KissMeData/200230/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,203800,184366089,789,789,789,789,688
20240531,203700,184366089,789,789,789,789,0
20240531,203600,184366089,789,789,789,789,0
20240531,203500,184366089,789,789,789,789,0
20240531,203400,184366089,789,789,789,789,0
20240531,203300,184366089,789,789,789,789,0
20240531,203200,184366089,789,789,789,789,0
20240531,203100,184366089,789,789,789,789,0
20240531,203000,184366089,789,789,789,789,0
20240531,202900,184366089,789,789,789,789,0
20240531,202800,184366089,789,789,789,789,0
20240531,202700,184366089,789,789,789,789,0
20240531,202600,184366089,789,789,789,789,0
20240531,202500,184366089,789,789,789,789,0
20240531,202400,184366089,789,789,789,789,0
20240531,202300,184366089,789,789,789,789,0
20240531,202200,184366089,789,789,789,789,0
20240531,202100,184366089,789,789,789,789,0
20240531,202000,184366089,789,789,789,789,0
20240531,201900,184366089,789,789,789,789,0
20240531,201800,184366089,789,789,789,789,0
20240531,201700,184366089,789,789,789,789,0
20240531,201600,184366089,789,789,789,789,0
20240531,201500,184366089,789,789,789,789,0
20240531,201400,184366089,789,789,789,789,0
20240531,201300,184366089,789,789,789,789,0
20240531,201200,184366089,789,789,789,789,0
20240531,201100,184366089,789,789,789,789,0
20240531,201000,184366089,789,789,789,789,0
20240531,200900,184366089,789,789,789,789,0
20240531,200800,184366089,789,789,789,789,688
20240531,200700,184366089,789,789,789,789,0
20240531,200600,184366089,789,789,789,789,0
20240531,200500,184366089,789,789,789,789,0
20240531,200400,184366089,789,789,789,789,0
20240531,200300,184366089,789,789,789,789,0
20240531,200200,184366089,789,789,789,789,0
20240531,200100,184366089,789,789,789,789,0
20240531,200000,184366089,789,789,789,789,0
20240531,195900,184366089,789,789,789,789,0
20240531,195800,184366089,789,789,789,789,0
20240531,195700,184366089,789,789,789,789,0
20240531,195600,184366089,789,789,789,789,0
20240531,195500,184366089,789,789,789,789,0
20240531,195400,184366089,789,789,789,789,0
20240531,195300,184366089,789,789,789,789,0
20240531,195200,184366089,789,789,789,789,0
20240531,195100,184366089,789,789,789,789,0
20240531,195000,184366089,789,789,789,789,0
20240531,194900,184366089,789,789,789,789,0
20240531,194800,184366089,789,789,789,789,0
20240531,194700,184366089,789,789,789,789,0
20240531,194600,184366089,789,789,789,789,0
20240531,194500,184366089,789,789,789,789,0
20240531,194400,184366089,789,789,789,789,0
20240531,194300,184366089,789,789,789,789,0
20240531,194200,184366089,789,789,789,789,0
20240531,194100,184366089,789,789,789,789,0
20240531,194000,184366089,789,789,789,789,0
20240531,193900,184366089,789,789,789,789,0
20240531,193800,184366089,789,789,789,789,688
20240531,193700,184366089,789,789,789,789,0
20240531,193600,184366089,789,789,789,789,0
20240531,193500,184366089,789,789,789,789,0
20240531,193400,184366089,789,789,789,789,0
20240531,193300,184366089,789,789,789,789,0
20240531,193200,184366089,789,789,789,789,0
20240531,193100,184366089,789,789,789,789,0
20240531,193000,184366089,789,789,789,789,0
20240531,192900,184366089,789,789,789,789,0
20240531,192800,184366089,789,789,789,789,0
20240531,192700,184366089,789,789,789,789,0
20240531,192600,184366089,789,789,789,789,0
20240531,192500,184366089,789,789,789,789,0
20240531,192400,184366089,789,789,789,789,0
20240531,192300,184366089,789,789,789,789,0
20240531,192200,184366089,789,789,789,789,0
20240531,192100,184366089,789,789,789,789,0
20240531,192000,184366089,789,789,789,789,0
20240531,191900,184366089,789,789,789,789,0
20240531,191800,184366089,789,789,789,789,0
20240531,191700,184366089,789,789,789,789,0
20240531,191600,184366089,789,789,789,789,0
20240531,191500,184366089,789,789,789,789,0
20240531,191400,184366089,789,789,789,789,0
20240531,191300,184366089,789,789,789,789,0
