KissMeData/019590/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,204500,152240397,843,843,843,843,1867
20230531,204400,152240397,843,843,843,843,0
20230531,204300,152240397,843,843,843,843,0
20230531,204200,152240397,843,843,843,843,0
20230531,204100,152240397,843,843,843,843,0
20230531,204000,152240397,843,843,843,843,0
20230531,203900,152240397,843,843,843,843,0
20230531,203800,152240397,843,843,843,843,0
20230531,203700,152240397,843,843,843,843,0
20230531,203600,152240397,843,843,843,843,0
20230531,203500,152240397,843,843,843,843,0
20230531,203400,152240397,843,843,843,843,0
20230531,203300,152240397,843,843,843,843,0
20230531,203200,152240397,843,843,843,843,0
20230531,203100,152240397,843,843,843,843,0
20230531,203000,152240397,843,843,843,843,0
20230531,202900,152240397,843,843,843,843,0
20230531,202800,152240397,843,843,843,843,0
20230531,202700,152240397,843,843,843,843,0
20230531,202600,152240397,843,843,843,843,0
20230531,202500,152240397,843,843,843,843,0
20230531,202400,152240397,843,843,843,843,0
20230531,202300,152240397,843,843,843,843,0
20230531,202200,152240397,843,843,843,843,0
20230531,202100,152240397,843,843,843,843,0
20230531,202000,152240397,843,843,843,843,0
20230531,201900,152240397,843,843,843,843,0
20230531,201800,152240397,843,843,843,843,0
20230531,201700,152240397,843,843,843,843,0
20230531,201600,152240397,843,843,843,843,0
20230531,201500,152240397,843,843,843,843,1867
20230531,201400,152240397,843,843,843,843,0
20230531,201300,152240397,843,843,843,843,0
20230531,201200,152240397,843,843,843,843,0
20230531,201100,152240397,843,843,843,843,0
20230531,201000,152240397,843,843,843,843,0
20230531,200900,152240397,843,843,843,843,0
20230531,200800,152240397,843,843,843,843,0
20230531,200700,152240397,843,843,843,843,0
20230531,200600,152240397,843,843,843,843,0
20230531,200500,152240397,843,843,843,843,0
20230531,200400,152240397,843,843,843,843,0
20230531,200300,152240397,843,843,843,843,0
20230531,200200,152240397,843,843,843,843,0
20230531,200100,152240397,843,843,843,843,0
20230531,200000,152240397,843,843,843,843,0
20230531,195900,152240397,843,843,843,843,0
20230531,195800,152240397,843,843,843,843,0
20230531,195700,152240397,843,843,843,843,0
20230531,195600,152240397,843,843,843,843,0
20230531,195500,152240397,843,843,843,843,0
20230531,195400,152240397,843,843,843,843,0
20230531,195300,152240397,843,843,843,843,0
20230531,195200,152240397,843,843,843,843,0
20230531,195100,152240397,843,843,843,843,0
20230531,195000,152240397,843,843,843,843,0
20230531,194900,152240397,843,843,843,843,0
20230531,194800,152240397,843,843,843,843,0
20230531,194700,152240397,843,843,843,843,0
20230531,194600,152240397,843,843,843,843,0
20230531,194500,152240397,843,843,843,843,1867
20230531,194400,152240397,843,843,843,843,0
20230531,194300,152240397,843,843,843,843,0
20230531,194200,152240397,843,843,843,843,0
20230531,194100,152240397,843,843,843,843,0
20230531,194000,152240397,843,843,843,843,0
20230531,193900,152240397,843,843,843,843,0
20230531,193800,152240397,843,843,843,843,0
20230531,193700,152240397,843,843,843,843,0
20230531,193600,152240397,843,843,843,843,0
20230531,193500,152240397,843,843,843,843,0
20230531,193400,152240397,843,843,843,843,0
20230531,193300,152240397,843,843,843,843,0
20230531,193200,152240397,843,843,843,843,0
20230531,193100,152240397,843,843,843,843,0
20230531,193000,152240397,843,843,843,843,0
20230531,192900,152240397,843,843,843,843,0
20230531,192800,152240397,843,843,843,843,0
20230531,192700,152240397,843,843,843,843,0
20230531,192600,152240397,843,843,843,843,0
20230531,192500,152240397,843,843,843,843,0
20230531,192400,152240397,843,843,843,843,0
20230531,192300,152240397,843,843,843,843,0
20230531,192200,152240397,843,843,843,843,0
20230531,192100,152240397,843,843,843,843,0
20230531,192000,152240397,843,843,843,843,0
20230531,191900,152240397,843,843,843,843,0
