KissMeData/007460/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,185000,1785858722,1181,1181,1181,1181,33232
20240531,184900,1785858722,1181,1181,1181,1181,0
20240531,184800,1785858722,1181,1181,1181,1181,0
20240531,184700,1785858722,1181,1181,1181,1181,0
20240531,184600,1785858722,1181,1181,1181,1181,0
20240531,184500,1785858722,1181,1181,1181,1181,0
20240531,184400,1785858722,1181,1181,1181,1181,0
20240531,184300,1785858722,1181,1181,1181,1181,0
20240531,184200,1785858722,1181,1181,1181,1181,0
20240531,184100,1785858722,1181,1181,1181,1181,0
20240531,184000,1785858722,1181,1181,1181,1181,0
20240531,183900,1785858722,1181,1181,1181,1181,0
20240531,183800,1785858722,1181,1181,1181,1181,0
20240531,183700,1785858722,1181,1181,1181,1181,0
20240531,183600,1785858722,1181,1181,1181,1181,0
20240531,183500,1785858722,1181,1181,1181,1181,0
20240531,183400,1785858722,1181,1181,1181,1181,0
20240531,183300,1785858722,1181,1181,1181,1181,0
20240531,183200,1785858722,1181,1181,1181,1181,0
20240531,183100,1785858722,1181,1181,1181,1181,0
20240531,183000,1785858722,1181,1181,1181,1181,0
20240531,182900,1785858722,1181,1181,1181,1181,0
20240531,182800,1785858722,1181,1181,1181,1181,0
20240531,182700,1785858722,1181,1181,1181,1181,0
20240531,182600,1785858722,1181,1181,1181,1181,0
20240531,182500,1785858722,1181,1181,1181,1181,0
20240531,182400,1785858722,1181,1181,1181,1181,0
20240531,182300,1785858722,1181,1181,1181,1181,0
20240531,182200,1785858722,1181,1181,1181,1181,0
20240531,182100,1785858722,1181,1181,1181,1181,0
20240531,182000,1785858722,1181,1181,1181,1181,33232
20240531,181900,1785858722,1181,1181,1181,1181,0
20240531,181800,1785858722,1181,1181,1181,1181,0
20240531,181700,1785858722,1181,1181,1181,1181,0
20240531,181600,1785858722,1181,1181,1181,1181,0
20240531,181500,1785858722,1181,1181,1181,1181,0
20240531,181400,1785858722,1181,1181,1181,1181,0
20240531,181300,1785858722,1181,1181,1181,1181,0
20240531,181200,1785858722,1181,1181,1181,1181,0
20240531,181100,1785858722,1181,1181,1181,1181,0
20240531,181000,1785858722,1181,1181,1181,1181,0
20240531,180900,1785858722,1181,1181,1181,1181,0
20240531,180800,1785858722,1181,1181,1181,1181,0
20240531,180700,1785858722,1181,1181,1181,1181,0
20240531,180600,1785858722,1181,1181,1181,1181,0
20240531,180500,1785858722,1181,1181,1181,1181,0
20240531,180400,1785858722,1181,1181,1181,1181,0
20240531,180300,1785858722,1181,1181,1181,1181,0
20240531,180200,1785858722,1181,1181,1181,1181,0
20240531,180100,1785858722,1181,1181,1181,1181,0
20240531,180000,1785858722,1181,1181,1181,1181,0
20240531,175900,1785858722,1181,1181,1181,1181,0
20240531,175800,1785858722,1181,1181,1181,1181,0
20240531,175700,1785858722,1181,1181,1181,1181,0
20240531,175600,1785858722,1181,1181,1181,1181,0
20240531,175500,1785858722,1181,1181,1181,1181,0
20240531,175400,1785858722,1181,1181,1181,1181,0
20240531,175300,1785858722,1181,1181,1181,1181,0
20240531,175200,1785858722,1181,1181,1181,1181,0
20240531,175100,1785858722,1181,1181,1181,1181,0
20240531,175000,1785858722,1181,1181,1181,1181,33232
20240531,174900,1785858722,1181,1181,1181,1181,0
20240531,174800,1785858722,1181,1181,1181,1181,0
20240531,174700,1785858722,1181,1181,1181,1181,0
20240531,174600,1785858722,1181,1181,1181,1181,0
20240531,174500,1785858722,1181,1181,1181,1181,0
20240531,174400,1785858722,1181,1181,1181,1181,0
20240531,174300,1785858722,1181,1181,1181,1181,0
20240531,174200,1785858722,1181,1181,1181,1181,0
20240531,174100,1785858722,1181,1181,1181,1181,0
20240531,174000,1785858722,1181,1181,1181,1181,0
20240531,173900,1785858722,1181,1181,1181,1181,0
20240531,173800,1785858722,1181,1181,1181,1181,0
20240531,173700,1785858722,1181,1181,1181,1181,0
20240531,173600,1785858722,1181,1181,1181,1181,0
20240531,173500,1785858722,1181,1181,1181,1181,0
