KissMeData/067390/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,194700,176284787,582,582,582,582,2282
20240529,194600,176284787,582,582,582,582,0
20240529,194500,176284787,582,582,582,582,0
20240529,194400,176284787,582,582,582,582,0
20240529,194300,176284787,582,582,582,582,0
20240529,194200,176284787,582,582,582,582,0
20240529,194100,176284787,582,582,582,582,0
20240529,194000,176284787,582,582,582,582,0
20240529,193900,176284787,582,582,582,582,0
20240529,193800,176284787,582,582,582,582,0
20240529,193700,176284787,582,582,582,582,0
20240529,193600,176284787,582,582,582,582,0
20240529,193500,176284787,582,582,582,582,0
20240529,193400,176284787,582,582,582,582,0
20240529,193300,176284787,582,582,582,582,0
20240529,193200,176284787,582,582,582,582,0
20240529,193100,176284787,582,582,582,582,0
20240529,193000,176284787,582,582,582,582,0
20240529,192900,176284787,582,582,582,582,0
20240529,192800,176284787,582,582,582,582,0
20240529,192700,176284787,582,582,582,582,0
20240529,192600,176284787,582,582,582,582,0
20240529,192500,176284787,582,582,582,582,0
20240529,192400,176284787,582,582,582,582,0
20240529,192300,176284787,582,582,582,582,0
20240529,192200,176284787,582,582,582,582,0
20240529,192100,176284787,582,582,582,582,0
20240529,192000,176284787,582,582,582,582,0
20240529,191900,176284787,582,582,582,582,0
20240529,191800,176284787,582,582,582,582,0
20240529,191700,176284787,582,582,582,582,2282
20240529,191600,176284787,582,582,582,582,0
20240529,191500,176284787,582,582,582,582,0
20240529,191400,176284787,582,582,582,582,0
20240529,191300,176284787,582,582,582,582,0
20240529,191200,176284787,582,582,582,582,0
20240529,191100,176284787,582,582,582,582,0
20240529,191000,176284787,582,582,582,582,0
20240529,190900,176284787,582,582,582,582,0
20240529,190800,176284787,582,582,582,582,0
20240529,190700,176284787,582,582,582,582,0
20240529,190600,176284787,582,582,582,582,0
20240529,190500,176284787,582,582,582,582,0
20240529,190400,176284787,582,582,582,582,0
20240529,190300,176284787,582,582,582,582,0
20240529,190200,176284787,582,582,582,582,0
20240529,190100,176284787,582,582,582,582,0
20240529,190000,176284787,582,582,582,582,0
20240529,185900,176284787,582,582,582,582,0
20240529,185800,176284787,582,582,582,582,0
20240529,185700,176284787,582,582,582,582,0
20240529,185600,176284787,582,582,582,582,0
20240529,185500,176284787,582,582,582,582,0
20240529,185400,176284787,582,582,582,582,0
20240529,185300,176284787,582,582,582,582,0
20240529,185200,176284787,582,582,582,582,0
20240529,185100,176284787,582,582,582,582,0
20240529,185000,176284787,582,582,582,582,0
20240529,184900,176284787,582,582,582,582,0
20240529,184800,176284787,582,582,582,582,0
20240529,184700,176284787,582,582,582,582,2282
20240529,184600,176284787,582,582,582,582,0
20240529,184500,176284787,582,582,582,582,0
20240529,184400,176284787,582,582,582,582,0
20240529,184300,176284787,582,582,582,582,0
20240529,184200,176284787,582,582,582,582,0
20240529,184100,176284787,582,582,582,582,0
20240529,184000,176284787,582,582,582,582,0
20240529,183900,176284787,582,582,582,582,0
20240529,183800,176284787,582,582,582,582,0
20240529,183700,176284787,582,582,582,582,0
20240529,183600,176284787,582,582,582,582,0
20240529,183500,176284787,582,582,582,582,0
20240529,183400,176284787,582,582,582,582,0
20240529,183300,176284787,582,582,582,582,0
20240529,183200,176284787,582,582,582,582,0
20240529,183100,176284787,582,582,582,582,0
20240529,183000,176284787,582,582,582,582,0
20240529,182900,176284787,582,582,582,582,0
20240529,182800,176284787,582,582,582,582,0
20240529,182700,176284787,582,582,582,582,0
