KissMeData/038880/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,192300,191082959,323,323,323,323,10070
20240531,192200,191082959,323,323,323,323,0
20240531,192100,191082959,323,323,323,323,0
20240531,192000,191082959,323,323,323,323,0
20240531,191900,191082959,323,323,323,323,0
20240531,191800,191082959,323,323,323,323,0
20240531,191700,191082959,323,323,323,323,0
20240531,191600,191082959,323,323,323,323,0
20240531,191500,191082959,323,323,323,323,0
20240531,191400,191082959,323,323,323,323,0
20240531,191300,191082959,323,323,323,323,0
20240531,191200,191082959,323,323,323,323,0
20240531,191100,191082959,323,323,323,323,0
20240531,191000,191082959,323,323,323,323,0
20240531,190900,191082959,323,323,323,323,0
20240531,190800,191082959,323,323,323,323,0
20240531,190700,191082959,323,323,323,323,0
20240531,190600,191082959,323,323,323,323,0
20240531,190500,191082959,323,323,323,323,0
20240531,190400,191082959,323,323,323,323,0
20240531,190300,191082959,323,323,323,323,0
20240531,190200,191082959,323,323,323,323,0
20240531,190100,191082959,323,323,323,323,0
20240531,190000,191082959,323,323,323,323,0
20240531,185900,191082959,323,323,323,323,0
20240531,185800,191082959,323,323,323,323,0
20240531,185700,191082959,323,323,323,323,0
20240531,185600,191082959,323,323,323,323,0
20240531,185500,191082959,323,323,323,323,0
20240531,185400,191082959,323,323,323,323,0
20240531,185300,191082959,323,323,323,323,10070
20240531,185200,191082959,323,323,323,323,0
20240531,185100,191082959,323,323,323,323,0
20240531,185000,191082959,323,323,323,323,0
20240531,184900,191082959,323,323,323,323,0
20240531,184800,191082959,323,323,323,323,0
20240531,184700,191082959,323,323,323,323,0
20240531,184600,191082959,323,323,323,323,0
20240531,184500,191082959,323,323,323,323,0
20240531,184400,191082959,323,323,323,323,0
20240531,184300,191082959,323,323,323,323,0
20240531,184200,191082959,323,323,323,323,0
20240531,184100,191082959,323,323,323,323,0
20240531,184000,191082959,323,323,323,323,0
20240531,183900,191082959,323,323,323,323,0
20240531,183800,191082959,323,323,323,323,0
20240531,183700,191082959,323,323,323,323,0
20240531,183600,191082959,323,323,323,323,0
20240531,183500,191082959,323,323,323,323,0
20240531,183400,191082959,323,323,323,323,0
20240531,183300,191082959,323,323,323,323,0
20240531,183200,191082959,323,323,323,323,0
20240531,183100,191082959,323,323,323,323,0
20240531,183000,191082959,323,323,323,323,0
20240531,182900,191082959,323,323,323,323,0
20240531,182800,191082959,323,323,323,323,0
20240531,182700,191082959,323,323,323,323,0
20240531,182600,191082959,323,323,323,323,0
20240531,182500,191082959,323,323,323,323,0
20240531,182400,191082959,323,323,323,323,0
20240531,182300,191082959,323,323,323,323,10070
20240531,182200,191082959,323,323,323,323,0
20240531,182100,191082959,323,323,323,323,0
20240531,182000,191082959,323,323,323,323,0
20240531,181900,191082959,323,323,323,323,0
20240531,181800,191082959,323,323,323,323,0
20240531,181700,191082959,323,323,323,323,0
20240531,181600,191082959,323,323,323,323,0
20240531,181500,191082959,323,323,323,323,0
20240531,181400,191082959,323,323,323,323,0
20240531,181300,191082959,323,323,323,323,0
20240531,181200,191082959,323,323,323,323,0
20240531,181100,191082959,323,323,323,323,0
20240531,181000,191082959,323,323,323,323,0
20240531,180900,191082959,323,323,323,323,0
20240531,180800,191082959,323,323,323,323,0
20240531,180700,191082959,323,323,323,323,0
