KissMeData/078590/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,195300,142771491,908,908,908,908,3420
20240531,195200,142771491,908,908,908,908,0
20240531,195100,142771491,908,908,908,908,0
20240531,195000,142771491,908,908,908,908,0
20240531,194900,142771491,908,908,908,908,0
20240531,194800,142771491,908,908,908,908,0
20240531,194700,142771491,908,908,908,908,0
20240531,194600,142771491,908,908,908,908,0
20240531,194500,142771491,908,908,908,908,0
20240531,194400,142771491,908,908,908,908,0
20240531,194300,142771491,908,908,908,908,0
20240531,194200,142771491,908,908,908,908,0
20240531,194100,142771491,908,908,908,908,0
20240531,194000,142771491,908,908,908,908,0
20240531,193900,142771491,908,908,908,908,0
20240531,193800,142771491,908,908,908,908,0
20240531,193700,142771491,908,908,908,908,0
20240531,193600,142771491,908,908,908,908,0
20240531,193500,142771491,908,908,908,908,0
20240531,193400,142771491,908,908,908,908,0
20240531,193300,142771491,908,908,908,908,0
20240531,193200,142771491,908,908,908,908,0
20240531,193100,142771491,908,908,908,908,0
20240531,193000,142771491,908,908,908,908,0
20240531,192900,142771491,908,908,908,908,0
20240531,192800,142771491,908,908,908,908,0
20240531,192700,142771491,908,908,908,908,0
20240531,192600,142771491,908,908,908,908,0
20240531,192500,142771491,908,908,908,908,0
20240531,192400,142771491,908,908,908,908,0
20240531,192300,142771491,908,908,908,908,3420
20240531,192200,142771491,908,908,908,908,0
20240531,192100,142771491,908,908,908,908,0
20240531,192000,142771491,908,908,908,908,0
20240531,191900,142771491,908,908,908,908,0
20240531,191800,142771491,908,908,908,908,0
20240531,191700,142771491,908,908,908,908,0
20240531,191600,142771491,908,908,908,908,0
20240531,191500,142771491,908,908,908,908,0
20240531,191400,142771491,908,908,908,908,0
20240531,191300,142771491,908,908,908,908,0
20240531,191200,142771491,908,908,908,908,0
20240531,191100,142771491,908,908,908,908,0
20240531,191000,142771491,908,908,908,908,0
20240531,190900,142771491,908,908,908,908,0
20240531,190800,142771491,908,908,908,908,0
20240531,190700,142771491,908,908,908,908,0
20240531,190600,142771491,908,908,908,908,0
20240531,190500,142771491,908,908,908,908,0
20240531,190400,142771491,908,908,908,908,0
20240531,190300,142771491,908,908,908,908,0
20240531,190200,142771491,908,908,908,908,0
20240531,190100,142771491,908,908,908,908,0
20240531,190000,142771491,908,908,908,908,0
20240531,185900,142771491,908,908,908,908,0
20240531,185800,142771491,908,908,908,908,0
20240531,185700,142771491,908,908,908,908,0
20240531,185600,142771491,908,908,908,908,0
20240531,185500,142771491,908,908,908,908,0
20240531,185400,142771491,908,908,908,908,0
20240531,185300,142771491,908,908,908,908,3420
20240531,185200,142771491,908,908,908,908,0
20240531,185100,142771491,908,908,908,908,0
20240531,185000,142771491,908,908,908,908,0
20240531,184900,142771491,908,908,908,908,0
20240531,184800,142771491,908,908,908,908,0
20240531,184700,142771491,908,908,908,908,0
20240531,184600,142771491,908,908,908,908,0
20240531,184500,142771491,908,908,908,908,0
20240531,184400,142771491,908,908,908,908,0
20240531,184300,142771491,908,908,908,908,0
20240531,184200,142771491,908,908,908,908,0
20240531,184100,142771491,908,908,908,908,0
20240531,184000,142771491,908,908,908,908,0
20240531,183900,142771491,908,908,908,908,0
20240531,183800,142771491,908,908,908,908,0
20240531,183700,142771491,908,908,908,908,0
20240531,183600,142771491,908,908,908,908,0
20240531,183500,142771491,908,908,908,908,0
20240531,183400,142771491,908,908,908,908,0
