KissMeData/067390/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,194700,149727899,592,592,592,592,3958
20240531,194600,149727899,592,592,592,592,0
20240531,194500,149727899,592,592,592,592,0
20240531,194400,149727899,592,592,592,592,0
20240531,194300,149727899,592,592,592,592,0
20240531,194200,149727899,592,592,592,592,0
20240531,194100,149727899,592,592,592,592,0
20240531,194000,149727899,592,592,592,592,0
20240531,193900,149727899,592,592,592,592,0
20240531,193800,149727899,592,592,592,592,0
20240531,193700,149727899,592,592,592,592,0
20240531,193600,149727899,592,592,592,592,0
20240531,193500,149727899,592,592,592,592,0
20240531,193400,149727899,592,592,592,592,0
20240531,193300,149727899,592,592,592,592,0
20240531,193200,149727899,592,592,592,592,0
20240531,193100,149727899,592,592,592,592,0
20240531,193000,149727899,592,592,592,592,0
20240531,192900,149727899,592,592,592,592,0
20240531,192800,149727899,592,592,592,592,0
20240531,192700,149727899,592,592,592,592,0
20240531,192600,149727899,592,592,592,592,0
20240531,192500,149727899,592,592,592,592,0
20240531,192400,149727899,592,592,592,592,0
20240531,192300,149727899,592,592,592,592,0
20240531,192200,149727899,592,592,592,592,0
20240531,192100,149727899,592,592,592,592,0
20240531,192000,149727899,592,592,592,592,0
20240531,191900,149727899,592,592,592,592,0
20240531,191800,149727899,592,592,592,592,0
20240531,191700,149727899,592,592,592,592,3958
20240531,191600,149727899,592,592,592,592,0
20240531,191500,149727899,592,592,592,592,0
20240531,191400,149727899,592,592,592,592,0
20240531,191300,149727899,592,592,592,592,0
20240531,191200,149727899,592,592,592,592,0
20240531,191100,149727899,592,592,592,592,0
20240531,191000,149727899,592,592,592,592,0
20240531,190900,149727899,592,592,592,592,0
20240531,190800,149727899,592,592,592,592,0
20240531,190700,149727899,592,592,592,592,0
20240531,190600,149727899,592,592,592,592,0
20240531,190500,149727899,592,592,592,592,0
20240531,190400,149727899,592,592,592,592,0
20240531,190300,149727899,592,592,592,592,0
20240531,190200,149727899,592,592,592,592,0
20240531,190100,149727899,592,592,592,592,0
20240531,190000,149727899,592,592,592,592,0
20240531,185900,149727899,592,592,592,592,0
20240531,185800,149727899,592,592,592,592,0
20240531,185700,149727899,592,592,592,592,0
20240531,185600,149727899,592,592,592,592,0
20240531,185500,149727899,592,592,592,592,0
20240531,185400,149727899,592,592,592,592,0
20240531,185300,149727899,592,592,592,592,0
20240531,185200,149727899,592,592,592,592,0
20240531,185100,149727899,592,592,592,592,0
20240531,185000,149727899,592,592,592,592,0
20240531,184900,149727899,592,592,592,592,0
20240531,184800,149727899,592,592,592,592,0
20240531,184700,149727899,592,592,592,592,3958
20240531,184600,149727899,592,592,592,592,0
20240531,184500,149727899,592,592,592,592,0
20240531,184400,149727899,592,592,592,592,0
20240531,184300,149727899,592,592,592,592,0
20240531,184200,149727899,592,592,592,592,0
20240531,184100,149727899,592,592,592,592,0
20240531,184000,149727899,592,592,592,592,0
20240531,183900,149727899,592,592,592,592,0
20240531,183800,149727899,592,592,592,592,0
20240531,183700,149727899,592,592,592,592,0
20240531,183600,149727899,592,592,592,592,0
20240531,183500,149727899,592,592,592,592,0
20240531,183400,149727899,592,592,592,592,0
20240531,183300,149727899,592,592,592,592,0
20240531,183200,149727899,592,592,592,592,0
20240531,183100,149727899,592,592,592,592,0
20240531,183000,149727899,592,592,592,592,0
20240531,182900,149727899,592,592,592,592,0
20240531,182800,149727899,592,592,592,592,0
20240531,182700,149727899,592,592,592,592,0