20240531,180600,191082959,323,323,323,323,0
20240531,180500,191082959,323,323,323,323,0
20240531,180400,191082959,323,323,323,323,0
20240531,180300,191082959,323,323,323,323,0
20240531,180200,191082959,323,323,323,323,0
20240531,180100,191082959,323,323,323,323,0
20240531,180000,191082959,323,323,323,323,0
20240531,175900,191082959,323,323,323,323,0
20240531,175800,191082959,323,323,323,323,0
20240531,175700,191082959,323,323,323,323,0
20240531,175600,191082959,323,323,323,323,0
20240531,175500,191082959,323,323,323,323,0
20240531,175400,191082959,323,323,323,323,0
20240531,175300,191082959,323,323,323,323,10070
20240531,175200,191082959,323,323,323,323,0
20240531,175100,191082959,323,323,323,323,0
20240531,175000,191082959,323,323,323,323,0
20240531,174900,191082959,323,323,323,323,0
20240531,174800,191082959,323,323,323,323,0
20240531,174700,191082959,323,323,323,323,0
20240531,174600,191082959,323,323,323,323,0
20240531,174500,191082959,323,323,323,323,0
20240531,174400,191082959,323,323,323,323,0
20240531,174300,191082959,323,323,323,323,0
20240531,174200,191082959,323,323,323,323,0
20240531,174100,191082959,323,323,323,323,0
20240531,174000,191082959,323,323,323,323,0
20240531,173900,191082959,323,323,323,323,0
20240531,173800,191082959,323,323,323,323,0
20240531,173700,191082959,323,323,323,323,0
20240531,173600,191082959,323,323,323,323,0
20240531,173500,191082959,323,323,323,323,0
20240531,173400,191082959,323,323,323,323,0
20240531,173300,191082959,323,323,323,323,0
20240531,173200,191082959,323,323,323,323,0
20240531,173100,191082959,323,323,323,323,0
20240531,173000,191082959,323,323,323,323,0
20240531,172900,191082959,323,323,323,323,0
20240531,172800,191082959,323,323,323,323,0
20240531,172700,191082959,323,323,323,323,0
20240531,172600,191082959,323,323,323,323,0
20240531,172500,191082959,323,323,323,323,0
20240531,172400,191082959,323,323,323,323,0
20240531,172300,191082959,323,323,323,323,10070
20240531,172200,191082959,323,323,323,323,0
20240531,172100,191082959,323,323,323,323,0
20240531,172000,191082959,323,323,323,323,0
20240531,171900,191082959,323,323,323,323,0
20240531,171800,191082959,323,323,323,323,0
20240531,171700,191082959,323,323,323,323,0
20240531,171600,191082959,323,323,323,323,0
20240531,171500,191082959,323,323,323,323,0
20240531,171400,191082959,323,323,323,323,0
20240531,171300,191082959,323,323,323,323,0
20240531,171200,191082959,323,323,323,323,0
20240531,171100,191082959,323,323,323,323,0
20240531,171000,191082959,323,323,323,323,0
20240531,170900,191082959,323,323,323,323,0
20240531,170800,191082959,323,323,323,323,0
20240531,170700,191082959,323,323,323,323,0
20240531,170600,191082959,323,323,323,323,0
20240531,170500,191082959,323,323,323,323,0
20240531,170400,191082959,323,323,323,323,0
20240531,170300,191082959,323,323,323,323,0
20240531,170200,191082959,323,323,323,323,0
20240531,170100,191082959,323,323,323,323,0
20240531,170000,191082959,323,323,323,323,0
20240531,165900,191082959,323,323,323,323,0
20240531,165800,191082959,323,323,323,323,0
20240531,165700,191082959,323,323,323,323,0
20240531,165600,191082959,323,323,323,323,0
20240531,165500,191082959,323,323,323,323,0
20240531,165400,191082959,323,323,323,323,0
20240531,165300,191082959,323,323,323,323,10070
20240531,165200,191082959,323,323,323,323,0
20240531,165100,191082959,323,323,323,323,0
20240531,165000,191082959,323,323,323,323,0
20240531,164900,191082959,323,323,323,323,0
20240531,164800,191082959,323,323,323,323,0