20240531,183300,142771491,908,908,908,908,0
20240531,183200,142771491,908,908,908,908,0
20240531,183100,142771491,908,908,908,908,0
20240531,183000,142771491,908,908,908,908,0
20240531,182900,142771491,908,908,908,908,0
20240531,182800,142771491,908,908,908,908,0
20240531,182700,142771491,908,908,908,908,0
20240531,182600,142771491,908,908,908,908,0
20240531,182500,142771491,908,908,908,908,0
20240531,182400,142771491,908,908,908,908,0
20240531,182300,142771491,908,908,908,908,3420
20240531,182200,142771491,908,908,908,908,0
20240531,182100,142771491,908,908,908,908,0
20240531,182000,142771491,908,908,908,908,0
20240531,181900,142771491,908,908,908,908,0
20240531,181800,142771491,908,908,908,908,0
20240531,181700,142771491,908,908,908,908,0
20240531,181600,142771491,908,908,908,908,0
20240531,181500,142771491,908,908,908,908,0
20240531,181400,142771491,908,908,908,908,0
20240531,181300,142771491,908,908,908,908,0
20240531,181200,142771491,908,908,908,908,0
20240531,181100,142771491,908,908,908,908,0
20240531,181000,142771491,908,908,908,908,0
20240531,180900,142771491,908,908,908,908,0
20240531,180800,142771491,908,908,908,908,0
20240531,180700,142771491,908,908,908,908,0
20240531,180600,142771491,908,908,908,908,0
20240531,180500,142771491,908,908,908,908,0
20240531,180400,142771491,908,908,908,908,0
20240531,180300,142771491,908,908,908,908,0
20240531,180200,142771491,908,908,908,908,0
20240531,180100,142771491,908,908,908,908,0
20240531,180000,142771491,908,908,908,908,0
20240531,175900,142771491,908,908,908,908,0
20240531,175800,142771491,908,908,908,908,0
20240531,175700,142771491,908,908,908,908,0
20240531,175600,142771491,908,908,908,908,0
20240531,175500,142771491,908,908,908,908,0
20240531,175400,142771491,908,908,908,908,0
20240531,175300,142771491,908,908,908,908,3420
20240531,175200,142771491,908,908,908,908,0
20240531,175100,142771491,908,908,908,908,0
20240531,175000,142771491,908,908,908,908,0
20240531,174900,142771491,908,908,908,908,0
20240531,174800,142771491,908,908,908,908,0
20240531,174700,142771491,908,908,908,908,0
20240531,174600,142771491,908,908,908,908,0
20240531,174500,142771491,908,908,908,908,0
20240531,174400,142771491,908,908,908,908,0
20240531,174300,142771491,908,908,908,908,0
20240531,174200,142771491,908,908,908,908,0
20240531,174100,142771491,908,908,908,908,0
20240531,174000,142771491,908,908,908,908,0
20240531,173900,142771491,908,908,908,908,0
20240531,173800,142771491,908,908,908,908,0
20240531,173700,142771491,908,908,908,908,0
20240531,173600,142771491,908,908,908,908,0
20240531,173500,142771491,908,908,908,908,0
20240531,173400,142771491,908,908,908,908,0
20240531,173300,142771491,908,908,908,908,0
20240531,173200,142771491,908,908,908,908,0
20240531,173100,142771491,908,908,908,908,0
20240531,173000,142771491,908,908,908,908,0
20240531,172900,142771491,908,908,908,908,0
20240531,172800,142771491,908,908,908,908,0
20240531,172700,142771491,908,908,908,908,0
20240531,172600,142771491,908,908,908,908,0
20240531,172500,142771491,908,908,908,908,0
20240531,172400,142771491,908,908,908,908,0
20240531,172300,142771491,908,908,908,908,3420
20240531,172200,142771491,908,908,908,908,0
20240531,172100,142771491,908,908,908,908,0
20240531,172000,142771491,908,908,908,908,0
20240531,171900,142771491,908,908,908,908,0
20240531,171800,142771491,908,908,908,908,0
20240531,171700,142771491,908,908,908,908,0
20240531,171600,142771491,908,908,908,908,0
20240531,171500,142771491,908,908,908,908,0
20240531,171400,142771491,908,908,908,908,0
20240531,171300,142771491,908,908,908,908,0
20240531,171200,142771491,908,908,908,908,0
