785,0
20240531,121300,34099471,785,785,785,785,0
20240531,121200,34099471,785,785,785,785,1
20240531,121100,34098686,785,785,785,785,0
20240531,121000,34098686,785,785,785,785,0
20240531,120900,34098686,785,785,785,785,0
20240531,120800,34098686,785,785,785,785,749
20240531,120700,33510721,785,785,785,785,0
20240531,120600,33510721,785,785,785,785,0
20240531,120500,33510721,785,785,785,785,125
20240531,120400,33412596,787,787,787,787,49
20240531,120300,33374033,787,787,787,787,0
20240531,120200,33374033,787,787,787,787,0
20240531,120100,33374033,787,787,787,787,0
20240531,120000,33374033,787,787,787,787,0
20240531,115900,33374033,787,787,787,787,0
20240531,115800,33374033,787,787,787,787,1
20240531,115700,33373246,787,787,787,787,0
20240531,115600,33373246,787,787,787,787,0
20240531,115500,33373246,787,787,787,787,0
20240531,115400,33373246,787,787,787,787,0
20240531,115300,33373246,787,787,787,787,0
20240531,115200,33373246,787,787,787,787,1
20240531,115100,33372459,786,786,786,786,0
20240531,115000,33372459,786,786,786,786,0
20240531,114900,33372459,786,786,786,786,713
20240531,114800,32812041,785,785,785,785,5
20240531,114700,32808116,786,786,786,786,0
20240531,114600,32808116,786,786,786,786,0
20240531,114500,32808116,786,786,786,786,0
20240531,114400,32808116,786,786,786,786,0
20240531,114300,32808116,786,786,786,786,0
20240531,114200,32808116,786,786,786,786,0
20240531,114100,32808116,786,786,786,786,0
20240531,114000,32808116,786,786,786,786,0
20240531,113900,32808116,786,786,786,786,0
20240531,113800,32808116,786,786,786,786,0
20240531,113700,32808116,786,786,786,786,0
20240531,113600,32808116,786,786,786,786,0
20240531,113500,32808116,786,786,786,786,0
20240531,113400,32808116,786,786,786,786,0
20240531,113300,32808116,786,786,786,786,11
20240531,113200,32799470,786,786,786,786,0
20240531,113100,32799470,786,786,786,786,1
20240531,113000,32798684,786,786,786,786,7
20240531,112900,32793182,786,786,786,786,68
20240531,112800,32739734,786,786,786,786,67
20240531,112700,32687072,786,786,786,786,3
20240531,112600,32684714,786,786,786,786,0
20240531,112500,32684714,786,786,786,786,2
20240531,112400,32683142,786,786,786,786,10
20240531,112300,32675282,786,786,786,786,102
20240531,112200,32595110,786,786,786,786,45
20240531,112100,32559740,786,786,786,786,1
20240531,112000,32558954,786,786,786,786,0
20240531,111900,32558954,786,786,786,786,0
20240531,111800,32558954,786,786,786,786,0
20240531,111700,32558954,786,786,786,786,0
20240531,111600,32558954,786,786,786,786,0
20240531,111500,32558954,786,786,786,786,0
20240531,111400,32558954,786,786,786,786,0
20240531,111300,32558954,786,786,786,786,0
20240531,111200,32558954,786,786,786,786,1
20240531,111100,32558168,786,786,786,786,30
20240531,111000,32534588,786,786,786,786,0
20240531,110900,32534588,786,786,786,786,0
20240531,110800,32534588,786,786,786,786,0
20240531,110700,32534588,786,786,786,786,2
20240531,110600,32533016,786,786,786,786,0
20240531,110500,32533016,786,786,786,786,5
20240531,110400,32529086,786,786,786,786,0
20240531,110300,32529086,786,786,786,786,0
20240531,110200,32529086,786,786,786,786,0
20240531,110100,32529086,786,786,786,786,0
20240531,110000,32529086,786,786,786,786,0
20240531,105900,32529086,786,786,786,786,0
20240531,105800,32529086,786,786,786,786,0
20240531,105700,32529086,786,786,786,786,2
20240531,105600,32527514,786,786,786,786,0
20240531,105500,32527514,786,786,786,786,0
20240531,105400,32527514,786,786,786,786,0
20240531,105300,32527514,786,786,786,786,1
20240531,105200,32526728,783,783,783,783,0
20240531,105100,32526728,783,783,783,783,2
20240531,105000,32525162,786,786,786,786,0
20240531,104900,32525162,786,786,786,786,0
20240531,104800,32525162,786,786,786,786,3
20240531,104700,32522804,784,784,784,784,0
20240531,104600,32522804,784,784,784,784,0
20240531,104500,32522804,784,784,784,784,6909
20240531,104400,27106148,787,787,787,787,0
20240531,104300,27106148,787,787,787,787,0
20240531,104200,27106148,787,787,787,787,8
20240531,104100,27099852,787,787,787,787,0
20240531,104000,27099852,787,787,787,787,0
20240531,103900,27099852,787,787,787,787,1
20240531,103800,27099065,784,784,784,784,0
20240531,103700,27099065,784,784,784,784,0