20240531,164700,191082959,323,323,323,323,0
20240531,164600,191082959,323,323,323,323,0
20240531,164500,191082959,323,323,323,323,0
20240531,164400,191082959,323,323,323,323,0
20240531,164300,191082959,323,323,323,323,0
20240531,164200,191082959,323,323,323,323,0
20240531,164100,191082959,323,323,323,323,0
20240531,164000,191082959,323,323,323,323,0
20240531,163900,191082959,323,323,323,323,0
20240531,163800,191082959,323,323,323,323,0
20240531,163700,191082959,323,323,323,323,0
20240531,163600,191082959,323,323,323,323,0
20240531,163500,191082959,323,323,323,323,0
20240531,163400,191082959,323,323,323,323,0
20240531,163300,191082959,323,323,323,323,0
20240531,163200,191082959,323,323,323,323,0
20240531,163100,191082959,323,323,323,323,0
20240531,163000,191082959,323,323,323,323,0
20240531,162900,191082959,323,323,323,323,0
20240531,162800,191082959,323,323,323,323,0
20240531,162700,191082959,323,323,323,323,0
20240531,162600,191082959,323,323,323,323,0
20240531,162500,191082959,323,323,323,323,0
20240531,162400,191082959,323,323,323,323,0
20240531,162300,191082959,323,323,323,323,10070
20240531,162200,191082959,323,323,323,323,0
20240531,162100,191082959,323,323,323,323,0
20240531,162000,191082959,323,323,323,323,0
20240531,161900,191082959,323,323,323,323,0
20240531,161800,191082959,323,323,323,323,0
20240531,161700,191082959,323,323,323,323,0
20240531,161600,191082959,323,323,323,323,0
20240531,161500,191082959,323,323,323,323,0
20240531,161400,191082959,323,323,323,323,0
20240531,161300,191082959,323,323,323,323,0
20240531,161200,191082959,323,323,323,323,0
20240531,161100,191082959,323,323,323,323,0
20240531,161000,191082959,323,323,323,323,0
20240531,160900,191082959,323,323,323,323,0
20240531,160800,191082959,323,323,323,323,0
20240531,160700,191082959,323,323,323,323,0
20240531,160600,191082959,323,323,323,323,0
20240531,160500,191082959,323,323,323,323,0
20240531,160400,191082959,323,323,323,323,0
20240531,160300,191082959,323,323,323,323,0
20240531,160200,191082959,323,323,323,323,0
20240531,160100,191082959,323,323,323,323,0
20240531,160000,191082959,323,323,323,323,0
20240531,155900,191082959,323,323,323,323,0
20240531,155800,191082959,323,323,323,323,0
20240531,155700,191082959,323,323,323,323,0
20240531,155600,191082959,323,323,323,323,0
20240531,155500,191082959,323,323,323,323,0
20240531,155400,191082959,323,323,323,323,0
20240531,155300,191082959,323,323,323,323,10070
20240531,155200,191082959,323,323,323,323,0
20240531,155100,191082959,323,323,323,323,0
20240531,155000,191082959,323,323,323,323,0
20240531,154900,191082959,323,323,323,323,0
20240531,154800,191082959,323,323,323,323,0
20240531,154700,191082959,323,323,323,323,0
20240531,154600,191082959,323,323,323,323,0
20240531,154500,191082959,323,323,323,323,0
20240531,154400,191082959,323,323,323,323,0
20240531,154300,191082959,323,323,323,323,0
20240531,154200,191082959,323,323,323,323,0
20240531,154100,191082959,323,323,323,323,0
20240531,154000,191082959,323,323,323,323,0
20240531,153900,191082959,323,323,323,323,0
20240531,153800,191082959,323,323,323,323,0
20240531,153700,191082959,323,323,323,323,0
20240531,153600,191082959,323,323,323,323,0
20240531,153500,191082959,323,323,323,323,0
20240531,153400,191082959,323,323,323,323,0
20240531,153300,191082959,323,323,323,323,0
20240531,153200,191082959,323,323,323,323,0
20240531,153100,191082959,323,323,323,323,0
20240531,153000,191082959,323,323,323,323,10070
20240531,152900,187830349,323,323,323,323,0