20240531,171100,142771491,908,908,908,908,0
20240531,171000,142771491,908,908,908,908,0
20240531,170900,142771491,908,908,908,908,0
20240531,170800,142771491,908,908,908,908,0
20240531,170700,142771491,908,908,908,908,0
20240531,170600,142771491,908,908,908,908,0
20240531,170500,142771491,908,908,908,908,0
20240531,170400,142771491,908,908,908,908,0
20240531,170300,142771491,908,908,908,908,0
20240531,170200,142771491,908,908,908,908,0
20240531,170100,142771491,908,908,908,908,0
20240531,170000,142771491,908,908,908,908,0
20240531,165900,142771491,908,908,908,908,0
20240531,165800,142771491,908,908,908,908,0
20240531,165700,142771491,908,908,908,908,0
20240531,165600,142771491,908,908,908,908,0
20240531,165500,142771491,908,908,908,908,0
20240531,165400,142771491,908,908,908,908,0
20240531,165300,142771491,908,908,908,908,3420
20240531,165200,142771491,908,908,908,908,0
20240531,165100,142771491,908,908,908,908,0
20240531,165000,142771491,908,908,908,908,0
20240531,164900,142771491,908,908,908,908,0
20240531,164800,142771491,908,908,908,908,0
20240531,164700,142771491,908,908,908,908,0
20240531,164600,142771491,908,908,908,908,0
20240531,164500,142771491,908,908,908,908,0
20240531,164400,142771491,908,908,908,908,0
20240531,164300,142771491,908,908,908,908,0
20240531,164200,142771491,908,908,908,908,0
20240531,164100,142771491,908,908,908,908,0
20240531,164000,142771491,908,908,908,908,0
20240531,163900,142771491,908,908,908,908,0
20240531,163800,142771491,908,908,908,908,0
20240531,163700,142771491,908,908,908,908,0
20240531,163600,142771491,908,908,908,908,0
20240531,163500,142771491,908,908,908,908,0
20240531,163400,142771491,908,908,908,908,0
20240531,163300,142771491,908,908,908,908,0
20240531,163200,142771491,908,908,908,908,0
20240531,163100,142771491,908,908,908,908,0
20240531,163000,142771491,908,908,908,908,0
20240531,162900,142771491,908,908,908,908,0
20240531,162800,142771491,908,908,908,908,0
20240531,162700,142771491,908,908,908,908,0
20240531,162600,142771491,908,908,908,908,0
20240531,162500,142771491,908,908,908,908,0
20240531,162400,142771491,908,908,908,908,0
20240531,162300,142771491,908,908,908,908,3420
20240531,162200,142771491,908,908,908,908,0
20240531,162100,142771491,908,908,908,908,0
20240531,162000,142771491,908,908,908,908,0
20240531,161900,142771491,908,908,908,908,0
20240531,161800,142771491,908,908,908,908,0
20240531,161700,142771491,908,908,908,908,0
20240531,161600,142771491,908,908,908,908,0
20240531,161500,142771491,908,908,908,908,0
20240531,161400,142771491,908,908,908,908,0
20240531,161300,142771491,908,908,908,908,0
20240531,161200,142771491,908,908,908,908,0
20240531,161100,142771491,908,908,908,908,0
20240531,161000,142771491,908,908,908,908,0
20240531,160900,142771491,908,908,908,908,0
20240531,160800,142771491,908,908,908,908,0
20240531,160700,142771491,908,908,908,908,0
20240531,160600,142771491,908,908,908,908,0
20240531,160500,142771491,908,908,908,908,0
20240531,160400,142771491,908,908,908,908,0
20240531,160300,142771491,908,908,908,908,0
20240531,160200,142771491,908,908,908,908,0
20240531,160100,142771491,908,908,908,908,0
20240531,160000,142771491,908,908,908,908,0
20240531,155900,142771491,908,908,908,908,0
20240531,155800,142771491,908,908,908,908,0
20240531,155700,142771491,908,908,908,908,0
20240531,155600,142771491,908,908,908,908,0
20240531,155500,142771491,908,908,908,908,0
20240531,155400,142771491,908,908,908,908,0
20240531,155300,142771491,908,908,908,908,3420
20240531,155200,142771491,908,908,908,908,0
20240531,155100,142771491,908,908,908,908,0
20240531,155000,142771491,908,908,908,908,0