20240531,182600,149727899,592,592,592,592,0
20240531,182500,149727899,592,592,592,592,0
20240531,182400,149727899,592,592,592,592,0
20240531,182300,149727899,592,592,592,592,0
20240531,182200,149727899,592,592,592,592,0
20240531,182100,149727899,592,592,592,592,0
20240531,182000,149727899,592,592,592,592,0
20240531,181900,149727899,592,592,592,592,0
20240531,181800,149727899,592,592,592,592,0
20240531,181700,149727899,592,592,592,592,3958
20240531,181600,149727899,592,592,592,592,0
20240531,181500,149727899,592,592,592,592,0
20240531,181400,149727899,592,592,592,592,0
20240531,181300,149727899,592,592,592,592,0
20240531,181200,149727899,592,592,592,592,0
20240531,181100,149727899,592,592,592,592,0
20240531,181000,149727899,592,592,592,592,0
20240531,180900,149727899,592,592,592,592,0
20240531,180800,149727899,592,592,592,592,0
20240531,180700,149727899,592,592,592,592,0
20240531,180600,149727899,592,592,592,592,0
20240531,180500,149727899,592,592,592,592,0
20240531,180400,149727899,592,592,592,592,0
20240531,180300,149727899,592,592,592,592,0
20240531,180200,149727899,592,592,592,592,0
20240531,180100,149727899,592,592,592,592,0
20240531,180000,149727899,592,592,592,592,0
20240531,175900,149727899,592,592,592,592,0
20240531,175800,149727899,592,592,592,592,0
20240531,175700,149727899,592,592,592,592,0
20240531,175600,149727899,592,592,592,592,0
20240531,175500,149727899,592,592,592,592,0
20240531,175400,149727899,592,592,592,592,0
20240531,175300,149727899,592,592,592,592,0
20240531,175200,149727899,592,592,592,592,0
20240531,175100,149727899,592,592,592,592,0
20240531,175000,149727899,592,592,592,592,0
20240531,174900,149727899,592,592,592,592,0
20240531,174800,149727899,592,592,592,592,0
20240531,174700,149727899,592,592,592,592,3958
20240531,174600,149727899,592,592,592,592,0
20240531,174500,149727899,592,592,592,592,0
20240531,174400,149727899,592,592,592,592,0
20240531,174300,149727899,592,592,592,592,0
20240531,174200,149727899,592,592,592,592,0
20240531,174100,149727899,592,592,592,592,0
20240531,174000,149727899,592,592,592,592,0
20240531,173900,149727899,592,592,592,592,0
20240531,173800,149727899,592,592,592,592,0
20240531,173700,149727899,592,592,592,592,0
20240531,173600,149727899,592,592,592,592,0
20240531,173500,149727899,592,592,592,592,0
20240531,173400,149727899,592,592,592,592,0
20240531,173300,149727899,592,592,592,592,0
20240531,173200,149727899,592,592,592,592,0
20240531,173100,149727899,592,592,592,592,0
20240531,173000,149727899,592,592,592,592,0
20240531,172900,149727899,592,592,592,592,0
20240531,172800,149727899,592,592,592,592,0
20240531,172700,149727899,592,592,592,592,0
20240531,172600,149727899,592,592,592,592,0
20240531,172500,149727899,592,592,592,592,0
20240531,172400,149727899,592,592,592,592,0
20240531,172300,149727899,592,592,592,592,0
20240531,172200,149727899,592,592,592,592,0
20240531,172100,149727899,592,592,592,592,0
20240531,172000,149727899,592,592,592,592,0
20240531,171900,149727899,592,592,592,592,0
20240531,171800,149727899,592,592,592,592,0
20240531,171700,149727899,592,592,592,592,3958
20240531,171600,149727899,592,592,592,592,0
20240531,171500,149727899,592,592,592,592,0
20240531,171400,149727899,592,592,592,592,0
20240531,171300,149727899,592,592,592,592,0
20240531,171200,149727899,592,592,592,592,0
20240531,171100,149727899,592,592,592,592,0
20240531,171000,149727899,592,592,592,592,0
20240531,170900,149727899,592,592,592,592,0
20240531,170800,149727899,592,592,592,592,0
20240531,170700,149727899,592,592,592,592,0
20240531,170600,149727899,592,592,592,592,0
20240531,170500,149727899,592,592,592,592,0