20240531,103600,27099065,784,786,786,784,105
20240531,103500,27016537,784,784,784,784,0
20240531,103400,27016537,784,784,784,784,91
20240531,103300,26945193,787,787,787,787,0
20240531,103200,26945193,787,787,787,787,0
20240531,103100,26945193,787,787,787,787,0
20240531,103000,26945193,787,787,787,787,0
20240531,102900,26945193,787,787,787,787,0
20240531,102800,26945193,787,787,787,787,0
20240531,102700,26945193,787,787,787,787,50
20240531,102600,26905843,787,787,787,787,0
20240531,102500,26905843,787,787,787,787,10
20240531,102400,26897973,787,787,787,787,0
20240531,102300,26897973,787,787,787,787,0
20240531,102200,26897973,787,787,787,787,1
20240531,102100,26897186,787,782,787,782,513
20240531,102000,26496015,787,787,787,787,3
20240531,101900,26493654,787,787,787,787,0
20240531,101800,26493654,787,787,787,787,0
20240531,101700,26493654,787,787,787,787,98
20240531,101600,26416528,787,787,787,787,1
20240531,101500,26415741,783,783,783,783,600
20240531,101400,25945941,788,788,788,788,0
20240531,101300,25945941,788,788,788,788,0
20240531,101200,25945941,788,788,788,788,0
20240531,101100,25945941,788,788,788,788,0
20240531,101000,25945941,788,788,788,788,0
20240531,100900,25945941,788,788,788,788,0
20240531,100800,25945941,788,788,788,788,154
20240531,100700,25824589,789,789,789,789,1
20240531,100600,25823800,782,789,789,782,1755
20240531,100500,24450346,786,786,786,786,0
20240531,100400,24450346,786,786,786,786,0
20240531,100300,24450346,786,786,786,786,94
20240531,100200,24376462,786,786,786,786,0
20240531,100100,24376462,786,786,786,786,2
20240531,100000,24374890,787,787,787,787,0
20240531,095900,24374890,787,787,787,787,4
20240531,095800,24371742,789,789,789,789,0
20240531,095700,24371742,789,789,789,789,2
20240531,095600,24370164,790,790,790,790,0
20240531,095500,24370164,790,790,790,790,0
20240531,095400,24370164,790,790,790,790,0
20240531,095300,24370164,790,790,790,790,0
20240531,095200,24370164,790,784,790,784,150
20240531,095100,24252546,784,784,784,784,91
20240531,095000,24181202,790,790,790,790,2
20240531,094900,24179622,785,787,787,785,584
20240531,094800,23721174,790,786,790,786,151
20240531,094700,23602484,791,791,791,791,0
20240531,094600,23602484,791,791,791,791,5
20240531,094500,23598529,791,791,791,791,0
20240531,094400,23598529,791,791,791,791,0
20240531,094300,23598529,791,791,791,791,0
20240531,094200,23598529,791,791,791,791,0
20240531,094100,23598529,791,787,791,787,11
20240531,094000,23589868,787,787,787,787,0
20240531,093900,23589868,787,787,787,787,155
20240531,093800,23467883,790,790,790,790,884
20240531,093700,22769523,790,790,790,790,0
20240531,093600,22769523,790,789,790,789,478
20240531,093500,22392380,789,789,789,789,50
20240531,093400,22352930,791,791,791,791,0
20240531,093300,22352930,791,791,791,791,1
20240531,093200,22352139,787,787,787,787,94
20240531,093100,22278161,791,791,791,791,0
20240531,093000,22278161,791,791,791,791,0
20240531,092900,22278161,791,791,791,791,0
20240531,092800,22278161,791,790,791,790,3
20240531,092700,22275790,790,790,790,790,99
20240531,092600,22197580,791,790,791,790,140
20240531,092500,22086979,790,790,790,790,2033
20240531,092400,20480909,793,793,793,792,135
20240531,092300,20373954,797,790,797,790,601
20240531,092200,19895657,798,788,798,788,17003
20240531,092100,6497283,788,786,788,786,1998
20240531,092000,4925241,786,786,786,786,1
20240531,091900,4924455,786,785,786,785,926
20240531,091800,4197119,784,784,784,784,549
20240531,091700,3766703,786,786,786,786,0
20240531,091600,3766703,786,780,786,780,1001
20240531,091500,2984417,779,779,779,779,500
20240531,091400,2594917,779,779,779,779,3
20240531,091300,2592580,786,786,786,786,0
20240531,091200,2592580,786,786,786,786,31
20240531,091100,2568214,786,780,786,780,1223
20240531,091000,1614268,780,780,780,780,125
20240531,090900,1516768,780,784,784,779,787
20240531,090800,902550,784,784,784,784,300
20240531,090700,667350,788,784,788,784,301
20240531,090600,431362,788,784,788,784,303
20240531,090500,193798,783,788,788,783,20
20240531,090400,178088,788,788,788,788,0
20240531,090300,178088,788,788,788,788,0
20240531,090200,178088,788,788,788,788,165
20240531,090100,48068,788,788,788,788,1
20240531,090000,47280,788,788,788,788,60