20240531,154900,142771491,908,908,908,908,0
20240531,154800,142771491,908,908,908,908,0
20240531,154700,142771491,908,908,908,908,0
20240531,154600,142771491,908,908,908,908,0
20240531,154500,142771491,908,908,908,908,0
20240531,154400,142771491,908,908,908,908,0
20240531,154300,142771491,908,908,908,908,0
20240531,154200,142771491,908,908,908,908,0
20240531,154100,142771491,908,908,908,908,0
20240531,154000,142771491,908,908,908,908,0
20240531,153900,142771491,908,908,908,908,0
20240531,153800,142771491,908,908,908,908,0
20240531,153700,142771491,908,908,908,908,0
20240531,153600,142771491,908,908,908,908,0
20240531,153500,142771491,908,908,908,908,0
20240531,153400,142771491,908,908,908,908,0
20240531,153300,142771491,908,908,908,908,0
20240531,153200,142771491,908,908,908,908,0
20240531,153100,142771491,908,908,908,908,0
20240531,153000,142771491,908,908,908,908,3420
20240531,152900,139666131,912,912,912,912,0
20240531,152800,139666131,912,912,912,912,0
20240531,152700,139666131,912,912,912,912,0
20240531,152600,139666131,912,912,912,912,0
20240531,152500,139666131,912,912,912,912,0
20240531,152400,139666131,912,912,912,912,0
20240531,152300,139666131,912,912,912,912,0
20240531,152200,139666131,912,912,912,912,0
20240531,152100,139666131,912,912,912,912,0
20240531,152000,139666131,912,912,912,912,0
20240531,151900,139666131,912,912,912,912,0
20240531,151800,139666131,912,911,912,911,825
20240531,151700,138913766,912,910,912,910,1692
20240531,151600,137374042,910,910,910,910,8
20240531,151500,137366762,910,911,912,910,1830
20240531,151400,135699846,911,911,911,911,0
20240531,151300,135699846,911,911,911,911,0
20240531,151200,135699846,911,911,911,911,0
20240531,151100,135699846,911,910,911,910,198
20240531,151000,135519664,910,912,912,910,5
20240531,150900,135515112,910,911,911,910,1014
20240531,150800,134592367,911,911,911,911,0
20240531,150700,134592367,911,911,911,911,0
20240531,150600,134592367,911,911,911,911,224
20240531,150500,134388303,914,914,914,914,0
20240531,150400,134388303,914,914,914,914,1
20240531,150300,134387389,911,911,911,911,0
20240531,150200,134387389,911,911,911,911,876
20240531,150100,133589353,910,910,910,910,0
20240531,150000,133589353,910,910,910,910,353
20240531,145900,133268123,910,910,910,910,1022
20240531,145800,132338103,910,910,910,910,0
20240531,145700,132338103,910,910,910,910,0
20240531,145600,132338103,910,910,910,910,2
20240531,145500,132336283,907,907,907,907,18
20240531,145400,132319957,910,910,910,910,8
20240531,145300,132312677,910,906,910,906,9124
20240531,145200,124015331,907,909,909,907,5313
20240531,145100,119192408,908,908,908,908,0
20240531,145000,119192408,908,908,908,908,104
20240531,144900,119097976,909,908,909,908,2
20240531,144800,119096159,909,909,909,909,0
20240531,144700,119096159,909,909,909,909,210
20240531,144600,118905269,910,910,910,910,1
20240531,144500,118904359,909,909,909,909,1
20240531,144400,118903450,910,910,910,909,83
20240531,144300,118828000,911,909,911,909,111
20240531,144200,118727079,911,911,911,911,0
20240531,144100,118727079,911,911,911,911,1
20240531,144000,118726168,909,909,909,909,800
20240531,143900,117998968,909,910,910,909,1275
20240531,143800,116839379,909,909,909,909,0
20240531,143700,116839379,909,909,909,909,0
20240531,143600,116839379,909,909,909,909,0
20240531,143500,116839379,909,909,909,909,0
20240531,143400,116839379,909,910,910,909,104
20240531,143300,116744810,911,911,911,911,0
20240531,143200,116744810,911,911,911,911,6
20240531,143100,116739344,911,911,911,911,0
20240531,143000,116739344,911,911,911,911,0
20240531,142900,116739344,911,911,911,911,1