20240531,170400,149727899,592,592,592,592,0
20240531,170300,149727899,592,592,592,592,0
20240531,170200,149727899,592,592,592,592,0
20240531,170100,149727899,592,592,592,592,0
20240531,170000,149727899,592,592,592,592,0
20240531,165900,149727899,592,592,592,592,0
20240531,165800,149727899,592,592,592,592,0
20240531,165700,149727899,592,592,592,592,0
20240531,165600,149727899,592,592,592,592,0
20240531,165500,149727899,592,592,592,592,0
20240531,165400,149727899,592,592,592,592,0
20240531,165300,149727899,592,592,592,592,0
20240531,165200,149727899,592,592,592,592,0
20240531,165100,149727899,592,592,592,592,0
20240531,165000,149727899,592,592,592,592,0
20240531,164900,149727899,592,592,592,592,0
20240531,164800,149727899,592,592,592,592,0
20240531,164700,149727899,592,592,592,592,3958
20240531,164600,149727899,592,592,592,592,0
20240531,164500,149727899,592,592,592,592,0
20240531,164400,149727899,592,592,592,592,0
20240531,164300,149727899,592,592,592,592,0
20240531,164200,149727899,592,592,592,592,0
20240531,164100,149727899,592,592,592,592,0
20240531,164000,149727899,592,592,592,592,0
20240531,163900,149727899,592,592,592,592,0
20240531,163800,149727899,592,592,592,592,0
20240531,163700,149727899,592,592,592,592,0
20240531,163600,149727899,592,592,592,592,0
20240531,163500,149727899,592,592,592,592,0
20240531,163400,149727899,592,592,592,592,0
20240531,163300,149727899,592,592,592,592,0
20240531,163200,149727899,592,592,592,592,0
20240531,163100,149727899,592,592,592,592,0
20240531,163000,149727899,592,592,592,592,0
20240531,162900,149727899,592,592,592,592,0
20240531,162800,149727899,592,592,592,592,0
20240531,162700,149727899,592,592,592,592,0
20240531,162600,149727899,592,592,592,592,0
20240531,162500,149727899,592,592,592,592,0
20240531,162400,149727899,592,592,592,592,0
20240531,162300,149727899,592,592,592,592,0
20240531,162200,149727899,592,592,592,592,0
20240531,162100,149727899,592,592,592,592,0
20240531,162000,149727899,592,592,592,592,0
20240531,161900,149727899,592,592,592,592,0
20240531,161800,149727899,592,592,592,592,0
20240531,161700,149727899,592,592,592,592,3958
20240531,161600,149727899,592,592,592,592,0
20240531,161500,149727899,592,592,592,592,0
20240531,161400,149727899,592,592,592,592,0
20240531,161300,149727899,592,592,592,592,0
20240531,161200,149727899,592,592,592,592,0
20240531,161100,149727899,592,592,592,592,0
20240531,161000,149727899,592,592,592,592,0
20240531,160900,149727899,592,592,592,592,0
20240531,160800,149727899,592,592,592,592,0
20240531,160700,149727899,592,592,592,592,0
20240531,160600,149727899,592,592,592,592,0
20240531,160500,149727899,592,592,592,592,0
20240531,160400,149727899,592,592,592,592,0
20240531,160300,149727899,592,592,592,592,0
20240531,160200,149727899,592,592,592,592,0
20240531,160100,149727899,592,592,592,592,0
20240531,160000,149727899,592,592,592,592,0
20240531,155900,149727899,592,592,592,592,0
20240531,155800,149727899,592,592,592,592,0
20240531,155700,149727899,592,592,592,592,0
20240531,155600,149727899,592,592,592,592,0
20240531,155500,149727899,592,592,592,592,0
20240531,155400,149727899,592,592,592,592,0
20240531,155300,149727899,592,592,592,592,0
20240531,155200,149727899,592,592,592,592,0
20240531,155100,149727899,592,592,592,592,0
20240531,155000,149727899,592,592,592,592,0
20240531,154900,149727899,592,592,592,592,0
20240531,154800,149727899,592,592,592,592,0
20240531,154700,149727899,592,592,592,592,3958
20240531,154600,149727899,592,592,592,592,0
20240531,154500,149727899,592,592,592,592,0
20240531,154400,149727899,592,592,592,592,0