20240531,191200,184366089,789,789,789,789,0
20240531,191100,184366089,789,789,789,789,0
20240531,191000,184366089,789,789,789,789,0
20240531,190900,184366089,789,789,789,789,0
20240531,190800,184366089,789,789,789,789,688
20240531,190700,184366089,789,789,789,789,0
20240531,190600,184366089,789,789,789,789,0
20240531,190500,184366089,789,789,789,789,0
20240531,190400,184366089,789,789,789,789,0
20240531,190300,184366089,789,789,789,789,0
20240531,190200,184366089,789,789,789,789,0
20240531,190100,184366089,789,789,789,789,0
20240531,190000,184366089,789,789,789,789,0
20240531,185900,184366089,789,789,789,789,0
20240531,185800,184366089,789,789,789,789,0
20240531,185700,184366089,789,789,789,789,0
20240531,185600,184366089,789,789,789,789,0
20240531,185500,184366089,789,789,789,789,0
20240531,185400,184366089,789,789,789,789,0
20240531,185300,184366089,789,789,789,789,0
20240531,185200,184366089,789,789,789,789,0
20240531,185100,184366089,789,789,789,789,0
20240531,185000,184366089,789,789,789,789,0
20240531,184900,184366089,789,789,789,789,0
20240531,184800,184366089,789,789,789,789,0
20240531,184700,184366089,789,789,789,789,0
20240531,184600,184366089,789,789,789,789,0
20240531,184500,184366089,789,789,789,789,0
20240531,184400,184366089,789,789,789,789,0
20240531,184300,184366089,789,789,789,789,0
20240531,184200,184366089,789,789,789,789,0
20240531,184100,184366089,789,789,789,789,0
20240531,184000,184366089,789,789,789,789,0
20240531,183900,184366089,789,789,789,789,0
20240531,183800,184366089,789,789,789,789,688
20240531,183700,184366089,789,789,789,789,0
20240531,183600,184366089,789,789,789,789,0
20240531,183500,184366089,789,789,789,789,0
20240531,183400,184366089,789,789,789,789,0
20240531,183300,184366089,789,789,789,789,0
20240531,183200,184366089,789,789,789,789,0
20240531,183100,184366089,789,789,789,789,0
20240531,183000,184366089,789,789,789,789,0
20240531,182900,184366089,789,789,789,789,0
20240531,182800,184366089,789,789,789,789,0
20240531,182700,184366089,789,789,789,789,0
20240531,182600,184366089,789,789,789,789,0
20240531,182500,184366089,789,789,789,789,0
20240531,182400,184366089,789,789,789,789,0
20240531,182300,184366089,789,789,789,789,0
20240531,182200,184366089,789,789,789,789,0
20240531,182100,184366089,789,789,789,789,0
20240531,182000,184366089,789,789,789,789,0
20240531,181900,184366089,789,789,789,789,0
20240531,181800,184366089,789,789,789,789,0
20240531,181700,184366089,789,789,789,789,0
20240531,181600,184366089,789,789,789,789,0
20240531,181500,184366089,789,789,789,789,0
20240531,181400,184366089,789,789,789,789,0
20240531,181300,184366089,789,789,789,789,0
20240531,181200,184366089,789,789,789,789,0
20240531,181100,184366089,789,789,789,789,0
20240531,181000,184366089,789,789,789,789,0
20240531,180900,184366089,789,789,789,789,0
20240531,180800,184366089,789,789,789,789,688
20240531,180700,184366089,789,789,789,789,0
20240531,180600,184366089,789,789,789,789,0
20240531,180500,184366089,789,789,789,789,0
20240531,180400,184366089,789,789,789,789,0
20240531,180300,184366089,789,789,789,789,0
20240531,180200,184366089,789,789,789,789,0
20240531,180100,184366089,789,789,789,789,0
20240531,180000,184366089,789,789,789,789,0
20240531,175900,184366089,789,789,789,789,0
20240531,175800,184366089,789,789,789,789,0
20240531,175700,184366089,789,789,789,789,0
20240531,175600,184366089,789,789,789,789,0
20240531,175500,184366089,789,789,789,789,0
20240531,175400,184366089,789,789,789,789,0
20240531,175300,184366089,789,789,789,789,0
20240531,175200,184366089,789,789,789,789,0
20240531,175100,184366089,789,789,789,789,0
20240531,175000,184366089,789,789,789,789,0
20240531,174900,184366089,789,789,789,789,0
20240531,174800,184366089,789,789,789,789,0
20240531,174700,184366089,789,789,789,789,0
20240531,174600,184366089,789,789,789,789,0
20240531,174500,184366089,789,789,789,789,0