20240531,152800,187830349,323,323,323,323,0
20240531,152700,187830349,323,323,323,323,0
20240531,152600,187830349,323,323,323,323,0
20240531,152500,187830349,323,323,323,323,0
20240531,152400,187830349,323,323,323,323,0
20240531,152300,187830349,323,323,323,323,0
20240531,152200,187830349,323,323,323,323,0
20240531,152100,187830349,323,323,323,323,0
20240531,152000,187830349,323,323,323,323,0
20240531,151900,187830349,323,323,323,323,655
20240531,151800,187618784,323,323,323,323,3707
20240531,151700,186421423,323,323,323,323,424
20240531,151600,186284471,323,323,323,323,775
20240531,151500,186034146,323,323,323,323,4
20240531,151400,186032854,323,323,323,323,500
20240531,151300,185871354,323,323,323,323,512
20240531,151200,185705978,323,323,323,323,4138
20240531,151100,184369404,324,324,324,324,0
20240531,151000,184369404,324,323,324,323,129
20240531,150900,184327632,324,324,324,324,1
20240531,150800,184327308,323,323,323,323,0
20240531,150700,184327308,323,323,323,323,44
20240531,150600,184313096,324,324,324,324,0
20240531,150500,184313096,324,324,324,324,1
20240531,150400,184312772,322,322,322,322,7888
20240531,150300,181772836,322,322,322,322,0
20240531,150200,181772836,322,322,322,322,0
20240531,150100,181772836,322,322,322,322,2000
20240531,150000,181128836,323,323,323,323,1
20240531,145900,181128513,324,324,324,324,0
20240531,145800,181128513,324,324,324,324,100
20240531,145700,181096113,323,323,323,323,7457
20240531,145600,178687502,323,323,323,323,74
20240531,145500,178663600,323,323,323,323,23163
20240531,145400,171181951,324,324,324,324,1876
20240531,145300,170574127,325,323,325,323,2007
20240531,145200,169923583,325,325,325,325,1
20240531,145100,169923258,324,325,325,324,459
20240531,145000,169774502,325,325,325,325,1000
20240531,144900,169449502,325,325,325,325,4602
20240531,144800,167953852,325,325,325,325,0
20240531,144700,167953852,325,325,325,325,100
20240531,144600,167921352,323,323,323,323,1058
20240531,144500,167579618,323,323,323,323,0
20240531,144400,167579618,323,323,323,323,0
20240531,144300,167579618,323,324,324,323,872
20240531,144200,167297561,323,323,323,323,0
20240531,144100,167297561,323,324,324,323,320
20240531,144000,167193900,323,323,323,323,8
20240531,143900,167191316,324,324,324,324,0
20240531,143800,167191316,324,324,324,324,2
20240531,143700,167190668,324,324,324,324,3102
20240531,143600,166185620,326,326,326,326,1
20240531,143500,166185294,326,326,326,326,1
20240531,143400,166184968,326,326,326,326,1
20240531,143300,166184642,324,325,326,324,8380
20240531,143200,163465951,323,323,323,323,0
20240531,143100,163465951,323,323,323,323,0
20240531,143000,163465951,323,323,323,323,1501
20240531,142900,162981128,323,323,323,323,0
20240531,142800,162981128,323,323,323,323,0
20240531,142700,162981128,323,325,325,323,4592
20240531,142600,161497904,324,324,324,324,0
20240531,142500,161497904,324,324,324,324,51
20240531,142400,161481380,324,324,324,324,0
20240531,142300,161481380,324,324,324,324,1001
20240531,142200,161157056,325,325,325,325,120
20240531,142100,161118056,326,324,327,324,9961
20240531,142000,157873214,323,323,323,323,346
20240531,141900,157761456,323,323,324,323,2977
20240531,141800,156799149,323,324,324,323,2657
20240531,141700,155939937,323,323,323,323,0
20240531,141600,155939937,323,323,323,323,1
20240531,141500,155939614,324,324,324,324,0
20240531,141400,155939614,324,324,324,324,2106
20240531,141300,155257270,323,323,324,323,558
20240531,141200,155077035,323,322,323,322,482