20240531,154300,149727899,592,592,592,592,0
20240531,154200,149727899,592,592,592,592,0
20240531,154100,149727899,592,592,592,592,0
20240531,154000,149727899,592,592,592,592,0
20240531,153900,149727899,592,592,592,592,0
20240531,153800,149727899,592,592,592,592,0
20240531,153700,149727899,592,592,592,592,0
20240531,153600,149727899,592,592,592,592,0
20240531,153500,149727899,592,592,592,592,0
20240531,153400,149727899,592,592,592,592,0
20240531,153300,149727899,592,592,592,592,0
20240531,153200,149727899,592,592,592,592,0
20240531,153100,149727899,592,592,592,592,0
20240531,153000,149727899,592,592,592,592,3958
20240531,152900,147384763,592,592,592,592,0
20240531,152800,147384763,592,592,592,592,0
20240531,152700,147384763,592,592,592,592,0
20240531,152600,147384763,592,592,592,592,0
20240531,152500,147384763,592,592,592,592,0
20240531,152400,147384763,592,592,592,592,0
20240531,152300,147384763,592,592,592,592,0
20240531,152200,147384763,592,592,592,592,0
20240531,152100,147384763,592,592,592,592,0
20240531,152000,147384763,592,592,592,592,0
20240531,151900,147384763,592,590,592,590,129
20240531,151800,147308651,592,592,592,592,1344
20240531,151700,146513003,592,592,592,592,0
20240531,151600,146513003,592,592,592,592,0
20240531,151500,146513003,592,592,592,592,0
20240531,151400,146513003,592,592,592,592,0
20240531,151300,146513003,592,592,592,592,0
20240531,151200,146513003,592,591,592,591,352
20240531,151100,146304970,591,591,591,591,0
20240531,151000,146304970,591,590,591,590,30
20240531,150900,146287269,591,591,591,591,0
20240531,150800,146287269,591,591,591,591,50
20240531,150700,146257719,591,591,591,591,698
20240531,150600,145845201,592,592,592,592,0
20240531,150500,145845201,592,592,592,592,0
20240531,150400,145845201,592,592,592,592,0
20240531,150300,145845201,592,592,592,592,0
20240531,150200,145845201,592,590,592,590,2
20240531,150100,145844019,592,590,592,590,1005
20240531,150000,145251063,592,592,592,592,0
20240531,145900,145251063,592,592,592,592,0
20240531,145800,145251063,592,590,592,590,73
20240531,145700,145207981,590,589,590,589,301
20240531,145600,145030691,590,590,592,590,1017
20240531,145500,144430659,592,591,592,591,3396
20240531,145400,142421901,591,591,591,591,0
20240531,145300,142421901,591,591,591,591,557
20240531,145200,142092714,591,589,591,589,1544
20240531,145100,141181865,588,588,588,588,2148
20240531,145000,139918841,588,588,588,588,0
20240531,144900,139918841,588,588,588,588,0
20240531,144800,139918841,588,588,588,588,50
20240531,144700,139889441,588,588,588,588,1
20240531,144600,139888853,586,586,587,586,3523
20240531,144500,137824358,586,587,588,586,5045
20240531,144400,134862188,587,587,587,587,4916
20240531,144300,131976496,588,588,588,588,1
20240531,144200,131975908,587,587,587,587,200
20240531,144100,131858508,588,588,588,588,0
20240531,144000,131858508,588,588,588,588,0
20240531,143900,131858508,588,588,588,588,4
20240531,143800,131856156,587,587,587,587,1
20240531,143700,131855569,587,587,587,587,1257
20240531,143600,131117710,588,588,588,588,1572
20240531,143500,130193374,588,588,588,588,30
20240531,143400,130175734,588,586,588,586,1258
20240531,143300,129438544,588,586,588,586,50
20240531,143200,129409242,588,588,588,588,0
20240531,143100,129409242,588,588,588,588,0
20240531,143000,129409242,588,587,588,587,2516
20240531,142900,127932349,588,588,588,588,0
20240531,142800,127932349,588,587,588,587,4573
20240531,142700,125246998,588,587,588,587,57
20240531,142600,125213538,588,587,588,587,33
20240531,142500,125194166,587,587,587,587,88
20240531,142400,125142510,588,588,588,588,1
20240531,142300,125141922,588,588,588,587,181