20230531,191800,152240397,843,843,843,843,0
20230531,191700,152240397,843,843,843,843,0
20230531,191600,152240397,843,843,843,843,0
20230531,191500,152240397,843,843,843,843,1867
20230531,191400,152240397,843,843,843,843,0
20230531,191300,152240397,843,843,843,843,0
20230531,191200,152240397,843,843,843,843,0
20230531,191100,152240397,843,843,843,843,0
20230531,191000,152240397,843,843,843,843,0
20230531,190900,152240397,843,843,843,843,0
20230531,190800,152240397,843,843,843,843,0
20230531,190700,152240397,843,843,843,843,0
20230531,190600,152240397,843,843,843,843,0
20230531,190500,152240397,843,843,843,843,0
20230531,190400,152240397,843,843,843,843,0
20230531,190300,152240397,843,843,843,843,0
20230531,190200,152240397,843,843,843,843,0
20230531,190100,152240397,843,843,843,843,0
20230531,190000,152240397,843,843,843,843,0
20230531,185900,152240397,843,843,843,843,0
20230531,185800,152240397,843,843,843,843,0
20230531,185700,152240397,843,843,843,843,0
20230531,185600,152240397,843,843,843,843,0
20230531,185500,152240397,843,843,843,843,0
20230531,185400,152240397,843,843,843,843,0
20230531,185300,152240397,843,843,843,843,0
20230531,185200,152240397,843,843,843,843,0
20230531,185100,152240397,843,843,843,843,0
20230531,185000,152240397,843,843,843,843,0
20230531,184900,152240397,843,843,843,843,0
20230531,184800,152240397,843,843,843,843,0
20230531,184700,152240397,843,843,843,843,0
20230531,184600,152240397,843,843,843,843,0
20230531,184500,152240397,843,843,843,843,1867
20230531,184400,152240397,843,843,843,843,0
20230531,184300,152240397,843,843,843,843,0
20230531,184200,152240397,843,843,843,843,0
20230531,184100,152240397,843,843,843,843,0
20230531,184000,152240397,843,843,843,843,0
20230531,183900,152240397,843,843,843,843,0
20230531,183800,152240397,843,843,843,843,0
20230531,183700,152240397,843,843,843,843,0
20230531,183600,152240397,843,843,843,843,0
20230531,183500,152240397,843,843,843,843,0
20230531,183400,152240397,843,843,843,843,0
20230531,183300,152240397,843,843,843,843,0
20230531,183200,152240397,843,843,843,843,0
20230531,183100,152240397,843,843,843,843,0
20230531,183000,152240397,843,843,843,843,0
20230531,182900,152240397,843,843,843,843,0
20230531,182800,152240397,843,843,843,843,0
20230531,182700,152240397,843,843,843,843,0
20230531,182600,152240397,843,843,843,843,0
20230531,182500,152240397,843,843,843,843,0
20230531,182400,152240397,843,843,843,843,0
20230531,182300,152240397,843,843,843,843,0
20230531,182200,152240397,843,843,843,843,0
20230531,182100,152240397,843,843,843,843,0
20230531,182000,152240397,843,843,843,843,0
20230531,181900,152240397,843,843,843,843,0
20230531,181800,152240397,843,843,843,843,0
20230531,181700,152240397,843,843,843,843,0
20230531,181600,152240397,843,843,843,843,0
20230531,181500,152240397,843,843,843,843,1867
20230531,181400,152240397,843,843,843,843,0
20230531,181300,152240397,843,843,843,843,0
20230531,181200,152240397,843,843,843,843,0
20230531,181100,152240397,843,843,843,843,0
20230531,181000,152240397,843,843,843,843,0
20230531,180900,152240397,843,843,843,843,0
20230531,180800,152240397,843,843,843,843,0
20230531,180700,152240397,843,843,843,843,0
20230531,180600,152240397,843,843,843,843,0
20230531,180500,152240397,843,843,843,843,0
20230531,180400,152240397,843,843,843,843,0
20230531,180300,152240397,843,843,843,843,0
20230531,180200,152240397,843,843,843,843,0
20230531,180100,152240397,843,843,843,843,0
20230531,180000,152240397,843,843,843,843,0
20230531,175900,152240397,843,843,843,843,0
20230531,175800,152240397,843,843,843,843,0
20230531,175700,152240397,843,843,843,843,0
20230531,175600,152240397,843,843,843,843,0
20230531,175500,152240397,843,843,843,843,0
20230531,175400,152240397,843,843,843,843,0
20230531,175300,152240397,843,843,843,843,0
20230531,175200,152240397,843,843,843,843,0
20230531,175100,152240397,843,843,843,843,0