20240529,182600,176284787,582,582,582,582,0
20240529,182500,176284787,582,582,582,582,0
20240529,182400,176284787,582,582,582,582,0
20240529,182300,176284787,582,582,582,582,0
20240529,182200,176284787,582,582,582,582,0
20240529,182100,176284787,582,582,582,582,0
20240529,182000,176284787,582,582,582,582,0
20240529,181900,176284787,582,582,582,582,0
20240529,181800,176284787,582,582,582,582,0
20240529,181700,176284787,582,582,582,582,2282
20240529,181600,176284787,582,582,582,582,0
20240529,181500,176284787,582,582,582,582,0
20240529,181400,176284787,582,582,582,582,0
20240529,181300,176284787,582,582,582,582,0
20240529,181200,176284787,582,582,582,582,0
20240529,181100,176284787,582,582,582,582,0
20240529,181000,176284787,582,582,582,582,0
20240529,180900,176284787,582,582,582,582,0
20240529,180800,176284787,582,582,582,582,0
20240529,180700,176284787,582,582,582,582,0
20240529,180600,176284787,582,582,582,582,0
20240529,180500,176284787,582,582,582,582,0
20240529,180400,176284787,582,582,582,582,0
20240529,180300,176284787,582,582,582,582,0
20240529,180200,176284787,582,582,582,582,0
20240529,180100,176284787,582,582,582,582,0
20240529,180000,176284787,582,582,582,582,0
20240529,175900,176284787,582,582,582,582,0
20240529,175800,176284787,582,582,582,582,0
20240529,175700,176284787,582,582,582,582,0
20240529,175600,176284787,582,582,582,582,0
20240529,175500,176284787,582,582,582,582,0
20240529,175400,176284787,582,582,582,582,0
20240529,175300,176284787,582,582,582,582,0
20240529,175200,176284787,582,582,582,582,0
20240529,175100,176284787,582,582,582,582,0
20240529,175000,176284787,582,582,582,582,0
20240529,174900,176284787,582,582,582,582,0
20240529,174800,176284787,582,582,582,582,0
20240529,174700,176284787,582,582,582,582,2282
20240529,174600,176284787,582,582,582,582,0
20240529,174500,176284787,582,582,582,582,0
20240529,174400,176284787,582,582,582,582,0
20240529,174300,176284787,582,582,582,582,0
20240529,174200,176284787,582,582,582,582,0
20240529,174100,176284787,582,582,582,582,0
20240529,174000,176284787,582,582,582,582,0
20240529,173900,176284787,582,582,582,582,0
20240529,173800,176284787,582,582,582,582,0
20240529,173700,176284787,582,582,582,582,0
20240529,173600,176284787,582,582,582,582,0
20240529,173500,176284787,582,582,582,582,0
20240529,173400,176284787,582,582,582,582,0
20240529,173300,176284787,582,582,582,582,0
20240529,173200,176284787,582,582,582,582,0
20240529,173100,176284787,582,582,582,582,0
20240529,173000,176284787,582,582,582,582,0
20240529,172900,176284787,582,582,582,582,0
20240529,172800,176284787,582,582,582,582,0
20240529,172700,176284787,582,582,582,582,0
20240529,172600,176284787,582,582,582,582,0
20240529,172500,176284787,582,582,582,582,0
20240529,172400,176284787,582,582,582,582,0
20240529,172300,176284787,582,582,582,582,0
20240529,172200,176284787,582,582,582,582,0
20240529,172100,176284787,582,582,582,582,0
20240529,172000,176284787,582,582,582,582,0
20240529,171900,176284787,582,582,582,582,0
20240529,171800,176284787,582,582,582,582,0
20240529,171700,176284787,582,582,582,582,2282
20240529,171600,176284787,582,582,582,582,0
20240529,171500,176284787,582,582,582,582,0
20240529,171400,176284787,582,582,582,582,0
20240529,171300,176284787,582,582,582,582,0
20240529,171200,176284787,582,582,582,582,0
20240529,171100,176284787,582,582,582,582,0
20240529,171000,176284787,582,582,582,582,0
20240529,170900,176284787,582,582,582,582,0
20240529,170800,176284787,582,582,582,582,0
20240529,170700,176284787,582,582,582,582,0
20240529,170600,176284787,582,582,582,582,0
20240529,170500,176284787,582,582,582,582,0