20240531,142200,125035626,588,588,588,588,0
20240531,142100,125035626,588,588,588,588,0
20240531,142000,125035626,588,587,588,587,139
20240531,141900,124954032,587,587,587,587,350
20240531,141800,124748582,587,587,587,587,10
20240531,141700,124742712,587,587,587,587,0
20240531,141600,124742712,587,589,589,587,13
20240531,141500,124735071,589,589,589,589,22
20240531,141400,124722113,589,589,589,589,138
20240531,141300,124640831,589,589,589,588,226
20240531,141200,124507736,589,588,589,588,898
20240531,141100,123978836,588,588,588,588,138
20240531,141000,123897692,589,588,589,588,68
20240531,140900,123857659,589,589,589,588,24
20240531,140800,123843545,588,588,588,588,4350
20240531,140700,121285745,587,587,587,587,19
20240531,140600,121274592,588,587,588,587,24
20240531,140500,121260503,587,588,588,587,147
20240531,140400,121174205,588,587,588,587,31
20240531,140300,121155996,587,587,587,587,26
20240531,140200,121140734,587,587,587,587,138
20240531,140100,121059728,587,587,587,587,19
20240531,140000,121048575,587,587,587,587,22
20240531,135900,121035661,587,586,587,586,1400
20240531,135800,120213999,586,586,586,586,23
20240531,135700,120200521,586,586,587,586,881
20240531,135600,119683400,586,586,586,586,138
20240531,135500,119602532,586,586,586,586,19
20240531,135400,119591398,586,587,587,586,237
20240531,135300,119452430,587,586,587,586,2145
20240531,135200,118195457,587,586,587,586,2659
20240531,135100,116637281,587,586,587,586,23
20240531,135000,116623802,587,586,587,585,139
20240531,134900,116542373,588,587,588,586,4021
20240531,134800,114186044,588,587,588,587,43
20240531,134700,114160786,588,586,588,586,140
20240531,134600,114078630,588,587,588,587,20
20240531,134500,114066889,588,586,588,586,3151
20240531,134400,112217273,587,586,587,586,139
20240531,134300,112135818,587,586,587,586,25
20240531,134200,112121166,587,587,587,587,1
20240531,134100,112120579,586,586,587,586,664
20240531,134000,111731471,587,586,587,586,321
20240531,133900,111543063,587,586,587,586,553
20240531,133800,111218474,587,585,587,585,143
20240531,133700,111134701,587,586,587,586,20
20240531,133600,111122980,587,587,587,587,0
20240531,133500,111122980,587,586,587,586,162
20240531,133400,111028046,587,586,587,586,20
20240531,133300,111016325,587,585,587,585,2655
20240531,133200,109460793,586,586,586,585,679
20240531,133100,109063115,586,585,586,585,2381
20240531,133000,107667868,586,585,586,585,51
20240531,132900,107638032,586,584,586,584,183
20240531,132800,107531112,585,584,585,584,25
20240531,132700,107516510,586,586,586,586,0
20240531,132600,107516510,586,584,586,584,139
20240531,132500,107435220,586,585,586,585,21
20240531,132400,107422933,586,586,586,586,1
20240531,132300,107422347,585,584,586,584,1343
20240531,132200,106638002,585,585,585,585,10
20240531,132100,106632152,586,586,586,586,0
20240531,132000,106632152,586,585,586,585,323
20240531,131900,106443194,586,586,586,586,1
20240531,131800,106442608,585,585,586,585,24
20240531,131700,106428567,586,585,586,585,162
20240531,131600,106333795,586,585,586,585,926
20240531,131500,105791178,586,585,586,585,33
20240531,131400,105771862,585,584,585,584,142
20240531,131300,105688930,586,585,586,584,701
20240531,131200,105279069,585,586,586,585,20
20240531,131100,105267368,585,585,586,585,70
20240531,131000,105226396,585,585,586,585,132
20240531,130900,105149175,586,585,586,585,109
20240531,130800,105085409,585,585,585,584,30
20240531,130700,105067885,584,586,586,584,27
20240531,130600,105052115,586,585,586,585,1527
20240531,130500,104158818,585,585,585,584,25
20240531,130400,104144215,584,585,585,584,928
20240531,130300,103602173,584,584,584,584,23