20230531,175000,152240397,843,843,843,843,0
20230531,174900,152240397,843,843,843,843,0
20230531,174800,152240397,843,843,843,843,0
20230531,174700,152240397,843,843,843,843,0
20230531,174600,152240397,843,843,843,843,0
20230531,174500,152240397,843,843,843,843,1867
20230531,174400,152240397,843,843,843,843,0
20230531,174300,152240397,843,843,843,843,0
20230531,174200,152240397,843,843,843,843,0
20230531,174100,152240397,843,843,843,843,0
20230531,174000,152240397,843,843,843,843,0
20230531,173900,152240397,843,843,843,843,0
20230531,173800,152240397,843,843,843,843,0
20230531,173700,152240397,843,843,843,843,0
20230531,173600,152240397,843,843,843,843,0
20230531,173500,152240397,843,843,843,843,0
20230531,173400,152240397,843,843,843,843,0
20230531,173300,152240397,843,843,843,843,0
20230531,173200,152240397,843,843,843,843,0
20230531,173100,152240397,843,843,843,843,0
20230531,173000,152240397,843,843,843,843,0
20230531,172900,152240397,843,843,843,843,0
20230531,172800,152240397,843,843,843,843,0
20230531,172700,152240397,843,843,843,843,0
20230531,172600,152240397,843,843,843,843,0
20230531,172500,152240397,843,843,843,843,0
20230531,172400,152240397,843,843,843,843,0
20230531,172300,152240397,843,843,843,843,0
20230531,172200,152240397,843,843,843,843,0
20230531,172100,152240397,843,843,843,843,0
20230531,172000,152240397,843,843,843,843,0
20230531,171900,152240397,843,843,843,843,0
20230531,171800,152240397,843,843,843,843,0
20230531,171700,152240397,843,843,843,843,0
20230531,171600,152240397,843,843,843,843,0
20230531,171500,152240397,843,843,843,843,1867
20230531,171400,152240397,843,843,843,843,0
20230531,171300,152240397,843,843,843,843,0
20230531,171200,152240397,843,843,843,843,0
20230531,171100,152240397,843,843,843,843,0
20230531,171000,152240397,843,843,843,843,0
20230531,170900,152240397,843,843,843,843,0
20230531,170800,152240397,843,843,843,843,0
20230531,170700,152240397,843,843,843,843,0
20230531,170600,152240397,843,843,843,843,0
20230531,170500,152240397,843,843,843,843,0
20230531,170400,152240397,843,843,843,843,0
20230531,170300,152240397,843,843,843,843,0
20230531,170200,152240397,843,843,843,843,0
20230531,170100,152240397,843,843,843,843,0
20230531,170000,152240397,843,843,843,843,0
20230531,165900,152240397,843,843,843,843,0
20230531,165800,152240397,843,843,843,843,0
20230531,165700,152240397,843,843,843,843,0
20230531,165600,152240397,843,843,843,843,0
20230531,165500,152240397,843,843,843,843,0
20230531,165400,152240397,843,843,843,843,0
20230531,165300,152240397,843,843,843,843,0
20230531,165200,152240397,843,843,843,843,0
20230531,165100,152240397,843,843,843,843,0
20230531,165000,152240397,843,843,843,843,0
20230531,164900,152240397,843,843,843,843,0
20230531,164800,152240397,843,843,843,843,0
20230531,164700,152240397,843,843,843,843,0
20230531,164600,152240397,843,843,843,843,0
20230531,164500,152240397,843,843,843,843,1867
20230531,164400,152240397,843,843,843,843,0
20230531,164300,152240397,843,843,843,843,0
20230531,164200,152240397,843,843,843,843,0
20230531,164100,152240397,843,843,843,843,0
20230531,164000,152240397,843,843,843,843,0
20230531,163900,152240397,843,843,843,843,0
20230531,163800,152240397,843,843,843,843,0
20230531,163700,152240397,843,843,843,843,0
20230531,163600,152240397,843,843,843,843,0
20230531,163500,152240397,843,843,843,843,0
20230531,163400,152240397,843,843,843,843,0
20230531,163300,152240397,843,843,843,843,0
20230531,163200,152240397,843,843,843,843,0
20230531,163100,152240397,843,843,843,843,0
20230531,163000,152240397,843,843,843,843,0
20230531,162900,152240397,843,843,843,843,0
20230531,162800,152240397,843,843,843,843,0
20230531,162700,152240397,843,843,843,843,0
20230531,162600,152240397,843,843,843,843,0
20230531,162500,152240397,843,843,843,843,0
20230531,162400,152240397,843,843,843,843,0
20230531,162300,152240397,843,843,843,843,0
20230531,162200,152240397,843,843,843,843,0