20240531,141100,154921350,323,323,323,323,1
20240531,141000,154921027,322,322,322,322,250
20240531,140900,154840527,322,322,322,322,1005
20240531,140800,154516917,322,322,322,322,0
20240531,140700,154516917,322,322,322,322,0
20240531,140600,154516917,322,322,322,322,0
20240531,140500,154516917,322,323,323,322,5439
20240531,140400,152765249,321,323,323,321,10005
20240531,140300,149546311,323,323,323,323,299
20240531,140200,149449734,323,323,323,323,22
20240531,140100,149442628,323,323,323,323,402
20240531,140000,149312782,323,323,323,323,600
20240531,135900,149118982,323,323,323,323,0
20240531,135800,149118982,323,323,323,323,0
20240531,135700,149118982,323,323,323,323,0
20240531,135600,149118982,323,322,323,322,776
20240531,135500,148868379,322,323,323,322,19164
20240531,135400,142692571,323,323,323,323,90
20240531,135300,142663501,323,323,323,323,0
20240531,135200,142663501,323,323,323,323,1
20240531,135100,142663178,323,323,323,323,165
20240531,135000,142609883,323,323,323,323,532
20240531,134900,142438047,323,323,323,323,0
20240531,134800,142438047,323,323,323,323,0
20240531,134700,142438047,323,323,323,323,0
20240531,134600,142438047,323,323,323,323,0
20240531,134500,142438047,323,323,323,323,1
20240531,134400,142437724,322,323,323,322,6850
20240531,134300,140231685,323,323,323,323,311
20240531,134200,140131232,323,323,323,323,0
20240531,134100,140131232,323,323,323,323,7832
20240531,134000,137601496,323,323,323,323,822
20240531,133900,137335990,323,323,323,323,0
20240531,133800,137335990,323,323,323,323,205
20240531,133700,137269775,324,324,324,324,3509
20240531,133600,136132859,324,324,324,324,0
20240531,133500,136132859,324,324,324,324,0
20240531,133400,136132859,324,324,324,323,9688
20240531,133300,133000947,324,323,324,323,6854
20240531,133200,130787104,323,323,323,323,2000
20240531,133100,130141104,323,323,323,323,2
20240531,133000,130140458,324,324,324,324,200
20240531,132900,130075658,324,324,324,324,11
20240531,132800,130072094,324,324,324,324,0
20240531,132700,130072094,324,324,324,324,0
20240531,132600,130072094,324,325,325,324,1078
20240531,132500,129722812,325,325,325,325,10
20240531,132400,129719562,325,325,325,325,100
20240531,132300,129687062,325,325,325,325,50
20240531,132200,129670812,325,325,325,325,0
20240531,132100,129670812,325,325,325,325,2784
20240531,132000,128766012,325,325,325,325,0
20240531,131900,128766012,325,325,325,325,0
20240531,131800,128766012,325,325,325,325,0
20240531,131700,128766012,325,324,325,324,302
20240531,131600,128668163,325,325,325,325,50
20240531,131500,128651913,325,324,325,324,35276
20240531,131400,117221489,325,325,325,325,0
20240531,131300,117221489,325,326,326,325,6
20240531,131200,117219538,325,325,325,325,0
20240531,131100,117219538,325,325,325,325,391
20240531,131000,117092463,325,325,325,325,1486
20240531,130900,116609513,325,325,325,325,181
20240531,130800,116550688,325,325,325,325,1199
20240531,130700,116161013,325,325,325,325,1642
20240531,130600,115627363,325,325,325,325,292
20240531,130500,115532463,325,325,325,324,1696
20240531,130400,114981346,325,325,325,325,18
20240531,130300,114975496,325,325,325,325,57
20240531,130200,114956971,325,325,325,325,8325
20240531,130100,112251346,325,325,325,325,1
20240531,130000,112251021,325,325,325,325,10
20240531,125900,112247771,326,326,326,326,3
20240531,125800,112246793,326,326,326,326,0
20240531,125700,112246793,326,326,326,326,0
20240531,125600,112246793,326,326,326,326,0