20240531,130200,103588741,585,585,585,584,24
20240531,130100,103574723,584,584,584,584,138
20240531,130000,103494131,585,584,585,584,20
20240531,125900,103482450,585,584,585,584,23
20240531,125800,103469017,585,585,585,584,145
20240531,125700,103384334,584,585,585,584,519
20240531,125600,103080738,585,584,585,584,23
20240531,125500,103067305,585,585,586,584,48
20240531,125400,103039250,585,585,586,585,5
20240531,125300,103036324,585,586,586,584,1803
20240531,125200,101983268,585,585,586,584,289
20240531,125100,101814228,586,585,586,585,101
20240531,125000,101755142,586,585,586,585,23
20240531,124900,101741686,586,587,587,585,2031
20240531,124800,100553545,586,586,586,585,45
20240531,124700,100527198,587,586,587,586,8
20240531,124600,100522506,585,585,585,585,224
20240531,124500,100391466,584,585,585,584,20
20240531,124400,100379785,584,585,585,584,47
20240531,124300,100352312,584,584,584,584,26
20240531,124200,100337128,587,586,587,586,120
20240531,124100,100266707,588,587,588,587,162
20240531,124000,100171563,586,584,587,584,308
20240531,123900,99991277,583,584,584,583,20
20240531,123800,99979616,583,583,583,583,26
20240531,123700,99964458,583,584,585,583,41
20240531,123600,99940550,584,583,584,583,20
20240531,123500,99928889,583,583,583,583,22
20240531,123400,99916063,583,583,583,583,138
20240531,123300,99835609,583,583,583,583,19
20240531,123200,99824532,586,585,586,585,52
20240531,123100,99794111,584,585,585,584,7399
20240531,123000,95465849,585,585,585,585,19
20240531,122900,95454734,585,585,585,585,22
20240531,122800,95441864,585,585,585,585,142
20240531,122700,95358794,585,585,585,585,19
20240531,122600,95347679,585,585,585,585,22
20240531,122500,95334809,586,585,586,585,139
20240531,122400,95253493,585,585,585,585,19
20240531,122300,95242378,585,585,585,585,26
20240531,122200,95227168,585,585,585,585,138
20240531,122100,95146438,585,586,586,585,220
20240531,122000,95017737,585,585,585,585,22
20240531,121900,95004867,585,585,585,585,26
20240531,121800,94989657,586,585,586,585,45
20240531,121700,94963310,585,585,585,585,22
20240531,121600,94950440,585,585,585,585,138
20240531,121500,94869710,585,585,585,585,19
20240531,121400,94858595,587,586,587,585,402
20240531,121300,94623321,586,585,586,585,144
20240531,121200,94539079,585,585,585,585,19
20240531,121100,94527964,585,586,586,585,32
20240531,121000,94509234,585,585,585,585,138
20240531,120900,94428504,585,585,585,585,19
20240531,120800,94417389,585,585,585,585,26
20240531,120700,94402179,585,585,585,585,26
20240531,120600,94386969,586,585,586,585,41
20240531,120500,94362962,585,585,585,585,12
20240531,120400,94355942,586,585,586,585,138
20240531,120300,94275100,586,587,587,586,39
20240531,120200,94252230,587,587,587,587,6
20240531,120100,94248708,587,586,587,586,242
20240531,120000,94106792,586,585,586,585,490
20240531,115900,93820123,586,586,586,586,22
20240531,115800,93807231,586,585,586,584,142
20240531,115700,93724183,588,586,588,586,300
20240531,115600,93547852,586,585,586,584,1720
20240531,115500,92542748,586,586,586,586,136
20240531,115400,92463052,588,588,588,588,0
20240531,115300,92463052,588,587,588,585,3163
20240531,115200,90612391,586,585,586,585,138
20240531,115100,90531549,586,586,586,586,31
20240531,115000,90513383,586,586,586,586,122
20240531,114900,90441891,585,585,585,585,26
20240531,114800,90426681,587,586,587,586,51
20240531,114700,90396793,585,585,585,585,29
20240531,114600,90379828,588,588,588,588,0
20240531,114500,90379828,588,587,588,587,1707
20240531,114400,89376131,588,587,588,587,119
20240531,114300,89306199,586,587,587,585,143