20240531,174400,184366089,789,789,789,789,0
20240531,174300,184366089,789,789,789,789,0
20240531,174200,184366089,789,789,789,789,0
20240531,174100,184366089,789,789,789,789,0
20240531,174000,184366089,789,789,789,789,0
20240531,173900,184366089,789,789,789,789,0
20240531,173800,184366089,789,789,789,789,688
20240531,173700,184366089,789,789,789,789,0
20240531,173600,184366089,789,789,789,789,0
20240531,173500,184366089,789,789,789,789,0
20240531,173400,184366089,789,789,789,789,0
20240531,173300,184366089,789,789,789,789,0
20240531,173200,184366089,789,789,789,789,0
20240531,173100,184366089,789,789,789,789,0
20240531,173000,184366089,789,789,789,789,0
20240531,172900,184366089,789,789,789,789,0
20240531,172800,184366089,789,789,789,789,0
20240531,172700,184366089,789,789,789,789,0
20240531,172600,184366089,789,789,789,789,0
20240531,172500,184366089,789,789,789,789,0
20240531,172400,184366089,789,789,789,789,0
20240531,172300,184366089,789,789,789,789,0
20240531,172200,184366089,789,789,789,789,0
20240531,172100,184366089,789,789,789,789,0
20240531,172000,184366089,789,789,789,789,0
20240531,171900,184366089,789,789,789,789,0
20240531,171800,184366089,789,789,789,789,0
20240531,171700,184366089,789,789,789,789,0
20240531,171600,184366089,789,789,789,789,0
20240531,171500,184366089,789,789,789,789,0
20240531,171400,184366089,789,789,789,789,0
20240531,171300,184366089,789,789,789,789,0
20240531,171200,184366089,789,789,789,789,0
20240531,171100,184366089,789,789,789,789,0
20240531,171000,184366089,789,789,789,789,0
20240531,170900,184366089,789,789,789,789,0
20240531,170800,184366089,789,789,789,789,688
20240531,170700,184366089,789,789,789,789,0
20240531,170600,184366089,789,789,789,789,0
20240531,170500,184366089,789,789,789,789,0
20240531,170400,184366089,789,789,789,789,0
20240531,170300,184366089,789,789,789,789,0
20240531,170200,184366089,789,789,789,789,0
20240531,170100,184366089,789,789,789,789,0
20240531,170000,184366089,789,789,789,789,0
20240531,165900,184366089,789,789,789,789,0
20240531,165800,184366089,789,789,789,789,0
20240531,165700,184366089,789,789,789,789,0
20240531,165600,184366089,789,789,789,789,0
20240531,165500,184366089,789,789,789,789,0
20240531,165400,184366089,789,789,789,789,0
20240531,165300,184366089,789,789,789,789,0
20240531,165200,184366089,789,789,789,789,0
20240531,165100,184366089,789,789,789,789,0
20240531,165000,184366089,789,789,789,789,0
20240531,164900,184366089,789,789,789,789,0
20240531,164800,184366089,789,789,789,789,0
20240531,164700,184366089,789,789,789,789,0
20240531,164600,184366089,789,789,789,789,0
20240531,164500,184366089,789,789,789,789,0
20240531,164400,184366089,789,789,789,789,0
20240531,164300,184366089,789,789,789,789,0
20240531,164200,184366089,789,789,789,789,0
20240531,164100,184366089,789,789,789,789,0
20240531,164000,184366089,789,789,789,789,0
20240531,163900,184366089,789,789,789,789,0
20240531,163800,184366089,789,789,789,789,688
20240531,163700,184366089,789,789,789,789,0
20240531,163600,184366089,789,789,789,789,0
20240531,163500,184366089,789,789,789,789,0
20240531,163400,184366089,789,789,789,789,0
20240531,163300,184366089,789,789,789,789,0
20240531,163200,184366089,789,789,789,789,0
20240531,163100,184366089,789,789,789,789,0
20240531,163000,184366089,789,789,789,789,0
20240531,162900,184366089,789,789,789,789,0
20240531,162800,184366089,789,789,789,789,0
20240531,162700,184366089,789,789,789,789,0
20240531,162600,184366089,789,789,789,789,0
20240531,162500,184366089,789,789,789,789,0
20240531,162400,184366089,789,789,789,789,0
20240531,162300,184366089,789,789,789,789,0
20240531,162200,184366089,789,789,789,789,0
20240531,162100,184366089,789,789,789,789,0
20240531,162000,184366089,789,789,789,789,0
20240531,161900,184366089,789,789,789,789,0
20240531,161800,184366089,789,789,789,789,0
20240531,161700,184366089,789,789,789,789,0