20240529,170400,176284787,582,582,582,582,0
20240529,170300,176284787,582,582,582,582,0
20240529,170200,176284787,582,582,582,582,0
20240529,170100,176284787,582,582,582,582,0
20240529,170000,176284787,582,582,582,582,0
20240529,165900,176284787,582,582,582,582,0
20240529,165800,176284787,582,582,582,582,0
20240529,165700,176284787,582,582,582,582,0
20240529,165600,176284787,582,582,582,582,0
20240529,165500,176284787,582,582,582,582,0
20240529,165400,176284787,582,582,582,582,0
20240529,165300,176284787,582,582,582,582,0
20240529,165200,176284787,582,582,582,582,0
20240529,165100,176284787,582,582,582,582,0
20240529,165000,176284787,582,582,582,582,0
20240529,164900,176284787,582,582,582,582,0
20240529,164800,176284787,582,582,582,582,0
20240529,164700,176284787,582,582,582,582,2282
20240529,164600,176284787,582,582,582,582,0
20240529,164500,176284787,582,582,582,582,0
20240529,164400,176284787,582,582,582,582,0
20240529,164300,176284787,582,582,582,582,0
20240529,164200,176284787,582,582,582,582,0
20240529,164100,176284787,582,582,582,582,0
20240529,164000,176284787,582,582,582,582,0
20240529,163900,176284787,582,582,582,582,0
20240529,163800,176284787,582,582,582,582,0
20240529,163700,176284787,582,582,582,582,0
20240529,163600,176284787,582,582,582,582,0
20240529,163500,176284787,582,582,582,582,0
20240529,163400,176284787,582,582,582,582,0
20240529,163300,176284787,582,582,582,582,0
20240529,163200,176284787,582,582,582,582,0
20240529,163100,176284787,582,582,582,582,0
20240529,163000,176284787,582,582,582,582,0
20240529,162900,176284787,582,582,582,582,0
20240529,162800,176284787,582,582,582,582,0
20240529,162700,176284787,582,582,582,582,0
20240529,162600,176284787,582,582,582,582,0
20240529,162500,176284787,582,582,582,582,0
20240529,162400,176284787,582,582,582,582,0
20240529,162300,176284787,582,582,582,582,0
20240529,162200,176284787,582,582,582,582,0
20240529,162100,176284787,582,582,582,582,0
20240529,162000,176284787,582,582,582,582,0
20240529,161900,176284787,582,582,582,582,0
20240529,161800,176284787,582,582,582,582,0
20240529,161700,176284787,582,582,582,582,2282
20240529,161600,176284787,582,582,582,582,0
20240529,161500,176284787,582,582,582,582,0
20240529,161400,176284787,582,582,582,582,0
20240529,161300,176284787,582,582,582,582,0
20240529,161200,176284787,582,582,582,582,0
20240529,161100,176284787,582,582,582,582,0
20240529,161000,176284787,582,582,582,582,0
20240529,160900,176284787,582,582,582,582,0
20240529,160800,176284787,582,582,582,582,0
20240529,160700,176284787,582,582,582,582,0
20240529,160600,176284787,582,582,582,582,0
20240529,160500,176284787,582,582,582,582,0
20240529,160400,176284787,582,582,582,582,0
20240529,160300,176284787,582,582,582,582,0
20240529,160200,176284787,582,582,582,582,0
20240529,160100,176284787,582,582,582,582,0
20240529,160000,176284787,582,582,582,582,0
20240529,155900,176284787,582,582,582,582,0
20240529,155800,176284787,582,582,582,582,0
20240529,155700,176284787,582,582,582,582,0
20240529,155600,176284787,582,582,582,582,0
20240529,155500,176284787,582,582,582,582,0
20240529,155400,176284787,582,582,582,582,0
20240529,155300,176284787,582,582,582,582,0
20240529,155200,176284787,582,582,582,582,0
20240529,155100,176284787,582,582,582,582,0
20240529,155000,176284787,582,582,582,582,0
20240529,154900,176284787,582,582,582,582,0
20240529,154800,176284787,582,582,582,582,0
20240529,154700,176284787,582,582,582,582,2282
20240529,154600,176284787,582,582,582,582,0
20240529,154500,176284787,582,582,582,582,0
20240529,154400,176284787,582,582,582,582,0
20240529,154300,176284787,582,582,582,582,0
20240529,154200,176284787,582,582,582,582,0