20230531,162100,152240397,843,843,843,843,0
20230531,162000,152240397,843,843,843,843,0
20230531,161900,152240397,843,843,843,843,0
20230531,161800,152240397,843,843,843,843,0
20230531,161700,152240397,843,843,843,843,0
20230531,161600,152240397,843,843,843,843,0
20230531,161500,152240397,843,843,843,843,1867
20230531,161400,152240397,843,843,843,843,0
20230531,161300,152240397,843,843,843,843,0
20230531,161200,152240397,843,843,843,843,0
20230531,161100,152240397,843,843,843,843,0
20230531,161000,152240397,843,843,843,843,0
20230531,160900,152240397,843,843,843,843,0
20230531,160800,152240397,843,843,843,843,0
20230531,160700,152240397,843,843,843,843,0
20230531,160600,152240397,843,843,843,843,0
20230531,160500,152240397,843,843,843,843,0
20230531,160400,152240397,843,843,843,843,0
20230531,160300,152240397,843,843,843,843,0
20230531,160200,152240397,843,843,843,843,0
20230531,160100,152240397,843,843,843,843,0
20230531,160000,152240397,843,843,843,843,0
20230531,155900,152240397,843,843,843,843,0
20230531,155800,152240397,843,843,843,843,0
20230531,155700,152240397,843,843,843,843,0
20230531,155600,152240397,843,843,843,843,0
20230531,155500,152240397,843,843,843,843,0
20230531,155400,152240397,843,843,843,843,0
20230531,155300,152240397,843,843,843,843,0
20230531,155200,152240397,843,843,843,843,0
20230531,155100,152240397,843,843,843,843,0
20230531,155000,152240397,843,843,843,843,0
20230531,154900,152240397,843,843,843,843,0
20230531,154800,152240397,843,843,843,843,0
20230531,154700,152240397,843,843,843,843,0
20230531,154600,152240397,843,843,843,843,0
20230531,154500,152240397,843,843,843,843,1867
20230531,154400,152240397,843,843,843,843,0
20230531,154300,152240397,843,843,843,843,0
20230531,154200,152240397,843,843,843,843,0
20230531,154100,152240397,843,843,843,843,0
20230531,154000,152240397,843,843,843,843,0
20230531,153900,152240397,843,843,843,843,0
20230531,153800,152240397,843,843,843,843,0
20230531,153700,152240397,843,843,843,843,0
20230531,153600,152240397,843,843,843,843,0
20230531,153500,152240397,843,843,843,843,0
20230531,153400,152240397,843,843,843,843,0
20230531,153300,152240397,843,843,843,843,0
20230531,153200,152240397,843,843,843,843,0
20230531,153100,152240397,843,843,843,843,0
20230531,153000,152240397,843,843,843,843,1867
20230531,152900,150666516,839,839,839,839,0
20230531,152800,150666516,839,839,839,839,0
20230531,152700,150666516,839,839,839,839,0
20230531,152600,150666516,839,839,839,839,0
20230531,152500,150666516,839,839,839,839,0
20230531,152400,150666516,839,839,839,839,0
20230531,152300,150666516,839,839,839,839,0
20230531,152200,150666516,839,839,839,839,0
20230531,152100,150666516,839,839,839,839,0
20230531,152000,150666516,839,839,839,839,0
20230531,151900,150666516,839,843,843,839,421
20230531,151800,150312464,843,840,843,840,1141
20230531,151700,149354012,843,843,843,843,6
20230531,151600,149348954,844,844,844,844,0
20230531,151500,149348954,844,844,844,844,0
20230531,151400,149348954,844,844,844,844,0
20230531,151300,149348954,844,844,844,844,150
20230531,151200,149222354,844,844,844,844,5
20230531,151100,149218134,845,845,845,845,0
20230531,151000,149218134,845,845,845,845,0
20230531,150900,149218134,845,845,845,845,0
20230531,150800,149218134,845,845,845,845,0
20230531,150700,149218134,845,845,845,845,0
20230531,150600,149218134,845,845,845,845,1
20230531,150500,149217289,844,844,844,844,0
20230531,150400,149217289,844,844,844,844,0
20230531,150300,149217289,844,844,844,844,1
20230531,150200,149216445,843,843,843,843,0
20230531,150100,149216445,843,843,843,843,0
20230531,150000,149216445,843,843,843,843,17
20230531,145900,149202114,845,843,845,843,817
20230531,145800,148513381,845,845,845,845,0
20230531,145700,148513381,845,845,845,845,0
20230531,145600,148513381,845,845,845,845,0
20230531,145500,148513381,845,845,845,845,0
20230531,145400,148513381,845,845,845,845,1