20240531,161600,184366089,789,789,789,789,0
20240531,161500,184366089,789,789,789,789,0
20240531,161400,184366089,789,789,789,789,0
20240531,161300,184366089,789,789,789,789,0
20240531,161200,184366089,789,789,789,789,0
20240531,161100,184366089,789,789,789,789,0
20240531,161000,184366089,789,789,789,789,0
20240531,160900,184366089,789,789,789,789,0
20240531,160800,184366089,789,789,789,789,688
20240531,160700,184366089,789,789,789,789,0
20240531,160600,184366089,789,789,789,789,0
20240531,160500,184366089,789,789,789,789,0
20240531,160400,184366089,789,789,789,789,0
20240531,160300,184366089,789,789,789,789,0
20240531,160200,184366089,789,789,789,789,0
20240531,160100,184366089,789,789,789,789,0
20240531,160000,184366089,789,789,789,789,0
20240531,155900,184366089,789,789,789,789,0
20240531,155800,184366089,789,789,789,789,0
20240531,155700,184366089,789,789,789,789,0
20240531,155600,184366089,789,789,789,789,0
20240531,155500,184366089,789,789,789,789,0
20240531,155400,184366089,789,789,789,789,0
20240531,155300,184366089,789,789,789,789,0
20240531,155200,184366089,789,789,789,789,0
20240531,155100,184366089,789,789,789,789,0
20240531,155000,184366089,789,789,789,789,0
20240531,154900,184366089,789,789,789,789,0
20240531,154800,184366089,789,789,789,789,0
20240531,154700,184366089,789,789,789,789,0
20240531,154600,184366089,789,789,789,789,0
20240531,154500,184366089,789,789,789,789,0
20240531,154400,184366089,789,789,789,789,0
20240531,154300,184366089,789,789,789,789,0
20240531,154200,184366089,789,789,789,789,0
20240531,154100,184366089,789,789,789,789,0
20240531,154000,184366089,789,789,789,789,0
20240531,153900,184366089,789,789,789,789,0
20240531,153800,184366089,789,789,789,789,688
20240531,153700,184366089,789,789,789,789,0
20240531,153600,184366089,789,789,789,789,0
20240531,153500,184366089,789,789,789,789,0
20240531,153400,184366089,789,789,789,789,0
20240531,153300,184366089,789,789,789,789,0
20240531,153200,184366089,789,789,789,789,0
20240531,153100,184366089,789,789,789,789,0
20240531,153000,184366089,789,789,789,789,688
20240531,152900,183823257,790,790,790,790,0
20240531,152800,183823257,790,790,790,790,0
20240531,152700,183823257,790,790,790,790,0
20240531,152600,183823257,790,790,790,790,0
20240531,152500,183823257,790,790,790,790,0
20240531,152400,183823257,790,790,790,790,0
20240531,152300,183823257,790,790,790,790,0
20240531,152200,183823257,790,790,790,790,0
20240531,152100,183823257,790,790,790,790,0
20240531,152000,183823257,790,790,790,790,0
20240531,151900,183823257,790,790,790,784,164
20240531,151800,183694609,784,784,784,784,28
20240531,151700,183672657,790,790,790,790,0
20240531,151600,183672657,790,786,790,782,2493
20240531,151500,181717683,790,787,790,786,56
20240531,151400,181673642,790,790,790,790,0
20240531,151300,181673642,790,790,790,790,10
20240531,151200,181665742,786,786,786,786,68
20240531,151100,181612294,792,787,792,785,3002
20240531,151000,179252187,787,790,790,787,213
20240531,150900,179084328,791,791,791,791,2
20240531,150800,179082746,791,791,791,791,3
20240531,150700,179080373,792,792,792,792,0
20240531,150600,179080373,792,792,792,792,34
20240531,150500,179053445,792,792,792,792,35
20240531,150400,179025725,792,792,792,792,7
20240531,150300,179020181,789,789,789,789,1
20240531,150200,179019392,790,792,792,790,2544
20240531,150100,177007050,792,792,792,792,0
20240531,150000,177007050,792,792,792,792,0
20240531,145900,177007050,792,791,792,791,11
20240531,145800,176998339,791,792,792,791,231
20240531,145700,176815488,792,792,792,792,32
20240531,145600,176790144,792,793,793,792,64
20240531,145500,176739455,793,793,793,793,50
20240531,145400,176699805,795,793,795,788,657
20240531,145300,176178607,794,794,794,794,18
20240531,145200,176164315,794,794,794,794,2
20240531,145100,176162727,794,793,794,793,1000
20240531,145000,175368827,794,794,794,794,877