20240529,154100,176284787,582,582,582,582,0
20240529,154000,176284787,582,582,582,582,0
20240529,153900,176284787,582,582,582,582,0
20240529,153800,176284787,582,582,582,582,0
20240529,153700,176284787,582,582,582,582,0
20240529,153600,176284787,582,582,582,582,0
20240529,153500,176284787,582,582,582,582,0
20240529,153400,176284787,582,582,582,582,0
20240529,153300,176284787,582,582,582,582,0
20240529,153200,176284787,582,582,582,582,0
20240529,153100,176284787,582,582,582,582,0
20240529,153000,176284787,582,582,582,582,2282
20240529,152900,174956663,581,581,581,581,0
20240529,152800,174956663,581,581,581,581,0
20240529,152700,174956663,581,581,581,581,0
20240529,152600,174956663,581,581,581,581,0
20240529,152500,174956663,581,581,581,581,0
20240529,152400,174956663,581,581,581,581,0
20240529,152300,174956663,581,581,581,581,0
20240529,152200,174956663,581,581,581,581,0
20240529,152100,174956663,581,581,581,581,0
20240529,152000,174956663,581,581,581,581,0
20240529,151900,174956663,581,580,581,580,208
20240529,151800,174835820,580,580,580,580,7015
20240529,151700,170767120,580,580,580,580,0
20240529,151600,170767120,580,580,580,580,0
20240529,151500,170767120,580,580,580,580,0
20240529,151400,170767120,580,580,580,580,29
20240529,151300,170750300,581,581,581,581,1
20240529,151200,170749719,578,578,578,578,0
20240529,151100,170749719,578,578,578,578,20
20240529,151000,170738159,581,580,581,580,5740
20240529,150900,167408859,581,581,581,581,250
20240529,150800,167263609,581,581,581,581,1
20240529,150700,167263028,580,580,580,580,0
20240529,150600,167263028,580,581,581,580,3615
20240529,150500,165166314,581,580,581,580,205
20240529,150400,165047413,580,580,580,580,0
20240529,150300,165047413,580,580,580,580,1
20240529,150200,165046833,581,580,581,580,1305
20240529,150100,164288813,580,578,580,576,8452
20240529,150000,159418057,578,580,580,578,1011
20240529,145900,158831679,581,581,581,581,0
20240529,145800,158831679,581,581,581,581,0
20240529,145700,158831679,581,581,581,581,0
20240529,145600,158831679,581,581,581,581,1
20240529,145500,158831098,577,580,581,577,3330
20240529,145400,156906664,581,580,581,580,162
20240529,145300,156812701,580,580,580,580,1604
20240529,145200,155882381,580,580,580,580,0
20240529,145100,155882381,580,580,580,580,16
20240529,145000,155873101,580,580,580,580,14
20240529,144900,155864981,580,580,580,580,0
20240529,144800,155864981,580,579,580,579,111
20240529,144700,155800711,580,580,580,580,0
20240529,144600,155800711,580,580,580,580,1
20240529,144500,155800131,580,580,580,580,11
20240529,144400,155793751,580,580,580,580,13
20240529,144300,155786211,581,581,581,581,0
20240529,144200,155786211,581,581,581,581,0
20240529,144100,155786211,581,581,581,581,0
20240529,144000,155786211,581,581,581,581,0
20240529,143900,155786211,581,581,581,581,0
20240529,143800,155786211,581,580,581,580,7
20240529,143700,155782148,580,580,580,580,0
20240529,143600,155782148,580,580,580,580,1
20240529,143500,155781568,581,581,581,581,0
20240529,143400,155781568,581,580,581,580,51
20240529,143300,155751987,581,581,581,581,17
20240529,143200,155742110,581,581,581,581,0
20240529,143100,155742110,581,581,581,581,0
20240529,143000,155742110,581,581,581,581,1
20240529,142900,155741529,581,581,581,581,0
20240529,142800,155741529,581,580,581,580,1768
20240529,142700,154716088,581,580,581,580,30
20240529,142600,154698662,582,578,582,578,500
20240529,142500,154408130,577,578,578,577,161
20240529,142400,154315153,579,578,579,578,67
20240529,142300,154276407,578,578,578,578,45
20240529,142200,154250397,578,578,578,578,163
20240529,142100,154156183,578,578,578,578,50