20240531,142800,116738433,909,909,909,909,25
20240531,142700,116715708,910,910,910,910,0
20240531,142600,116715708,910,910,910,910,0
20240531,142500,116715708,910,910,910,910,633
20240531,142400,116139678,910,910,910,910,1407
20240531,142300,114859308,911,911,911,911,0
20240531,142200,114859308,911,911,911,911,3000
20240531,142100,112126308,911,911,911,911,0
20240531,142000,112126308,911,911,911,911,10
20240531,141900,112117198,911,910,911,910,2
20240531,141800,112115377,909,909,909,909,104
20240531,141700,112020841,909,909,909,909,0
20240531,141600,112020841,909,909,909,909,0
20240531,141500,112020841,909,909,909,909,0
20240531,141400,112020841,909,910,910,909,7139
20240531,141300,105530077,911,911,911,911,30
20240531,141200,105502747,911,911,911,911,0
20240531,141100,105502747,911,911,911,911,0
20240531,141000,105502747,911,911,911,911,0
20240531,140900,105502747,911,911,911,911,0
20240531,140800,105502747,911,911,911,911,2
20240531,140700,105500925,910,910,910,910,100
20240531,140600,105409925,910,910,910,910,4
20240531,140500,105406285,910,910,910,910,0
20240531,140400,105406285,910,910,910,910,1
20240531,140300,105405375,911,911,911,911,2000
20240531,140200,103583375,909,910,910,909,3510
20240531,140100,100391792,911,911,911,911,0
20240531,140000,100391792,911,911,911,911,187
20240531,135900,100221435,910,910,910,910,1
20240531,135800,100220525,911,911,911,911,1
20240531,135700,100219614,911,911,911,911,113
20240531,135600,100116671,911,910,911,910,259
20240531,135500,99880723,911,912,912,911,122
20240531,135400,99769580,910,912,912,910,1100
20240531,135300,98768313,911,911,911,911,892
20240531,135200,97955701,911,911,911,911,880
20240531,135100,97154021,911,911,911,911,1
20240531,135000,97153110,912,912,912,912,63
20240531,134900,97095654,912,912,912,912,0
20240531,134800,97095654,912,912,912,912,0
20240531,134700,97095654,912,912,912,912,0
20240531,134600,97095654,912,912,912,912,104
20240531,134500,97000806,916,916,916,916,0
20240531,134400,97000806,916,916,916,916,1
20240531,134300,96999890,912,912,912,912,1
20240531,134200,96998978,912,915,916,912,7
20240531,134100,96992578,912,915,916,912,16
20240531,134000,96977955,915,912,915,912,4
20240531,133900,96974299,916,913,916,913,10
20240531,133800,96965142,911,912,912,911,1000
20240531,133700,96053861,912,912,912,912,0
20240531,133600,96053861,912,913,916,912,400
20240531,133500,95688664,912,912,912,912,0
20240531,133400,95688664,912,912,912,912,0
20240531,133300,95688664,912,912,912,912,0
20240531,133200,95688664,912,912,912,912,500
20240531,133100,95232664,912,912,912,912,0
20240531,133000,95232664,912,913,913,912,104
20240531,132900,95137787,917,917,917,917,0
20240531,132800,95137787,917,917,917,917,0
20240531,132700,95137787,917,917,917,917,1
20240531,132600,95136870,917,917,917,917,0
20240531,132500,95136870,917,917,917,917,0
20240531,132400,95136870,917,917,917,917,0
20240531,132300,95136870,917,917,917,917,0
20240531,132200,95136870,917,917,917,917,0
20240531,132100,95136870,917,917,917,917,1
20240531,132000,95135953,916,916,916,916,0
20240531,131900,95135953,916,916,916,916,822
20240531,131800,94383001,916,916,916,916,0
20240531,131700,94383001,916,916,916,916,1
20240531,131600,94382085,912,912,912,912,0
20240531,131500,94382085,912,912,912,912,0
20240531,131400,94382085,912,912,912,912,104
20240531,131300,94287237,917,917,917,917,0
20240531,131200,94287237,917,917,917,917,7
20240531,131100,94280818,917,917,917,917,1
20240531,131000,94279901,912,912,912,912,0
20240531,130900,94279901,912,912,912,912,0
20240531,130800,94279901,912,912,912,912,0
20240531,130700,94279901,912,912,912,912,0