20240531,144900,174672489,795,795,795,795,0
20240531,144800,174672489,795,795,795,795,0
20240531,144700,174672489,795,795,795,795,482
20240531,144600,174289299,796,795,796,795,215
20240531,144500,174118174,797,797,797,797,0
20240531,144400,174118174,797,790,797,790,8183
20240531,144300,167616366,788,788,788,788,40
20240531,144200,167584846,788,788,788,788,2753
20240531,144100,165415482,788,786,788,783,1850
20240531,144000,163965230,788,788,788,788,4
20240531,143900,163962078,788,787,788,787,214
20240531,143800,163793649,788,790,790,788,6653
20240531,143700,158543443,792,792,792,792,0
20240531,143600,158543443,792,790,792,789,3518
20240531,143500,155767334,793,793,793,793,0
20240531,143400,155767334,793,793,793,793,2
20240531,143300,155765748,790,790,790,790,3
20240531,143200,155763378,793,793,793,793,0
20240531,143100,155763378,793,793,793,793,0
20240531,143000,155763378,793,793,793,793,1041
20240531,142900,154937865,793,793,793,793,1
20240531,142800,154937072,794,788,794,788,13
20240531,142700,154926785,794,794,794,794,0
20240531,142600,154926785,794,793,795,793,19168
20240531,142500,139706316,793,793,793,793,3
20240531,142400,139703937,794,785,794,785,5007
20240531,142300,135749476,789,789,789,789,0
20240531,142200,135749476,789,789,789,789,13
20240531,142100,135739219,787,788,788,787,16
20240531,142000,135726612,790,790,792,790,183
20240531,141900,135582028,790,790,790,790,731
20240531,141800,135004538,792,786,794,786,17652
20240531,141700,121088646,786,786,786,786,0
20240531,141600,121088646,786,786,786,786,0
20240531,141500,121088646,786,782,786,782,7159
20240531,141400,115471156,782,782,782,782,0
20240531,141300,115471156,782,782,782,782,0
20240531,141200,115471156,782,782,782,782,0
20240531,141100,115471156,782,782,782,782,0
20240531,141000,115471156,782,782,782,782,0
20240531,140900,115471156,782,782,782,782,11
20240531,140800,115462554,782,780,782,780,81
20240531,140700,115399316,780,780,780,780,976
20240531,140600,114638036,780,780,780,780,1
20240531,140500,114637256,780,780,780,780,227
20240531,140400,114460196,780,780,780,780,600
20240531,140300,113992196,782,782,782,782,0
20240531,140200,113992196,782,782,782,782,0
20240531,140100,113992196,782,782,782,782,0
20240531,140000,113992196,782,782,782,782,0
20240531,135900,113992196,782,780,782,780,1194
20240531,135800,113060854,780,780,780,780,0
20240531,135700,113060854,780,780,780,780,0
20240531,135600,113060854,780,780,780,780,0
20240531,135500,113060854,780,780,780,780,0
20240531,135400,113060854,780,780,780,780,11
20240531,135300,113052274,779,779,779,779,100
20240531,135200,112974374,780,779,780,779,1373
20240531,135100,111904796,779,779,779,779,184
20240531,135000,111761460,779,779,779,779,0
20240531,134900,111761460,779,779,779,779,0
20240531,134800,111761460,779,779,779,779,151
20240531,134700,111643831,779,779,779,779,0
20240531,134600,111643831,779,779,779,779,0
20240531,134500,111643831,779,779,779,779,5
20240531,134400,111639936,780,780,780,780,0
20240531,134300,111639936,780,780,780,780,0
20240531,134200,111639936,780,780,780,780,0
20240531,134100,111639936,780,780,780,780,0
20240531,134000,111639936,780,780,780,780,0
20240531,133900,111639936,780,780,780,780,0
20240531,133800,111639936,780,780,780,780,28
20240531,133700,111618096,783,783,783,783,0
20240531,133600,111618096,783,783,783,783,0
20240531,133500,111618096,783,783,783,783,0
20240531,133400,111618096,783,783,783,783,0
20240531,133300,111618096,783,783,783,783,0
20240531,133200,111618096,783,779,783,778,346
20240531,133100,111348624,784,782,784,782,10
20240531,133000,111340793,782,778,782,778,5681
20240531,132900,106920535,777,777,777,777,0
20240531,132800,106920535,777,777,777,777,0
20240531,132700,106920535,777,778,778,777,930
20240531,132600,106197147,779,779,779,779,6
20240531,132500,106192473,779,779,779,779,4
20240531,132400,106189357,778,778,778,778,0