20240529,142000,154127283,580,580,580,580,500
20240529,141900,153837283,580,577,580,577,2294
20240529,141800,152513038,576,577,577,576,318
20240529,141700,152329670,576,576,576,576,142
20240529,141600,152247878,576,576,576,576,95
20240529,141500,152193158,576,576,576,576,1443
20240529,141400,151361990,576,576,576,576,142
20240529,141300,151280198,576,576,576,576,95
20240529,141200,151225478,576,577,577,576,200
20240529,141100,151110098,577,577,577,577,50
20240529,141000,151081248,577,577,577,577,95
20240529,140900,151026433,577,577,577,577,118
20240529,140800,150958347,577,576,577,576,4414
20240529,140700,148411899,577,576,577,576,274
20240529,140600,148253896,576,577,577,576,962
20240529,140500,147699734,577,576,577,576,235
20240529,140400,147564281,577,577,577,577,2
20240529,140300,147563127,577,577,577,577,244
20240529,140200,147422339,577,577,577,577,142
20240529,140100,147340405,577,577,577,577,95
20240529,140000,147285590,577,577,577,577,170
20240529,135900,147187500,577,577,577,576,240
20240529,135800,147049112,576,576,576,576,95
20240529,135700,146994392,576,577,577,576,253
20240529,135600,146848431,577,576,577,576,109
20240529,135500,146785630,576,577,577,576,116
20240529,135400,146718719,577,576,577,576,118
20240529,135300,146650653,577,577,577,577,142
20240529,135200,146568719,577,576,577,576,105
20240529,135100,146508144,578,577,578,577,119
20240529,135000,146439480,578,579,579,576,9510
20240529,134900,140955166,579,579,579,579,319
20240529,134800,140770465,579,579,579,579,118
20240529,134700,140702143,580,581,581,579,158
20240529,134600,140610600,581,580,581,580,213
20240529,134500,140487055,580,580,580,580,5
20240529,134400,140484155,580,580,580,579,260
20240529,134300,140333447,579,579,579,579,495
20240529,134200,140046842,580,580,580,580,0
20240529,134100,140046842,580,579,580,579,242
20240529,134000,139906532,579,579,579,579,115
20240529,133900,139839947,579,579,579,579,245
20240529,133800,139698092,579,579,579,579,142
20240529,133700,139615874,583,583,583,583,0
20240529,133600,139615874,583,580,583,580,8902
20240529,133500,134426585,579,579,579,579,142
20240529,133400,134344367,579,579,579,579,95
20240529,133300,134289362,579,579,579,579,118
20240529,133200,134221040,581,581,581,581,800
20240529,133100,133756240,581,581,581,581,921
20240529,133000,133221139,581,578,581,578,414
20240529,132900,132981286,578,578,578,577,6129
20240529,132800,129443923,578,579,579,578,119
20240529,132700,129375117,579,579,579,579,59
20240529,132600,129340956,579,578,579,578,142
20240529,132500,129258830,579,579,579,579,95
20240529,132400,129203825,579,579,579,579,118
20240529,132300,129135503,579,579,579,579,142
20240529,132200,129053285,579,578,579,578,251
20240529,132100,128908111,578,578,578,578,127
20240529,132000,128834705,578,578,578,578,142
20240529,131900,128752629,579,579,579,578,117
20240529,131800,128684981,580,579,580,579,91
20240529,131700,128632291,579,579,579,578,552
20240529,131600,128313183,579,580,580,579,97
20240529,131500,128257018,578,578,578,578,1500
20240529,131400,127390018,578,580,581,578,1237
20240529,131300,126673881,580,580,580,580,510
20240529,131200,126378081,580,580,580,580,118
20240529,131100,126309641,580,581,582,580,1022
20240529,131000,125715051,581,580,581,580,331
20240529,130900,125522858,580,580,580,580,0
20240529,130800,125522858,580,580,580,580,142
20240529,130700,125440498,580,580,580,580,95
20240529,130600,125385398,581,581,581,581,6
20240529,130500,125381912,580,579,580,579,260
20240529,130400,125231254,579,578,579,578,95
20240529,130300,125176298,580,580,580,580,0
20240529,130200,125176298,580,579,580,579,257