20240531,125500,112246793,326,326,326,326,0
20240531,125400,112246793,326,326,326,326,3
20240531,125300,112245815,325,325,325,325,0
20240531,125200,112245815,325,325,325,325,0
20240531,125100,112245815,325,325,325,325,0
20240531,125000,112245815,325,325,325,325,0
20240531,124900,112245815,325,325,325,325,0
20240531,124800,112245815,325,325,325,325,43
20240531,124700,112231840,326,326,326,326,1
20240531,124600,112231514,326,325,326,325,4
20240531,124500,112230213,325,325,325,325,1
20240531,124400,112229888,325,325,325,325,106
20240531,124300,112195438,326,325,326,325,2890
20240531,124200,111256187,325,325,325,325,5000
20240531,124100,109631187,325,325,325,325,0
20240531,124000,109631187,325,327,327,325,6245
20240531,123900,107601553,327,327,327,327,0
20240531,123800,107601553,327,327,327,327,1000
20240531,123700,107274553,327,327,327,327,0
20240531,123600,107274553,327,327,327,327,0
20240531,123500,107274553,327,327,327,327,0
20240531,123400,107274553,327,326,327,326,148
20240531,123300,107226167,325,325,325,325,0
20240531,123200,107226167,325,325,325,325,1128
20240531,123100,106859567,325,325,325,325,0
20240531,123000,106859567,325,325,325,325,500
20240531,122900,106697067,325,327,327,325,26182
20240531,122800,98173337,327,327,327,327,1
20240531,122700,98173010,327,327,327,327,0
20240531,122600,98173010,327,327,327,327,482
20240531,122500,98015396,326,326,326,326,0
20240531,122400,98015396,326,326,326,326,0
20240531,122300,98015396,326,326,326,326,0
20240531,122200,98015396,326,327,327,326,2
20240531,122100,98014743,327,327,327,327,1
20240531,122000,98014416,327,327,327,327,0
20240531,121900,98014416,327,327,327,327,0
20240531,121800,98014416,327,327,327,327,0
20240531,121700,98014416,327,327,327,327,30
20240531,121600,98004606,326,326,327,326,333
20240531,121500,97896047,327,327,327,326,102
20240531,121400,97862694,327,327,327,327,2
20240531,121300,97862040,327,327,327,327,0
20240531,121200,97862040,327,327,327,327,0
20240531,121100,97862040,327,326,327,326,5
20240531,121000,97860406,327,327,327,327,1
20240531,120900,97860079,327,327,327,327,30
20240531,120800,97850269,327,327,327,327,50
20240531,120700,97833919,326,326,326,326,300
20240531,120600,97736119,326,326,326,326,0
20240531,120500,97736119,326,326,326,326,10
20240531,120400,97732859,326,326,326,326,7
20240531,120300,97730577,327,327,327,327,0
20240531,120200,97730577,327,327,327,327,200
20240531,120100,97665177,327,327,327,327,0
20240531,120000,97665177,327,327,327,327,0
20240531,115900,97665177,327,327,327,327,8
20240531,115800,97662561,327,327,327,327,0
20240531,115700,97662561,327,327,327,327,0
20240531,115600,97662561,327,327,327,327,2
20240531,115500,97661907,325,326,326,325,11581
20240531,115400,93898077,325,326,326,325,88
20240531,115300,93869466,326,326,326,326,77
20240531,115200,93844364,326,326,326,326,0
20240531,115100,93844364,326,326,326,326,176
20240531,115000,93786988,326,326,326,326,379
20240531,114900,93663434,326,326,326,326,2040
20240531,114800,92998394,326,326,326,326,200
20240531,114700,92933194,326,326,326,326,3
20240531,114600,92932216,325,325,325,325,730
20240531,114500,92694966,326,326,326,326,0
20240531,114400,92694966,326,326,326,326,0
20240531,114300,92694966,326,326,326,326,10
20240531,114200,92691706,326,326,326,326,0
20240531,114100,92691706,326,326,326,326,0
20240531,114000,92691706,326,326,326,326,202
20240531,113900,92625854,326,327,327,326,5251
20240531,113800,90913939,327,327,327,327,0
20240531,113700,90913939,327,327,327,327,200