20240531,132300,106189357,778,778,778,778,0
20240531,132200,106189357,778,778,778,778,0
20240531,132100,106189357,778,778,778,778,0
20240531,132000,106189357,778,778,778,778,6
20240531,131900,106184689,778,778,778,778,235
20240531,131800,106001859,779,779,779,779,0
20240531,131700,106001859,779,779,779,779,18
20240531,131600,105987837,781,781,781,781,0
20240531,131500,105987837,781,781,781,781,0
20240531,131400,105987837,781,781,781,781,0
20240531,131300,105987837,781,781,781,781,0
20240531,131200,105987837,781,781,781,781,0
20240531,131100,105987837,781,781,781,781,0
20240531,131000,105987837,781,781,781,781,5
20240531,130900,105983932,781,781,781,781,0
20240531,130800,105983932,781,781,781,781,0
20240531,130700,105983932,781,781,781,781,0
20240531,130600,105983932,781,780,781,778,202
20240531,130500,105826699,785,785,785,785,0
20240531,130400,105826699,785,784,785,784,67
20240531,130300,105774105,785,785,785,785,0
20240531,130200,105774105,785,785,785,785,0
20240531,130100,105774105,785,785,785,785,0
20240531,130000,105774105,785,779,785,779,389
20240531,125900,105471023,777,777,777,777,0
20240531,125800,105471023,777,778,778,777,195
20240531,125700,105319468,777,777,777,777,0
20240531,125600,105319468,777,777,777,777,0
20240531,125500,105319468,777,777,777,777,100
20240531,125400,105241768,775,775,775,775,0
20240531,125300,105241768,775,778,778,775,7074
20240531,125200,99752682,778,779,779,778,137
20240531,125100,99645985,783,783,783,783,0
20240531,125000,99645985,783,784,784,780,16132
20240531,124900,87048795,784,784,784,784,2
20240531,124800,87047227,784,785,786,784,466
20240531,124700,86681706,785,785,785,785,11
20240531,124600,86673071,785,785,785,785,0
20240531,124500,86673071,785,785,785,785,20
20240531,124400,86657371,786,785,786,785,41
20240531,124300,86625184,785,783,785,783,823
20240531,124200,85980753,783,783,783,783,0
20240531,124100,85980753,783,783,783,783,100
20240531,124000,85902453,783,783,783,783,243
20240531,123900,85712184,783,783,783,783,0
20240531,123800,85712184,783,783,783,783,0
20240531,123700,85712184,783,783,783,783,0
20240531,123600,85712184,783,782,783,782,81
20240531,123500,85648826,782,782,782,781,1609
20240531,123400,84390598,782,782,782,782,0
20240531,123300,84390598,782,781,782,780,712
20240531,123200,83835203,782,782,782,782,1
20240531,123100,83834421,780,780,782,780,10002
20240531,123000,76032859,781,781,781,781,2
20240531,122900,76031297,781,781,781,781,1
20240531,122800,76030516,782,782,782,782,0
20240531,122700,76030516,782,782,782,782,12
20240531,122600,76021132,782,782,782,782,11
20240531,122500,76012530,782,782,782,782,0
20240531,122400,76012530,782,781,782,781,169
20240531,122300,75880412,781,781,781,781,0
20240531,122200,75880412,781,781,781,781,10
20240531,122100,75872602,783,783,783,783,11
20240531,122000,75863989,783,783,783,783,1
20240531,121900,75863206,778,779,779,778,500
20240531,121800,75474156,783,783,783,783,14
20240531,121700,75463194,782,782,782,782,0
20240531,121600,75463194,782,782,782,782,6411
20240531,121500,70449792,782,782,783,782,2535
20240531,121400,68467420,782,782,782,782,0
20240531,121300,68467420,782,782,782,778,502
20240531,121200,68076852,781,784,784,781,1382
20240531,121100,66997208,784,784,784,784,21
20240531,121000,66980744,784,784,784,784,1
20240531,120900,66979960,782,782,782,782,0
20240531,120800,66979960,782,782,782,782,1234
20240531,120700,66014972,782,782,782,782,0
20240531,120600,66014972,782,782,782,782,0
20240531,120500,66014972,782,782,782,782,531
20240531,120400,65599730,784,784,784,784,0
20240531,120300,65599730,784,784,784,784,1
20240531,120200,65598946,783,783,783,783,15
20240531,120100,65587201,784,784,784,784,397
20240531,120000,65275953,783,783,783,783,1
20240531,115900,65275170,783,784,784,783,6
20240531,115800,65270467,786,786,786,786,0
20240531,115700,65270467,786,784,786,783,1001