20240531,114200,89222538,585,586,586,585,8573
20240531,114100,84204957,586,587,587,586,23
20240531,114000,84191457,587,587,588,586,1138
20240531,113900,83522496,588,588,588,588,0
20240531,113800,83522496,588,587,588,587,27
20240531,113700,83506646,587,586,587,586,138
20240531,113600,83425666,587,588,588,587,36
20240531,113500,83404517,587,586,587,586,134
20240531,113400,83325881,586,586,586,586,26
20240531,113300,83310645,587,585,587,585,271
20240531,113200,83151662,587,587,587,587,0
20240531,113100,83151662,587,587,588,585,5183
20240531,113000,80104669,587,585,587,585,132
20240531,112900,80027335,585,585,585,585,28
20240531,112800,80010955,585,585,585,585,177
20240531,112700,79907410,585,585,585,585,37
20240531,112600,79885765,584,584,584,584,22
20240531,112500,79872917,584,585,585,584,139
20240531,112400,79791740,584,584,584,584,19
20240531,112300,79780644,585,585,585,584,12
20240531,112200,79773628,585,585,585,585,1938
20240531,112100,78639898,585,585,585,585,19
20240531,112000,78628783,585,585,585,585,22
20240531,111900,78615913,585,586,586,585,137
20240531,111800,78535657,585,585,585,585,23
20240531,111700,78522202,585,585,585,585,22
20240531,111600,78509332,586,585,586,585,27
20240531,111500,78493536,586,586,586,586,19
20240531,111400,78482402,586,586,586,586,22
20240531,111300,78469510,586,585,586,585,383
20240531,111200,78245214,585,585,585,585,19
20240531,111100,78234099,585,585,585,584,134
20240531,111000,78155731,584,586,586,584,618
20240531,110900,77794815,586,585,586,585,20
20240531,110800,77783114,586,584,586,584,27
20240531,110700,77767322,588,588,588,588,0
20240531,110600,77767322,588,585,588,585,12889
20240531,110500,70189272,586,586,586,586,0
20240531,110400,70189272,586,584,586,584,160
20240531,110300,70095809,585,584,585,584,25
20240531,110200,70081207,585,584,585,584,23
20240531,110100,70067774,585,585,585,585,2
20240531,110000,70066604,588,588,588,588,0
20240531,105900,70066604,588,586,588,586,63
20240531,105800,70029662,586,584,586,584,274
20240531,105700,69869509,588,588,588,588,0
20240531,105600,69869509,588,588,588,588,0
20240531,105500,69869509,588,585,588,584,181
20240531,105400,69763732,584,584,585,584,23
20240531,105300,69750297,584,584,584,584,26
20240531,105200,69735113,584,584,584,584,310
20240531,105100,69554073,584,584,584,584,19
20240531,105000,69542977,585,585,585,585,0
20240531,104900,69542977,585,584,585,584,138
20240531,104800,69462273,588,587,588,587,500
20240531,104700,69168295,588,588,588,588,0
20240531,104600,69168295,588,586,588,586,224
20240531,104500,69036747,588,584,588,584,1019
20240531,104400,68437736,585,585,585,585,0
20240531,104300,68437736,585,584,585,584,138
20240531,104200,68357032,584,587,587,584,1628
20240531,104100,67404556,586,586,586,586,22
20240531,104000,67391664,586,586,586,586,571
20240531,103900,67057058,588,588,588,588,276
20240531,103800,66894770,587,587,587,587,291
20240531,103700,66723953,586,586,586,586,138
20240531,103600,66643085,586,586,586,586,19
20240531,103500,66631951,586,586,586,586,22
20240531,103400,66619059,586,586,586,586,338
20240531,103300,66420991,586,586,586,586,19
20240531,103200,66409857,587,587,587,587,958
20240531,103100,65847511,587,587,587,587,138
20240531,103000,65766505,587,587,587,587,19
20240531,102900,65755352,587,587,587,587,10022
20240531,102800,59872438,588,588,588,588,114
20240531,102700,59805406,587,587,587,587,19
20240531,102600,59794253,587,587,587,587,52
20240531,102500,59763729,588,588,588,586,140
20240531,102400,59681573,587,587,587,587,19
20240531,102300,59670420,587,587,587,587,114
20240531,102200,59603502,587,587,587,587,26
20240531,102100,59588240,589,587,589,587,41