20240531,113600,90848539,327,327,327,327,1
20240531,113500,90848212,325,325,325,325,0
20240531,113400,90848212,325,327,327,325,7001
20240531,113300,88567248,326,326,326,326,3000
20240531,113200,87589248,326,326,326,326,0
20240531,113100,87589248,326,326,326,326,0
20240531,113000,87589248,326,326,326,326,0
20240531,112900,87589248,326,326,327,326,265
20240531,112800,87502677,326,327,327,326,3
20240531,112700,87501698,327,327,327,327,1
20240531,112600,87501371,327,327,327,327,0
20240531,112500,87501371,327,327,327,327,24
20240531,112400,87493523,327,327,327,327,10
20240531,112300,87490253,327,327,327,327,0
20240531,112200,87490253,327,327,327,327,1100
20240531,112100,87130553,326,326,326,326,0
20240531,112000,87130553,326,326,326,326,0
20240531,111900,87130553,326,326,326,326,0
20240531,111800,87130553,326,326,326,326,4346
20240531,111700,85713757,326,327,327,326,1101
20240531,111600,85354730,327,327,327,327,101
20240531,111500,85321703,326,326,326,326,0
20240531,111400,85321703,326,326,326,326,0
20240531,111300,85321703,326,326,326,326,0
20240531,111200,85321703,326,326,326,326,0
20240531,111100,85321703,326,326,326,326,300
20240531,111000,85223903,326,326,326,326,0
20240531,110900,85223903,326,326,326,326,0
20240531,110800,85223903,326,326,326,326,0
20240531,110700,85223903,326,326,326,326,1000
20240531,110600,84897903,327,327,327,327,0
20240531,110500,84897903,327,327,327,327,243
20240531,110400,84818442,327,327,327,327,0
20240531,110300,84818442,327,327,327,327,0
20240531,110200,84818442,327,327,327,327,28
20240531,110100,84809286,326,326,326,326,0
20240531,110000,84809286,326,326,326,326,0
20240531,105900,84809286,326,327,327,326,627
20240531,105800,84604262,327,327,327,327,9350
20240531,105700,81546812,327,327,327,327,40
20240531,105600,81533732,327,327,327,327,1000
20240531,105500,81206732,327,328,328,327,156
20240531,105400,81155614,328,328,328,328,0
20240531,105300,81155614,328,328,328,328,8
20240531,105200,81152990,328,328,328,328,0
20240531,105100,81152990,328,328,328,328,0
20240531,105000,81152990,328,328,328,328,0
20240531,104900,81152990,328,328,328,328,3
20240531,104800,81152006,328,328,328,328,1
20240531,104700,81151678,327,327,327,327,0
20240531,104600,81151678,327,327,327,327,100
20240531,104500,81118978,327,328,328,327,2001
20240531,104400,80463651,327,327,327,327,0
20240531,104300,80463651,327,327,327,327,56
20240531,104200,80445339,327,327,327,327,0
20240531,104100,80445339,327,327,327,327,0
20240531,104000,80445339,327,327,327,327,6
20240531,103900,80443377,327,327,327,327,0
20240531,103800,80443377,327,327,327,327,0
20240531,103700,80443377,327,327,327,327,0
20240531,103600,80443377,327,327,327,327,0
20240531,103500,80443377,327,327,327,327,0
20240531,103400,80443377,327,327,327,327,0
20240531,103300,80443377,327,327,327,327,3
20240531,103200,80442396,328,328,328,328,501
20240531,103100,80278068,328,328,328,328,0
20240531,103000,80278068,328,328,328,328,26
20240531,102900,80269540,328,328,328,328,1558
20240531,102800,79758516,328,328,328,328,0
20240531,102700,79758516,328,328,328,328,17
20240531,102600,79752940,328,328,328,328,0
20240531,102500,79752940,328,328,328,326,13896
20240531,102400,75210941,328,328,328,328,40
20240531,102300,75197821,328,328,328,328,500
20240531,102200,75033821,327,327,327,327,50
20240531,102100,75017471,327,327,327,327,1268
20240531,102000,74602835,327,327,327,327,34
20240531,101900,74591717,327,327,327,326,618
20240531,101800,74390141,327,327,327,327,400