20240531,115600,64486408,788,787,788,787,20
20240531,115500,64470651,781,787,788,781,23
20240531,115400,64452669,781,781,788,781,2155
20240531,115300,62754970,781,788,789,781,991
20240531,115200,61974179,789,789,789,789,0
20240531,115100,61974179,789,779,789,779,15199
20240531,115000,50025671,784,784,784,784,0
20240531,114900,50025671,784,784,784,784,0
20240531,114800,50025671,784,784,784,784,1
20240531,114700,50024887,780,780,780,780,257
20240531,114600,49824427,781,785,785,781,1303
20240531,114500,48801584,785,785,785,785,1644
20240531,114400,47511044,786,786,786,786,0
20240531,114300,47511044,786,785,786,785,227
20240531,114200,47332629,781,781,786,781,23
20240531,114100,47314601,787,787,787,787,10
20240531,114000,47306731,788,788,788,788,0
20240531,113900,47306731,788,783,789,783,5395
20240531,113800,43068221,782,783,783,782,51
20240531,113700,43028338,778,780,783,778,1396
20240531,113600,41941975,783,782,783,782,4081
20240531,113500,38749176,783,783,783,779,159
20240531,113400,38625111,784,784,784,784,0
20240531,113300,38625111,784,780,784,780,300
20240531,113200,38390837,779,777,779,777,775
20240531,113100,37787787,778,778,778,778,6
20240531,113000,37783119,778,778,778,778,4
20240531,112900,37780007,778,776,778,776,1046
20240531,112800,36966803,776,776,776,776,13
20240531,112700,36956715,777,776,777,776,112
20240531,112600,36869802,774,774,774,774,0
20240531,112500,36869802,774,774,774,774,0
20240531,112400,36869802,774,776,776,774,10
20240531,112300,36862060,774,774,774,774,18
20240531,112200,36848128,777,777,777,777,0
20240531,112100,36848128,777,777,777,777,0
20240531,112000,36848128,777,774,777,774,3875
20240531,111900,33844153,774,774,774,774,0
20240531,111800,33844153,774,773,774,773,10
20240531,111700,33836417,774,774,774,774,3
20240531,111600,33834095,771,771,771,771,50
20240531,111500,33795545,774,774,774,774,0
20240531,111400,33795545,774,774,774,774,3
20240531,111300,33793223,771,771,771,771,5
20240531,111200,33789368,774,774,774,774,0
20240531,111100,33789368,774,774,774,774,0
20240531,111000,33789368,774,774,774,774,0
20240531,110900,33789368,774,774,774,774,0
20240531,110800,33789368,774,774,774,774,0
20240531,110700,33789368,774,774,774,774,0
20240531,110600,33789368,774,772,774,772,10
20240531,110500,33781637,771,771,771,771,0
20240531,110400,33781637,771,771,771,771,0
20240531,110300,33781637,771,771,771,771,218
20240531,110200,33613559,770,770,770,770,0
20240531,110100,33613559,770,770,770,770,2
20240531,110000,33612019,769,769,769,769,0
20240531,105900,33612019,769,769,769,769,0
20240531,105800,33612019,769,769,769,769,0
20240531,105700,33612019,769,769,769,769,0
20240531,105600,33612019,769,769,769,769,10
20240531,105500,33604329,767,767,767,767,0
20240531,105400,33604329,767,767,767,767,0
20240531,105300,33604329,767,767,767,767,0
20240531,105200,33604329,767,772,772,767,1592
20240531,105100,32377579,772,772,772,772,18
20240531,105000,32363683,776,776,776,776,0
20240531,104900,32363683,776,776,776,776,1
20240531,104800,32362907,772,772,776,772,19
20240531,104700,32348235,776,776,776,776,100
20240531,104600,32270635,776,776,776,776,0
20240531,104500,32270635,776,771,776,771,1316
20240531,104400,31250794,776,776,776,776,0
20240531,104300,31250794,776,776,776,776,0
20240531,104200,31250794,776,776,776,776,0
20240531,104100,31250794,776,776,776,776,0
20240531,104000,31250794,776,776,776,776,0
20240531,103900,31250794,776,776,776,776,8
20240531,103800,31244586,776,775,776,775,11
20240531,103700,31236054,772,772,772,772,68
20240531,103600,31183558,771,771,771,771,0
20240531,103500,31183558,771,774,774,771,3000
20240531,103400,28866730,776,774,776,774,1270
20240531,103300,27882039,774,774,774,774,1
20240531,103200,27881265,774,774,774,774,0
20240531,103100,27881265,774,774,774,774,0
20240531,103000,27881265,774,774,774,774,0
20240531,102900,27881265,774,774,774,774,180