20240529,130100,125027456,579,579,579,579,95
20240529,130000,124972451,579,579,579,579,118
20240529,125900,124904129,580,579,580,579,143
20240529,125800,124821331,579,579,579,579,2095
20240529,125700,123608326,579,579,579,579,118
20240529,125600,123540004,579,579,579,579,142
20240529,125500,123457786,579,579,579,579,95
20240529,125400,123402781,579,579,579,579,118
20240529,125300,123334459,580,580,580,580,602
20240529,125200,122985299,580,580,580,580,95
20240529,125100,122930199,581,580,581,580,121
20240529,125000,122860017,581,581,581,581,134
20240529,124900,122782163,581,581,581,581,96
20240529,124800,122726387,581,581,581,581,118
20240529,124700,122657829,582,582,582,581,144
20240529,124600,122574163,581,581,581,581,95
20240529,124500,122518968,582,581,582,581,120
20240529,124400,122449246,581,581,582,581,305
20240529,124300,122271941,581,581,581,581,95
20240529,124200,122216746,581,581,581,581,207
20240529,124100,122096479,581,581,581,581,142
20240529,124000,122013977,582,582,582,582,2245
20240529,123900,120707387,583,581,583,581,119
20240529,123800,120638226,583,583,583,581,144
20240529,123700,120554508,582,581,582,581,99
20240529,123600,120496940,582,580,582,580,187
20240529,123500,120388362,580,580,580,580,142
20240529,123400,120306002,580,580,580,580,95
20240529,123300,120250902,580,580,580,580,98
20240529,123200,120194062,581,581,581,580,142
20240529,123100,120111652,581,582,582,580,2046
20240529,123000,118923725,582,581,582,581,118
20240529,122900,118855147,582,582,582,582,142
20240529,122800,118772503,582,580,582,580,7297
20240529,122700,114533021,581,581,581,580,2118
20240529,122600,113302581,581,580,581,580,343
20240529,122500,113103440,581,580,581,580,196
20240529,122400,112989759,580,580,580,580,118
20240529,122300,112921319,581,580,581,580,357
20240529,122200,112714244,580,580,580,580,95
20240529,122100,112659144,580,580,580,580,395
20240529,122000,112430044,580,580,580,580,142
20240529,121900,112347684,580,580,580,580,95
20240529,121800,112292584,580,580,580,580,118
20240529,121700,112224144,580,579,580,579,193
20240529,121600,112112254,579,579,579,579,95
20240529,121500,112057249,580,579,580,579,119
20240529,121400,111988347,580,579,580,579,182
20240529,121300,111882929,579,579,579,579,95
20240529,121200,111827924,579,578,579,578,166
20240529,121100,111731928,578,578,578,578,142
20240529,121000,111649852,578,577,578,577,136
20240529,120900,111571339,578,577,578,577,343
20240529,120800,111373203,577,577,577,577,142
20240529,120700,111291269,577,577,577,577,295
20240529,120600,111121054,577,577,577,577,118
20240529,120500,111052968,577,577,577,577,1745
20240529,120400,110046103,577,578,578,577,2300
20240529,120300,108716753,578,578,578,578,161
20240529,120200,108623695,578,578,578,578,824
20240529,120100,108147423,578,578,579,578,97
20240529,120000,108091356,579,579,579,579,788
20240529,115900,107635104,579,579,579,579,112
20240529,115800,107570256,579,579,579,579,196
20240529,115700,107456772,579,578,579,578,167
20240529,115600,107360177,578,579,579,578,2360
20240529,115500,105994356,580,580,580,580,596
20240529,115400,105648676,580,580,580,580,95
20240529,115300,105593576,580,580,580,580,118
20240529,115200,105525136,580,580,580,580,7601
20240529,115100,101116556,580,580,580,580,95
20240529,115000,101061456,580,580,580,580,128
20240529,114900,100987216,580,580,580,580,142
20240529,114800,100904856,580,580,580,580,95
20240529,114700,100849756,580,580,580,580,118
20240529,114600,100781316,580,581,581,580,743
20240529,114500,100349775,581,581,581,581,95
20240529,114400,100294580,581,582,582,581,388
20240529,114300,100068862,582,582,582,582,142
20240529,114200,99986218,583,583,583,583,0