20240531,101700,74259341,327,326,327,326,101
20240531,101600,74226315,327,327,327,326,801
20240531,101500,73964389,327,327,327,327,30
20240531,101400,73954579,327,327,327,327,0
20240531,101300,73954579,327,327,327,327,5
20240531,101200,73952944,327,327,327,327,165
20240531,101100,73898989,327,327,327,327,407
20240531,101000,73765900,327,327,327,327,40
20240531,100900,73752820,327,327,327,327,1
20240531,100800,73752493,327,327,327,327,6
20240531,100700,73750531,326,326,326,326,40
20240531,100600,73737491,327,327,327,327,31
20240531,100500,73727354,327,326,327,326,3170
20240531,100400,72691541,326,326,326,326,310
20240531,100300,72590481,326,326,326,326,59
20240531,100200,72571247,326,326,326,326,188
20240531,100100,72509959,326,326,326,326,312
20240531,100000,72408247,326,326,326,326,101
20240531,095900,72375321,326,326,326,326,42
20240531,095800,72361629,326,325,326,325,168
20240531,095700,72307026,325,325,325,325,582
20240531,095600,72117876,325,326,326,325,263
20240531,095500,72032391,324,324,324,324,0
20240531,095400,72032391,324,324,324,324,0
20240531,095300,72032391,324,324,324,324,0
20240531,095200,72032391,324,324,324,324,0
20240531,095100,72032391,324,324,324,324,727
20240531,095000,71796843,325,325,325,325,5
20240531,094900,71795218,324,324,324,324,0
20240531,094800,71795218,324,324,324,324,14687
20240531,094700,67036630,325,325,325,325,148
20240531,094600,66988530,326,326,326,325,10918
20240531,094500,63440024,326,325,326,325,26
20240531,094400,63431568,325,325,325,325,10
20240531,094300,63428318,325,325,325,325,10120
20240531,094200,60139318,326,326,326,326,3
20240531,094100,60138340,325,325,325,325,1003
20240531,094000,59812365,325,325,325,325,521
20240531,093900,59643040,326,325,326,324,2198
20240531,093800,58927691,325,325,325,325,0
20240531,093700,58927691,325,325,325,325,1400
20240531,093600,58472691,325,325,325,325,56
20240531,093500,58454491,325,325,325,325,123
20240531,093400,58414516,325,324,325,324,31
20240531,093300,58404453,325,325,325,325,16681
20240531,093200,52983128,326,326,326,326,15
20240531,093100,52978238,326,325,326,325,1103
20240531,093000,52618760,326,326,326,326,128
20240531,092900,52577032,326,326,327,326,15033
20240531,092800,47676153,327,326,327,326,997
20240531,092700,47351120,326,326,326,326,1500
20240531,092600,46862120,327,327,327,327,40
20240531,092500,46849040,327,326,327,326,188
20240531,092400,46787749,326,327,328,326,30150
20240531,092300,36941692,328,328,328,328,127
20240531,092200,36900036,328,328,328,328,1003
20240531,092100,36571052,327,327,327,327,105
20240531,092000,36536717,328,328,328,328,98
20240531,091900,36504573,329,329,329,329,1
20240531,091800,36504244,328,328,328,328,1
20240531,091700,36503916,328,328,328,328,1000
20240531,091600,36175916,328,329,329,328,4160
20240531,091500,34811336,329,329,329,329,400
20240531,091400,34679736,329,329,329,328,504
20240531,091300,34514420,329,328,329,328,75
20240531,091200,34489815,328,329,329,328,30
20240531,091100,34479974,328,328,328,328,330
20240531,091000,34371734,328,328,328,328,1069
20240531,090900,34021102,330,330,330,330,14130
20240531,090800,29358202,330,330,330,330,3011
20240531,090700,28364572,330,328,330,328,201
20240531,090600,28298642,328,328,328,328,4380
20240531,090500,26862002,328,327,328,327,13609
20240531,090400,22401536,328,328,328,328,48538
20240531,090300,6481072,328,328,328,328,2
20240531,090200,6480416,330,330,330,330,4
20240531,090100,6479096,330,330,330,329,1417
20240531,090000,6011488,329,329,329,329,18272