20240531,102800,27741945,774,771,774,771,153
20240531,102700,27623862,771,771,771,771,0
20240531,102600,27623862,771,771,771,771,50
20240531,102500,27585312,773,773,773,773,101
20240531,102400,27507239,773,773,773,773,1
20240531,102300,27506466,770,772,772,770,120
20240531,102200,27413962,773,772,773,772,22
20240531,102100,27396976,772,772,772,772,1
20240531,102000,27396204,772,773,773,772,164
20240531,101900,27269480,772,771,772,771,4884
20240531,101800,23499506,771,771,771,771,0
20240531,101700,23499506,771,771,771,771,0
20240531,101600,23499506,771,771,771,771,20
20240531,101500,23484086,771,771,771,771,9
20240531,101400,23477147,771,771,771,771,0
20240531,101300,23477147,771,771,771,771,1
20240531,101200,23476376,771,771,771,771,984
20240531,101100,22717712,771,771,771,771,639
20240531,101000,22225043,772,772,772,772,0
20240531,100900,22225043,772,772,772,772,0
20240531,100800,22225043,772,772,772,772,11
20240531,100700,22216551,772,772,772,772,5
20240531,100600,22212691,772,772,772,772,0
20240531,100500,22212691,772,772,772,772,0
20240531,100400,22212691,772,772,772,772,206
20240531,100300,22053659,772,772,772,772,3
20240531,100200,22051343,771,771,771,771,264
20240531,100100,21847799,771,771,771,767,113
20240531,100000,21761076,771,771,771,771,0
20240531,095900,21761076,771,772,772,771,441
20240531,095800,21420824,771,772,772,771,119
20240531,095700,21329056,771,768,771,768,4273
20240531,095600,18038844,767,766,767,766,4262
20240531,095500,14774151,765,765,765,765,0
20240531,095400,14774151,765,765,765,765,500
20240531,095300,14391651,765,765,765,765,144
20240531,095200,14281491,765,765,765,765,266
20240531,095100,14078001,765,765,765,765,0
20240531,095000,14078001,765,765,765,765,102
20240531,094900,13999971,765,765,765,765,2265
20240531,094800,12267246,765,765,765,764,41
20240531,094700,12235907,764,764,764,764,2
20240531,094600,12234379,763,763,763,763,0
20240531,094500,12234379,763,763,763,763,208
20240531,094400,12075675,763,763,763,763,396
20240531,094300,11773527,762,762,762,762,0
20240531,094200,11773527,762,762,762,762,1294
20240531,094100,10787499,762,762,762,762,665
20240531,094000,10280769,762,762,762,762,0
20240531,093900,10280769,762,762,762,762,1
20240531,093800,10280007,763,762,763,762,82
20240531,093700,10217473,763,763,763,763,100
20240531,093600,10141173,763,763,763,763,50
20240531,093500,10103023,763,763,763,763,0
20240531,093400,10103023,763,763,763,763,0
20240531,093300,10103023,763,763,763,763,0
20240531,093200,10103023,763,763,763,763,0
20240531,093100,10103023,763,763,763,763,0
20240531,093000,10103023,763,763,763,763,20
20240531,092900,10087763,763,763,763,763,0
20240531,092800,10087763,763,763,763,763,0
20240531,092700,10087763,763,763,763,763,2000
20240531,092600,8561763,763,763,763,763,0
20240531,092500,8561763,763,762,763,760,661
20240531,092400,8057525,763,759,763,759,6
20240531,092300,8052967,759,760,760,759,1301
20240531,092200,7064536,760,760,760,760,0
20240531,092100,7064536,760,760,760,760,1000
20240531,092000,6304536,760,763,763,760,14
20240531,091900,6293863,765,765,765,765,0
20240531,091800,6293863,765,765,765,765,0
20240531,091700,6293863,765,765,765,765,0
20240531,091600,6293863,765,765,765,765,0
20240531,091500,6293863,765,762,765,757,4731
20240531,091400,2699311,762,762,762,762,320
20240531,091300,2455471,762,763,763,762,113
20240531,091200,2369260,763,762,763,762,610
20240531,091100,1904330,762,762,762,762,1
20240531,091000,1903568,763,763,763,763,13
20240531,090900,1893649,763,763,763,763,24
20240531,090800,1875337,763,763,763,763,1000
20240531,090700,1112337,763,768,769,763,683
20240531,090600,590398,769,769,769,769,0
20240531,090500,590398,769,764,769,764,6
20240531,090400,585799,763,769,769,763,530
20240531,090300,181229,769,769,769,769,0
20240531,090200,181229,769,769,769,769,15
20240531,090100,169694,769,771,771,769,18
20240531,090000,155846,771,760,771,760,204