20240531,130600,94279901,912,912,912,912,185
20240531,130500,94111181,911,911,911,911,0
20240531,130400,94111181,911,911,911,911,0
20240531,130300,94111181,911,911,911,911,0
20240531,130200,94111181,911,911,911,911,0
20240531,130100,94111181,911,911,911,911,0
20240531,130000,94111181,911,911,911,911,0
20240531,125900,94111181,911,912,912,911,5000
20240531,125800,89555098,912,912,912,912,354
20240531,125700,89232250,918,918,918,918,0
20240531,125600,89232250,918,918,918,918,5
20240531,125500,89227660,918,918,918,918,3
20240531,125400,89224906,918,918,918,918,0
20240531,125300,89224906,918,918,918,918,0
20240531,125200,89224906,918,916,918,912,223
20240531,125100,89020910,918,918,918,918,1
20240531,125000,89019992,917,917,917,917,10
20240531,124900,89010822,918,918,918,918,0
20240531,124800,89010822,918,918,918,918,1
20240531,124700,89009904,917,917,917,917,81
20240531,124600,88935627,918,917,918,917,207
20240531,124500,88745807,917,917,917,917,2817
20240531,124400,86162618,912,912,912,912,0
20240531,124300,86162618,912,912,912,912,1
20240531,124200,86161706,912,912,912,912,104
20240531,124100,86066858,917,917,917,917,30
20240531,124000,86039348,917,917,917,917,0
20240531,123900,86039348,917,917,917,917,0
20240531,123800,86039348,917,917,917,917,66
20240531,123700,85978826,917,917,917,917,0
20240531,123600,85978826,917,917,917,917,0
20240531,123500,85978826,917,917,917,917,0
20240531,123400,85978826,917,917,917,917,0
20240531,123300,85978826,917,917,917,917,3
20240531,123200,85976075,917,917,917,917,7
20240531,123100,85969656,917,917,917,917,1
20240531,123000,85968739,912,912,912,912,279
20240531,122900,85714291,912,912,912,912,290
20240531,122800,85449811,912,912,912,912,135
20240531,122700,85326691,912,912,912,912,2070
20240531,122600,83438851,912,913,913,912,104
20240531,122500,83343941,917,917,917,917,0
20240531,122400,83343941,917,917,917,917,0
20240531,122300,83343941,917,917,917,917,155
20240531,122200,83201806,917,917,917,917,0
20240531,122100,83201806,917,917,917,917,0
20240531,122000,83201806,917,917,917,917,2000
20240531,121900,81367806,917,917,917,917,0
20240531,121800,81367806,917,917,917,917,0
20240531,121700,81367806,917,917,917,917,0
20240531,121600,81367806,917,917,917,917,0
20240531,121500,81367806,917,917,917,917,0
20240531,121400,81367806,917,917,917,917,0
20240531,121300,81367806,917,915,917,915,1385
20240531,121200,80098019,915,915,915,915,0
20240531,121100,80098019,915,915,915,915,55
20240531,121000,80047694,914,915,915,914,204
20240531,120900,79861138,915,915,915,915,0
20240531,120800,79861138,915,915,915,915,0
20240531,120700,79861138,915,915,915,915,0
20240531,120600,79861138,915,915,915,915,0
20240531,120500,79861138,915,915,915,915,3
20240531,120400,79858393,914,914,914,914,0
20240531,120300,79858393,914,913,914,913,2150
20240531,120200,77893365,913,913,913,913,11
20240531,120100,77883322,914,914,914,914,0
20240531,120000,77883322,914,914,914,914,532
20240531,115900,77397074,914,914,914,914,445
20240531,115800,76990344,915,915,915,915,0
20240531,115700,76990344,915,915,915,915,6
20240531,115600,76984854,917,917,917,917,0
20240531,115500,76984854,917,917,917,917,8
20240531,115400,76977518,917,915,917,915,110
20240531,115300,76876858,917,917,917,917,2
20240531,115200,76875024,917,917,917,917,0
20240531,115100,76875024,917,917,917,917,0
20240531,115000,76875024,917,917,917,917,0
20240531,114900,76875024,917,917,917,917,0
20240531,114800,76875024,917,917,917,917,0
20240531,114700,76875024,917,917,917,917,0
20240531,114600,76875024,917,917,917,917,0
20240531,114500,76875024,917,917,917,917,0