20230531,145300,148512536,845,845,845,845,0
20230531,145200,148512536,845,845,845,845,1
20230531,145100,148511691,845,845,845,845,0
20230531,145000,148511691,845,845,845,845,0
20230531,144900,148511691,845,845,845,845,24
20230531,144800,148491411,845,845,845,845,0
20230531,144700,148491411,845,845,845,845,1
20230531,144600,148490566,839,845,845,839,2519
20230531,144500,146376407,845,845,845,845,0
20230531,144400,146376407,845,845,845,845,0
20230531,144300,146376407,845,844,845,844,22
20230531,144200,146357818,845,844,845,844,10
20230531,144100,146349369,845,844,845,844,41
20230531,144000,146314725,845,845,845,845,0
20230531,143900,146314725,845,845,845,845,0
20230531,143800,146314725,845,845,845,845,52
20230531,143700,146270785,845,844,845,844,8
20230531,143600,146264032,844,844,844,844,70
20230531,143500,146204952,845,845,845,845,0
20230531,143400,146204952,845,840,845,840,3801
20230531,143300,143012107,840,845,845,840,499
20230531,143200,142592447,845,845,845,845,0
20230531,143100,142592447,845,845,845,845,0
20230531,143000,142592447,845,840,845,840,1401
20230531,142900,141415602,845,845,845,845,21
20230531,142800,141397857,845,845,845,845,0
20230531,142700,141397857,845,845,845,845,0
20230531,142600,141397857,845,844,845,844,41
20230531,142500,141363252,844,844,844,844,0
20230531,142400,141363252,844,844,844,844,1003
20230531,142300,140516720,844,844,844,843,3
20230531,142200,140514189,842,844,844,842,907
20230531,142100,139750447,842,842,842,842,117
20230531,142000,139651933,842,842,842,842,4001
20230531,141900,136283091,840,840,840,840,0
20230531,141800,136283091,840,840,840,840,0
20230531,141700,136283091,840,840,840,840,0
20230531,141600,136283091,840,840,840,840,0
20230531,141500,136283091,840,842,842,840,519
20230531,141400,135846129,842,842,842,842,0
20230531,141300,135846129,842,842,842,842,9
20230531,141200,135838551,842,842,842,842,0
20230531,141100,135838551,842,842,842,842,0
20230531,141000,135838551,842,842,842,842,0
20230531,140900,135838551,842,842,842,842,0
20230531,140800,135838551,842,842,842,842,0
20230531,140700,135838551,842,842,842,842,0
20230531,140600,135838551,842,842,842,842,1
20230531,140500,135837709,840,840,840,840,0
20230531,140400,135837709,840,840,840,840,0
20230531,140300,135837709,840,840,840,840,0
20230531,140200,135837709,840,840,840,840,2293
20230531,140100,133911589,843,843,843,843,100
20230531,140000,133827289,843,843,843,843,9
20230531,135900,133819702,841,841,841,841,0
20230531,135800,133819702,841,841,841,841,0
20230531,135700,133819702,841,841,841,841,56
20230531,135600,133772606,841,841,841,841,0
20230531,135500,133772606,841,841,841,841,2944
20230531,135400,131296702,846,846,846,846,0
20230531,135300,131296702,846,846,846,846,0
20230531,135200,131296702,846,846,846,846,0
20230531,135100,131296702,846,846,846,846,20
20230531,135000,131279782,848,848,848,848,0
20230531,134900,131279782,848,848,848,848,0
20230531,134800,131279782,848,848,848,848,0
20230531,134700,131279782,848,844,848,844,402
20230531,134600,130940488,841,841,841,841,0
20230531,134500,130940488,841,841,841,841,10451
20230531,134400,122151197,841,841,841,841,1
20230531,134300,122150356,841,841,841,841,13
20230531,134200,122139423,841,841,841,841,612
20230531,134100,121624731,841,841,841,841,2
20230531,134000,121623049,844,844,844,844,0
20230531,133900,121623049,844,844,844,844,2000
20230531,133800,119935049,844,844,844,844,0
20230531,133700,119935049,844,844,844,844,2041
20230531,133600,118212445,844,844,844,844,0
20230531,133500,118212445,844,844,844,844,50
20230531,133400,118170245,844,844,844,844,0
20230531,133300,118170245,844,844,844,844,295
20230531,133200,117921265,841,841,841,841,0
20230531,133100,117921265,841,841,841,841,0
20230531,133000,117921265,841,841,841,841,9
20230531,132900,117913696,840,840,840,840,0
20230531,132800,117913696,840,840,840,840,0
20230531,132700,117913696,840,841,841,840,100