20240531,102000,59564150,588,587,588,587,23
20240531,101900,59550648,587,587,587,586,411
20240531,101800,59309417,587,587,587,587,684
20240531,101700,58907909,589,589,589,589,0
20240531,101600,58907909,589,588,589,588,733
20240531,101500,58476903,589,588,589,588,25
20240531,101400,58462197,588,588,588,588,134
20240531,101300,58383405,587,587,587,587,32
20240531,101200,58364621,587,588,588,587,319
20240531,101100,58177283,588,588,588,588,22
20240531,101000,58164347,588,588,588,588,26
20240531,100900,58149059,589,589,589,589,19
20240531,100800,58137868,590,588,590,588,23
20240531,100700,58124324,588,588,588,588,114
20240531,100600,58057292,589,589,589,589,1
20240531,100500,58056703,590,590,590,590,0
20240531,100400,58056703,590,590,590,590,112
20240531,100300,57990623,590,590,590,590,1737
20240531,100200,56965793,591,591,591,591,1
20240531,100100,56965202,590,589,590,589,212
20240531,100000,56840234,590,590,590,590,20
20240531,095900,56828434,591,591,591,591,60
20240531,095800,56792974,591,589,591,589,220
20240531,095700,56663174,591,587,591,587,72
20240531,095600,56620645,586,588,591,586,372
20240531,095500,56401774,588,588,588,588,100
20240531,095400,56342974,587,590,590,587,410
20240531,095300,56101104,591,591,591,591,4
20240531,095200,56098740,590,590,590,590,3442
20240531,095100,54067960,589,589,589,589,542
20240531,095000,53748722,587,587,587,587,10
20240531,094900,53742852,586,586,586,586,830
20240531,094800,53256472,584,584,584,584,0
20240531,094700,53256472,584,584,584,584,0
20240531,094600,53256472,584,590,590,584,8607
20240531,094500,48214198,590,590,590,590,10194
20240531,094400,42199738,592,592,592,592,0
20240531,094300,42199738,592,592,592,592,100
20240531,094200,42140538,592,591,592,591,1000
20240531,094100,41549038,592,592,592,592,0
20240531,094000,41549038,592,592,592,592,258
20240531,093900,41396302,592,593,593,590,233
20240531,093800,41258358,594,594,594,594,67
20240531,093700,41218560,594,595,595,594,23
20240531,093600,41204893,595,595,595,595,0
20240531,093500,41204893,595,595,595,595,411
20240531,093400,40960348,595,595,595,595,20
20240531,093300,40948448,595,595,595,595,0
20240531,093200,40948448,595,595,595,595,0
20240531,093100,40948448,595,595,595,595,0
20240531,093000,40948448,595,595,595,595,210
20240531,092900,40823498,596,596,596,596,101
20240531,092800,40763302,596,596,596,596,832
20240531,092700,40267430,596,596,597,596,176
20240531,092600,40162531,596,596,596,596,483
20240531,092500,39874663,592,596,596,592,1199
20240531,092400,39163881,596,595,596,595,20
20240531,092300,39151975,595,594,595,594,6
20240531,092200,39148406,594,595,595,594,358
20240531,092100,38935730,597,597,597,597,0
20240531,092000,38935730,597,597,597,597,0
20240531,091900,38935730,597,599,599,593,976
20240531,091800,38356756,600,598,600,596,17697
20240531,091700,27763240,597,596,597,596,1818
20240531,091600,26678062,598,598,598,597,4468
20240531,091500,24007831,597,597,597,597,401
20240531,091400,23768434,597,595,597,594,113
20240531,091300,23701223,598,597,598,593,812
20240531,091200,23219644,597,597,598,596,5226
20240531,091100,20099119,597,597,597,596,1482
20240531,091000,19214465,597,597,597,597,5
20240531,090900,19211480,592,594,595,592,8069
20240531,090800,14417302,593,587,593,587,14203
20240531,090700,6064919,586,585,586,585,635
20240531,090600,5692842,586,586,586,586,1000
20240531,090500,5106842,586,586,586,586,17
20240531,090400,5096880,586,584,586,584,11
20240531,090300,5090454,587,581,587,581,5013
20240531,090200,2148007,587,587,588,587,127
20240531,090100,2073457,588,584,588,584,1543
20240531,090000,1171317,579,579,579,579,2023