20240531,114400,76875024,917,917,917,917,0
20240531,114300,76875024,917,917,917,917,0
20240531,114200,76875024,917,917,917,917,1
20240531,114100,76874107,912,912,912,912,0
20240531,114000,76874107,912,912,912,912,0
20240531,113900,76874107,912,912,912,912,0
20240531,113800,76874107,912,912,912,912,104
20240531,113700,76779259,912,912,912,912,0
20240531,113600,76779259,912,912,912,912,0
20240531,113500,76779259,912,913,913,912,10
20240531,113400,76770137,912,912,912,912,0
20240531,113300,76770137,912,912,912,912,0
20240531,113200,76770137,912,912,912,912,0
20240531,113100,76770137,912,912,912,912,0
20240531,113000,76770137,912,912,912,912,0
20240531,112900,76770137,912,912,912,912,0
20240531,112800,76770137,912,912,912,912,0
20240531,112700,76770137,912,912,912,912,0
20240531,112600,76770137,912,912,912,912,0
20240531,112500,76770137,912,912,912,912,0
20240531,112400,76770137,912,912,912,912,0
20240531,112300,76770137,912,912,912,912,0
20240531,112200,76770137,912,912,912,912,104
20240531,112100,76675289,912,912,912,912,200
20240531,112000,76492889,918,918,918,918,0
20240531,111900,76492889,918,918,918,918,0
20240531,111800,76492889,918,918,918,918,1
20240531,111700,76491971,918,918,918,918,3
20240531,111600,76489217,919,919,919,919,0
20240531,111500,76489217,919,919,919,919,0
20240531,111400,76489217,919,919,919,919,0
20240531,111300,76489217,919,918,919,918,74
20240531,111200,76421234,912,912,912,912,0
20240531,111100,76421234,912,912,912,912,4
20240531,111000,76417586,912,912,912,912,0
20240531,110900,76417586,912,912,912,912,0
20240531,110800,76417586,912,912,912,912,0
20240531,110700,76417586,912,912,912,912,0
20240531,110600,76417586,912,915,915,912,104
20240531,110500,76322438,920,920,920,920,0
20240531,110400,76322438,920,920,920,920,0
20240531,110300,76322438,920,920,920,920,55
20240531,110200,76271838,920,920,920,920,0
20240531,110100,76271838,920,920,920,920,139
20240531,110000,76143958,920,920,920,920,217
20240531,105900,75944318,920,920,920,920,0
20240531,105800,75944318,920,920,920,920,1086
20240531,105700,74945198,920,920,920,920,0
20240531,105600,74945198,920,920,920,920,0
20240531,105500,74945198,920,920,920,920,176
20240531,105400,74783278,921,920,921,920,645
20240531,105300,74189868,920,920,920,920,30
20240531,105200,74162268,920,920,920,920,30
20240531,105100,74134668,920,920,920,920,33
20240531,105000,74104308,921,916,921,915,4503
20240531,104900,69960293,915,915,915,915,0
20240531,104800,69960293,915,915,915,915,13
20240531,104700,69948398,915,915,915,915,0
20240531,104600,69948398,915,915,915,915,296
20240531,104500,69677558,915,915,915,915,0
20240531,104400,69677558,915,915,915,915,0
20240531,104300,69677558,915,915,915,915,1
20240531,104200,69676643,915,915,915,915,24
20240531,104100,69654683,915,915,915,915,2
20240531,104000,69652853,911,911,911,911,0
20240531,103900,69652853,911,911,911,911,0
20240531,103800,69652853,911,911,911,911,0
20240531,103700,69652853,911,911,911,911,0
20240531,103600,69652853,911,911,911,911,0
20240531,103500,69652853,911,911,911,911,1863
20240531,103400,67955660,911,912,912,911,104
20240531,103300,67860896,916,916,916,916,0
20240531,103200,67860896,916,916,916,916,0
20240531,103100,67860896,916,914,916,914,1600
20240531,103000,66396577,913,913,913,913,1292
20240531,102900,65216981,912,912,912,912,0
20240531,102800,65216981,912,912,912,912,90
20240531,102700,65134901,912,912,912,912,0
20240531,102600,65134901,912,912,912,912,20
20240531,102500,65116661,912,912,912,912,0
20240531,102400,65116661,912,912,912,912,4
20240531,102300,65113013,912,912,912,912,0
20240531,102200,65113013,912,912,912,912,77