20240529,114100,99986218,583,583,583,583,756
20240529,114000,99545470,583,583,589,583,3164
20240529,113900,97687356,582,582,582,582,95
20240529,113800,97632066,582,582,582,582,118
20240529,113700,97563390,582,582,582,582,142
20240529,113600,97480746,582,582,582,582,95
20240529,113500,97425456,582,583,583,582,124
20240529,113400,97353282,583,582,583,582,1007
20240529,113300,96766250,581,582,582,581,153
20240529,113200,96677250,581,582,582,581,1011
20240529,113100,96088966,582,582,582,582,484
20240529,113000,95807278,582,582,582,582,145
20240529,112900,95722888,581,581,581,580,149
20240529,112800,95636417,581,582,582,581,66
20240529,112700,95598066,581,581,581,581,193
20240529,112600,95485933,581,581,581,581,2780
20240529,112500,93870753,581,581,581,581,142
20240529,112400,93788251,581,582,583,581,1817
20240529,112300,92730707,582,582,582,582,118
20240529,112200,92662031,582,582,582,582,142
20240529,112100,92579387,582,582,582,582,95
20240529,112000,92524097,582,582,582,582,118
20240529,111900,92455421,582,582,582,582,142
20240529,111800,92372777,582,583,583,582,52
20240529,111700,92342507,583,583,583,583,174
20240529,111600,92241065,583,583,583,583,92
20240529,111500,92187429,584,585,585,584,50
20240529,111400,92158225,585,584,586,584,549
20240529,111300,91837231,584,584,584,583,542
20240529,111200,91520845,584,584,584,584,95
20240529,111100,91465365,584,584,584,584,118
20240529,111000,91396453,585,586,586,584,144
20240529,110900,91312354,585,584,585,584,496
20240529,110800,91022440,583,584,584,582,210
20240529,110700,90900016,584,584,584,584,50
20240529,110600,90870816,585,584,585,583,867
20240529,110500,90363952,584,583,584,582,169
20240529,110400,90265522,582,583,584,582,142
20240529,110300,90182827,582,584,584,582,47
20240529,110200,90155471,583,582,583,582,118
20240529,110100,90086775,584,584,584,583,144
20240529,110000,90002821,583,582,583,582,95
20240529,105900,89947482,583,583,583,583,118
20240529,105800,89878688,583,583,583,583,142
20240529,105700,89795902,583,583,583,583,95
20240529,105600,89740517,583,583,583,583,118
20240529,105500,89671723,583,584,585,583,245
20240529,105400,89528635,583,583,585,581,198
20240529,105300,89413046,582,581,582,581,365
20240529,105200,89200666,580,580,580,580,142
20240529,105100,89118306,580,580,580,580,95
20240529,105000,89063206,580,580,580,580,118
20240529,104900,88994766,580,580,580,580,2092
20240529,104800,87781406,580,581,581,580,115
20240529,104700,87714686,580,580,580,580,98
20240529,104600,87657846,581,581,582,581,162
20240529,104500,87563723,581,580,581,580,96
20240529,104400,87508042,580,580,580,580,98
20240529,104300,87451202,582,582,583,581,1395
20240529,104200,86640655,582,582,582,581,48
20240529,104100,86612765,583,583,584,582,211
20240529,104000,86489849,583,581,584,581,1094
20240529,103900,85854138,583,582,583,582,384
20240529,103800,85630332,581,581,581,581,98
20240529,103700,85573394,582,582,582,582,142
20240529,103600,85490750,582,582,582,582,118
20240529,103500,85422074,582,582,582,581,210
20240529,103400,85299952,581,581,581,580,2654
20240529,103300,83758028,582,582,582,582,95
20240529,103200,83702738,582,581,582,581,170
20240529,103100,83603897,581,580,582,580,289
20240529,103000,83436087,581,580,581,580,140
20240529,102900,83354842,580,578,580,578,268
20240529,102800,83199831,578,579,579,578,192
20240529,102700,83088755,579,578,579,578,96
20240529,102600,83033266,578,581,581,578,1013
20240529,102500,82447746,581,580,581,577,6658
20240529,102400,78600686,581,580,581,580,96
20240529,102300,78545005,580,580,580,580,118
20240529,102200,78476565,580,580,580,580,92
20240529,102100,78423205,581,581,581,581,46