20230531,132600,117829598,840,840,840,840,0
20230531,132500,117829598,840,840,840,840,0
20230531,132400,117829598,840,840,840,840,0
20230531,132300,117829598,840,840,840,840,0
20230531,132200,117829598,840,840,840,840,0
20230531,132100,117829598,840,840,840,840,0
20230531,132000,117829598,840,840,840,840,0
20230531,131900,117829598,840,840,840,840,0
20230531,131800,117829598,840,840,840,840,0
20230531,131700,117829598,840,840,840,840,499
20230531,131600,117410438,843,843,843,843,1
20230531,131500,117409595,840,840,840,840,0
20230531,131400,117409595,840,841,841,840,1698
20230531,131300,115982083,841,841,841,841,1000
20230531,131200,115141083,844,844,844,844,0
20230531,131100,115141083,844,844,844,844,0
20230531,131000,115141083,844,844,844,844,0
20230531,130900,115141083,844,844,844,844,0
20230531,130800,115141083,844,844,844,844,1
20230531,130700,115140239,842,842,842,842,424
20230531,130600,114783231,842,842,842,842,0
20230531,130500,114783231,842,842,842,842,0
20230531,130400,114783231,842,842,842,842,0
20230531,130300,114783231,842,842,842,842,0
20230531,130200,114783231,842,841,842,841,462
20230531,130100,114394669,841,841,841,841,0
20230531,130000,114394669,841,841,841,841,50
20230531,125900,114352619,842,842,842,842,1556
20230531,125800,113042467,844,843,844,843,2
20230531,125700,113040780,844,844,844,844,0
20230531,125600,113040780,844,844,844,844,0
20230531,125500,113040780,844,844,844,844,50
20230531,125400,112998580,842,842,842,842,0
20230531,125300,112998580,842,842,842,842,0
20230531,125200,112998580,842,842,842,842,0
20230531,125100,112998580,842,842,842,842,0
20230531,125000,112998580,842,842,842,842,0
20230531,124900,112998580,842,842,842,842,0
20230531,124800,112998580,842,842,842,842,33
20230531,124700,112970794,842,842,842,842,0
20230531,124600,112970794,842,843,843,842,11112
20230531,124500,103608370,845,846,846,845,4321
20230531,124400,99957124,845,845,845,845,98
20230531,124300,99874314,846,846,846,846,0
20230531,124200,99874314,846,842,846,842,500
20230531,124100,99453310,842,842,842,842,2306
20230531,124000,97511658,844,843,844,843,512
20230531,123900,97080041,844,844,844,844,0
20230531,123800,97080041,844,844,844,844,93
20230531,123700,97001549,847,847,847,847,0
20230531,123600,97001549,847,847,847,847,0
20230531,123500,97001549,847,847,847,847,0
20230531,123400,97001549,847,847,847,847,0
20230531,123300,97001549,847,847,847,847,0
20230531,123200,97001549,847,847,847,847,0
20230531,123100,97001549,847,847,847,847,1
20230531,123000,97000702,843,843,843,843,8
20230531,122900,96993958,848,848,848,848,0
20230531,122800,96993958,848,848,848,848,0
20230531,122700,96993958,848,848,848,848,0
20230531,122600,96993958,848,848,848,848,0
20230531,122500,96993958,848,848,848,848,0
20230531,122400,96993958,848,848,848,848,0
20230531,122300,96993958,848,848,848,848,0
20230531,122200,96993958,848,848,848,848,0
20230531,122100,96993958,848,848,848,848,1
20230531,122000,96993110,847,847,847,847,0
20230531,121900,96993110,847,847,847,847,0
20230531,121800,96993110,847,847,847,847,0
20230531,121700,96993110,847,847,847,847,400
20230531,121600,96654310,847,845,847,845,6
20230531,121500,96649236,842,842,842,842,3
20230531,121400,96646710,842,842,842,842,404
20230531,121300,96306542,841,841,841,841,0
20230531,121200,96306542,841,841,841,841,0
20230531,121100,96306542,841,841,841,841,0
20230531,121000,96306542,841,845,848,841,1398
20230531,120900,95125227,847,847,847,847,0
20230531,120800,95125227,847,847,847,847,0
20230531,120700,95125227,847,848,848,838,37899
20230531,120600,63206245,848,848,848,848,0
20230531,120500,63206245,848,848,848,848,0
20230531,120400,63206245,848,848,848,848,0
20230531,120300,63206245,848,848,848,848,100
20230531,120200,63121445,848,848,848,848,400
20230531,120100,62782245,849,849,849,849,40
20230531,120000,62748285,849,848,849,847,59
20230531,115900,62698267,850,850,850,850,0