20240531,102100,65042789,912,912,912,912,423
20240531,102000,64657013,912,912,912,912,0
20240531,101900,64657013,912,912,912,912,0
20240531,101800,64657013,912,912,912,912,415
20240531,101700,64278533,914,912,914,912,4
20240531,101600,64274879,912,912,912,912,400
20240531,101500,63910079,912,912,912,911,8117
20240531,101400,56510056,912,912,912,912,1393
20240531,101300,55239640,912,912,912,912,0
20240531,101200,55239640,912,913,913,912,3600
20240531,101100,51954740,912,912,912,912,0
20240531,101000,51954740,912,912,912,912,0
20240531,100900,51954740,912,912,912,912,7
20240531,100800,51948356,912,912,912,912,316
20240531,100700,51660164,912,912,912,912,0
20240531,100600,51660164,912,912,912,912,1
20240531,100500,51659252,912,912,912,912,0
20240531,100400,51659252,912,912,912,912,1
20240531,100300,51658340,912,916,916,912,4
20240531,100200,51654688,916,911,916,911,107
20240531,100100,51557198,911,913,913,911,3000
20240531,100000,48823220,914,914,914,914,1
20240531,095900,48822306,919,913,919,913,6
20240531,095800,48816798,913,914,919,913,51
20240531,095700,48769955,913,913,913,913,1100
20240531,095600,47765655,913,913,913,913,43
20240531,095500,47726396,913,913,913,913,7
20240531,095400,47720005,914,914,914,914,1
20240531,095300,47719091,921,921,921,914,5
20240531,095200,47714493,913,913,921,912,82
20240531,095100,47639232,918,913,918,913,2
20240531,095000,47637401,914,914,914,914,43
20240531,094900,47598099,910,909,914,909,2824
20240531,094800,45020980,909,913,913,909,344
20240531,094700,44706916,908,908,908,908,0
20240531,094600,44706916,908,908,908,908,104
20240531,094500,44612484,914,914,914,914,2
20240531,094400,44610656,913,910,913,910,2011
20240531,094300,42774643,906,906,906,906,0
20240531,094200,42774643,906,914,914,906,1826
20240531,094100,41115865,914,914,914,914,0
20240531,094000,41115865,914,911,914,911,387
20240531,093900,40762151,910,907,910,907,4792
20240531,093800,36409050,905,905,905,905,0
20240531,093700,36409050,905,905,906,905,1792
20240531,093600,34787280,906,906,906,905,1493
20240531,093500,33434734,906,907,907,906,411
20240531,093400,33062357,907,907,907,907,111
20240531,093300,32961680,907,908,909,907,1626
20240531,093200,31486256,909,908,909,908,351
20240531,093100,31167531,908,908,908,908,1444
20240531,093000,29856379,907,909,909,907,925
20240531,092900,29016963,908,909,909,908,386
20240531,092800,28666444,908,909,909,908,2217
20240531,092700,26653191,909,910,910,909,420
20240531,092600,26271410,912,909,912,909,2
20240531,092500,26269589,909,912,912,909,204
20240531,092400,26083547,909,909,909,909,2560
20240531,092300,23756507,909,909,909,909,109
20240531,092200,23657426,910,912,912,910,3
20240531,092100,23654692,910,910,910,910,1
20240531,092000,23653782,912,912,912,912,4
20240531,091900,23650134,908,909,909,908,3812
20240531,091800,20188396,908,910,910,908,5119
20240531,091700,15535956,915,915,915,915,3
20240531,091600,15533211,910,915,915,910,205
20240531,091500,15346541,910,910,910,910,2
20240531,091400,15344721,909,911,911,909,5184
20240531,091300,10628013,911,911,911,911,15
20240531,091200,10614348,911,911,911,911,2
20240531,091100,10612526,910,918,918,910,2009
20240531,091000,8784328,910,910,912,909,3359
20240531,090900,5728628,917,917,917,917,1
20240531,090800,5727711,910,910,910,910,200
20240531,090700,5545711,921,921,921,921,0
20240531,090600,5545711,921,921,921,921,0
20240531,090500,5545711,921,921,921,921,0
20240531,090400,5545711,921,921,921,921,0
20240531,090300,5545711,921,921,921,921,0
20240531,090200,5545711,921,911,921,911,2265
20240531,090100,3481736,911,910,912,910,491
20240531,090000,3034364,908,909,910,908,3338