20240529,102000,78396479,582,582,582,582,857
20240529,101900,77897705,582,583,583,582,100
20240529,101800,77839497,583,583,583,583,251
20240529,101700,77693164,583,583,583,583,692
20240529,101600,77289728,583,584,584,583,145
20240529,101500,77205190,583,583,583,583,445
20240529,101400,76945755,583,583,583,583,98
20240529,101300,76888621,584,583,585,583,525
20240529,101200,76581862,582,582,582,582,95
20240529,101100,76526572,582,582,582,582,98
20240529,101000,76469536,584,583,584,583,165
20240529,100900,76373241,582,582,582,582,95
20240529,100800,76317951,583,583,583,583,53
20240529,100700,76287052,583,583,583,583,1010
20240529,100600,75698222,584,585,585,583,195
20240529,100500,75584288,585,582,585,582,352
20240529,100400,75378810,583,583,583,583,108
20240529,100300,75315846,583,582,583,582,95
20240529,100200,75260507,583,583,583,583,98
20240529,100100,75203373,585,583,585,582,655
20240529,100000,74821772,583,580,583,580,116
20240529,095900,74754400,581,582,583,581,119
20240529,095800,74685230,582,581,582,580,617
20240529,095700,74327220,581,582,582,580,96
20240529,095600,74271489,581,580,581,580,118
20240529,095500,74203029,581,581,581,580,234
20240529,095400,74067217,580,579,580,579,95
20240529,095300,74012163,580,580,580,580,700
20240529,095200,73606163,583,583,583,583,0
20240529,095100,73606163,583,583,583,583,0
20240529,095000,73606163,583,580,583,580,783
20240529,094900,73151858,582,580,582,579,429
20240529,094800,72903070,580,579,580,579,213
20240529,094700,72779625,579,579,579,579,118
20240529,094600,72711303,579,579,579,576,3510
20240529,094500,70685894,579,579,579,579,95
20240529,094400,70630889,579,577,579,577,1403
20240529,094300,69818729,576,582,582,576,68
20240529,094200,69779261,585,579,585,575,8139
20240529,094100,65077176,585,585,585,585,0
20240529,094000,65077176,585,583,585,583,1703
20240529,093900,64081155,585,583,585,583,500
20240529,093800,63788806,589,577,589,577,7433
20240529,093700,59474601,577,580,580,577,17621
20240529,093600,49303267,582,581,582,579,4840
20240529,093500,46500354,581,581,581,579,653
20240529,093400,46122049,579,583,583,579,16361
20240529,093300,36632462,584,584,584,584,1
20240529,093200,36631878,586,583,586,583,144
20240529,093100,36547868,585,585,585,585,1000
20240529,093000,35962868,587,581,587,581,480
20240529,092900,35681944,581,587,587,581,5150
20240529,092800,32683708,587,585,587,585,209
20240529,092700,32561361,585,581,585,581,724
20240529,092600,32138453,581,584,584,581,1269
20240529,092500,31400957,587,587,587,587,0
20240529,092400,31400957,587,587,587,582,8659
20240529,092300,26330171,589,588,589,588,144
20240529,092200,26245464,590,587,590,586,4378
20240529,092100,23666760,591,591,591,591,2
20240529,092000,23665578,593,592,593,592,1080
20240529,091900,23026197,594,587,594,586,8711
20240529,091800,17914481,594,588,594,588,1504
20240529,091700,17022805,589,595,595,589,2575
20240529,091600,15506079,587,598,598,585,2183
20240529,091500,14215112,598,589,598,589,4517
20240529,091400,11521796,590,587,590,587,3087
20240529,091300,9701129,588,588,588,588,51
20240529,091200,9671141,590,586,590,586,971
20240529,091100,9100006,587,588,588,587,762
20240529,091000,8652212,588,587,588,587,350
20240529,090900,8446662,589,589,589,589,120
20240529,090800,8375982,590,590,590,590,1104
20240529,090700,7724622,590,586,590,585,3563
20240529,090600,5630524,588,585,588,585,2
20240529,090500,5629351,585,588,590,585,499
20240529,090400,5335412,588,588,588,588,33
20240529,090300,5316008,590,590,590,590,0
20240529,090200,5316008,590,585,590,585,7324
20240529,090100,1019112,585,585,585,585,1
20240529,090000,1018527,583,581,583,581,1753