20230531,115800,62698267,850,850,850,850,0
20230531,115700,62698267,850,850,850,850,0
20230531,115600,62698267,850,850,850,850,0
20230531,115500,62698267,850,850,850,850,0
20230531,115400,62698267,850,850,850,850,0
20230531,115300,62698267,850,850,850,850,0
20230531,115200,62698267,850,850,850,850,313
20230531,115100,62432217,850,850,850,850,101
20230531,115000,62346367,850,850,850,850,49
20230531,114900,62304717,850,850,850,850,0
20230531,114800,62304717,850,850,850,850,0
20230531,114700,62304717,850,850,850,850,0
20230531,114600,62304717,850,848,850,848,128
20230531,114500,62196059,848,848,848,848,229
20230531,114400,62001867,847,847,847,847,0
20230531,114300,62001867,847,847,847,847,0
20230531,114200,62001867,847,847,847,847,0
20230531,114100,62001867,847,847,847,847,0
20230531,114000,62001867,847,847,847,847,0
20230531,113900,62001867,847,847,847,847,0
20230531,113800,62001867,847,847,847,847,0
20230531,113700,62001867,847,847,847,847,0
20230531,113600,62001867,847,847,847,847,0
20230531,113500,62001867,847,848,848,847,1000
20230531,113400,61154535,850,850,850,850,0
20230531,113300,61154535,850,850,850,850,0
20230531,113200,61154535,850,850,850,850,0
20230531,113100,61154535,850,850,850,850,801
20230531,113000,60473685,850,850,850,850,0
20230531,112900,60473685,850,850,850,850,399
20230531,112800,60134535,850,850,850,850,0
20230531,112700,60134535,850,850,850,850,0
20230531,112600,60134535,850,850,850,850,0
20230531,112500,60134535,850,850,850,850,1
20230531,112400,60133685,847,847,847,847,0
20230531,112300,60133685,847,847,847,847,600
20230531,112200,59625485,850,850,850,850,0
20230531,112100,59625485,850,850,850,850,0
20230531,112000,59625485,850,850,850,850,1
20230531,111900,59624635,848,848,848,848,0
20230531,111800,59624635,848,848,848,848,0
20230531,111700,59624635,848,848,848,848,0
20230531,111600,59624635,848,848,848,848,3000
20230531,111500,57080635,850,850,850,850,8
20230531,111400,57073835,851,851,851,851,0
20230531,111300,57073835,851,851,851,851,0
20230531,111200,57073835,851,851,851,851,1
20230531,111100,57072984,851,851,851,851,0
20230531,111000,57072984,851,851,851,851,500
20230531,110900,56647484,848,848,848,848,0
20230531,110800,56647484,848,848,848,848,0
20230531,110700,56647484,848,848,848,848,0
20230531,110600,56647484,848,848,848,848,0
20230531,110500,56647484,848,848,848,848,0
20230531,110400,56647484,848,848,848,848,0
20230531,110300,56647484,848,848,848,848,0
20230531,110200,56647484,848,848,848,848,0
20230531,110100,56647484,848,848,848,848,0
20230531,110000,56647484,848,848,848,848,0
20230531,105900,56647484,848,848,848,848,2
20230531,105800,56645788,852,852,852,852,0
20230531,105700,56645788,852,852,852,852,0
20230531,105600,56645788,852,852,852,852,0
20230531,105500,56645788,852,852,852,852,0
20230531,105400,56645788,852,852,852,852,0
20230531,105300,56645788,852,852,852,852,0
20230531,105200,56645788,852,852,852,852,0
20230531,105100,56645788,852,852,852,852,0
20230531,105000,56645788,852,852,852,852,5
20230531,104900,56641528,852,852,852,852,2
20230531,104800,56639824,852,852,852,852,0
20230531,104700,56639824,852,852,852,852,0
20230531,104600,56639824,852,852,852,852,1
20230531,104500,56638972,847,847,847,847,0
20230531,104400,56638972,847,847,847,847,0
20230531,104300,56638972,847,847,847,847,0
20230531,104200,56638972,847,847,847,847,0
20230531,104100,56638972,847,848,848,847,468
20230531,104000,56242219,848,848,848,848,0
20230531,103900,56242219,848,848,848,848,0
20230531,103800,56242219,848,848,848,848,0
20230531,103700,56242219,848,849,849,848,1000
20230531,103600,55393241,852,852,852,852,20
20230531,103500,55376201,849,849,849,849,282
20230531,103400,55136783,849,849,849,849,0
20230531,103300,55136783,849,849,849,849,0
20230531,103200,55136783,849,850,850,849,722
20230531,103100,54523087,852,852,852,852,0
20230531,103000,54523087,852,852,852,852,1000
20230531,102900,53671087,852,852,852,852,0
20230531,102800,53671087,852,852,852,852,0
20230531,102700,53671087,852,852,852,852,0
20230531,102600,53671087,852,852,852,852,0
20230531,102500,53671087,852,852,852,852,10
20230531,102400,53662567,847,847,847,847,0
20230531,102300,53662567,847,847,847,847,0
20230531,102200,53662567,847,847,847,847,0
20230531,102100,53662567,847,847,847,847,2541
20230531,102000,51510340,854,853,854,853,580
20230531,101900,51015423,853,852,853,852,1172
20230531,101800,50016207,853,852,853,852,2046
20230531,101700,48272005,843,843,843,843,0
20230531,101600,48272005,843,843,843,843,0
20230531,101500,48272005,843,843,843,843,0
20230531,101400,48272005,843,844,844,843,1885
20230531,101300,46681818,845,848,848,845,2005
20230531,101200,44986050,848,849,849,848,1497
20230531,101100,43716551,848,848,848,848,0
20230531,101000,43716551,848,848,848,848,0
20230531,100900,43716551,848,848,848,848,0
20230531,100800,43716551,848,848,848,848,0
20230531,100700,43716551,848,848,848,848,0
20230531,100600,43716551,848,848,848,848,0
20230531,100500,43716551,848,848,848,848,0
20230531,100400,43716551,848,848,848,848,0
20230531,100300,43716551,848,848,848,848,0
20230531,100200,43716551,848,848,848,848,0
20230531,100100,43716551,848,848,848,848,0
20230531,100000,43716551,848,848,848,848,0
20230531,095900,43716551,848,848,848,848,0
20230531,095800,43716551,848,848,848,848,0
20230531,095700,43716551,848,848,848,848,0
20230531,095600,43716551,848,848,848,848,0
20230531,095500,43716551,848,848,848,848,0
20230531,095400,43716551,848,848,848,848,1297
20230531,095300,42616695,848,848,848,848,0
20230531,095200,42616695,848,848,848,848,50
20230531,095100,42574295,853,853,853,853,2030
20230531,095000,40842705,846,850,851,846,11272
20230531,094900,31288711,850,850,850,850,848
20230531,094800,30567911,850,852,852,850,6000
20230531,094700,25459279,852,852,852,852,1
20230531,094600,25458427,856,856,856,856,0
20230531,094500,25458427,856,856,856,856,0
20230531,094400,25458427,856,856,856,856,0
20230531,094300,25458427,856,855,856,855,2
20230531,094200,25456716,851,851,851,851,1
20230531,094100,25455865,856,852,856,852,501
20230531,094000,25029009,852,852,852,852,500
20230531,093900,24603009,852,852,852,852,80
20230531,093800,24534849,852,852,852,852,0
20230531,093700,24534849,852,854,854,852,1623
20230531,093600,23150530,854,854,854,853,383
20230531,093500,22823631,854,854,854,853,3369
20230531,093400,19947205,854,854,854,854,0
20230531,093300,19947205,854,854,854,854,5
20230531,093200,19942935,854,854,854,853,1167
20230531,093100,18947467,854,853,854,853,2903
20230531,093000,16468306,853,853,853,853,46
20230531,092900,16429068,851,851,851,851,0
20230531,092800,16429068,851,851,851,851,763
20230531,092700,15779755,851,852,852,851,1269
20230531,092600,14698568,852,852,852,852,1
20230531,092500,14697716,853,853,853,853,0
20230531,092400,14697716,853,853,853,853,0
20230531,092300,14697716,853,853,853,853,201
20230531,092200,14526263,853,853,853,853,0
20230531,092100,14526263,853,853,853,853,124
20230531,092000,14420491,853,853,853,853,0
20230531,091900,14420491,853,853,853,853,390
20230531,091800,14087821,853,853,853,853,100
20230531,091700,14002521,853,853,854,853,3300
20230531,091600,11184723,853,853,853,852,2144
20230531,091500,9355933,854,852,854,852,1215
20230531,091400,8318326,854,854,854,854,0
20230531,091300,8318326,854,854,854,854,0
20230531,091200,8318326,854,854,854,854,1
20230531,091100,8317472,855,855,855,855,1
20230531,091000,8316617,855,855,855,855,400
20230531,090900,7974617,855,855,855,855,2
20230531,090800,7972907,850,850,850,850,891
20230531,090700,7215557,850,850,850,850,3
20230531,090600,7213007,856,856,856,856,212
20230531,090500,7031535,856,853,856,852,55
20230531,090400,6984574,852,844,852,844,125
20230531,090300,6878280,844,845,845,844,917
20230531,090200,6104300,857,855,857,855,5
20230531,090100,6100021,841,845,845,841,1280
20230531,090000,5020605,840,840,840,839,5978