20240531,173400,1785858722,1181,1181,1181,1181,0
20240531,173300,1785858722,1181,1181,1181,1181,0
20240531,173200,1785858722,1181,1181,1181,1181,0
20240531,173100,1785858722,1181,1181,1181,1181,0
20240531,173000,1785858722,1181,1181,1181,1181,0
20240531,172900,1785858722,1181,1181,1181,1181,0
20240531,172800,1785858722,1181,1181,1181,1181,0
20240531,172700,1785858722,1181,1181,1181,1181,0
20240531,172600,1785858722,1181,1181,1181,1181,0
20240531,172500,1785858722,1181,1181,1181,1181,0
20240531,172400,1785858722,1181,1181,1181,1181,0
20240531,172300,1785858722,1181,1181,1181,1181,0
20240531,172200,1785858722,1181,1181,1181,1181,0
20240531,172100,1785858722,1181,1181,1181,1181,0
20240531,172000,1785858722,1181,1181,1181,1181,33232
20240531,171900,1785858722,1181,1181,1181,1181,0
20240531,171800,1785858722,1181,1181,1181,1181,0
20240531,171700,1785858722,1181,1181,1181,1181,0
20240531,171600,1785858722,1181,1181,1181,1181,0
20240531,171500,1785858722,1181,1181,1181,1181,0
20240531,171400,1785858722,1181,1181,1181,1181,0
20240531,171300,1785858722,1181,1181,1181,1181,0
20240531,171200,1785858722,1181,1181,1181,1181,0
20240531,171100,1785858722,1181,1181,1181,1181,0
20240531,171000,1785858722,1181,1181,1181,1181,0
20240531,170900,1785858722,1181,1181,1181,1181,0
20240531,170800,1785858722,1181,1181,1181,1181,0
20240531,170700,1785858722,1181,1181,1181,1181,0
20240531,170600,1785858722,1181,1181,1181,1181,0
20240531,170500,1785858722,1181,1181,1181,1181,0
20240531,170400,1785858722,1181,1181,1181,1181,0
20240531,170300,1785858722,1181,1181,1181,1181,0
20240531,170200,1785858722,1181,1181,1181,1181,0
20240531,170100,1785858722,1181,1181,1181,1181,0
20240531,170000,1785858722,1181,1181,1181,1181,0
20240531,165900,1785858722,1181,1181,1181,1181,0
20240531,165800,1785858722,1181,1181,1181,1181,0
20240531,165700,1785858722,1181,1181,1181,1181,0
20240531,165600,1785858722,1181,1181,1181,1181,0
20240531,165500,1785858722,1181,1181,1181,1181,0
20240531,165400,1785858722,1181,1181,1181,1181,0
20240531,165300,1785858722,1181,1181,1181,1181,0
20240531,165200,1785858722,1181,1181,1181,1181,0
20240531,165100,1785858722,1181,1181,1181,1181,0
20240531,165000,1785858722,1181,1181,1181,1181,33232
20240531,164900,1785858722,1181,1181,1181,1181,0
20240531,164800,1785858722,1181,1181,1181,1181,0
20240531,164700,1785858722,1181,1181,1181,1181,0
20240531,164600,1785858722,1181,1181,1181,1181,0
20240531,164500,1785858722,1181,1181,1181,1181,0
20240531,164400,1785858722,1181,1181,1181,1181,0
20240531,164300,1785858722,1181,1181,1181,1181,0
20240531,164200,1785858722,1181,1181,1181,1181,0
20240531,164100,1785858722,1181,1181,1181,1181,0
20240531,164000,1785858722,1181,1181,1181,1181,0
20240531,163900,1785858722,1181,1181,1181,1181,0
20240531,163800,1785858722,1181,1181,1181,1181,0
20240531,163700,1785858722,1181,1181,1181,1181,0
20240531,163600,1785858722,1181,1181,1181,1181,0
20240531,163500,1785858722,1181,1181,1181,1181,0
20240531,163400,1785858722,1181,1181,1181,1181,0
20240531,163300,1785858722,1181,1181,1181,1181,0
20240531,163200,1785858722,1181,1181,1181,1181,0
20240531,163100,1785858722,1181,1181,1181,1181,0
20240531,163000,1785858722,1181,1181,1181,1181,0
20240531,162900,1785858722,1181,1181,1181,1181,0
20240531,162800,1785858722,1181,1181,1181,1181,0
20240531,162700,1785858722,1181,1181,1181,1181,0
20240531,162600,1785858722,1181,1181,1181,1181,0
20240531,162500,1785858722,1181,1181,1181,1181,0
20240531,162400,1785858722,1181,1181,1181,1181,0
20240531,162300,1785858722,1181,1181,1181,1181,0
20240531,162200,1785858722,1181,1181,1181,1181,0
20240531,162100,1785858722,1181,1181,1181,1181,0
20240531,162000,1785858722,1181,1181,1181,1181,33232
20240531,161900,1785858722,1181,1181,1181,1181,0
20240531,161800,1785858722,1181,1181,1181,1181,0
20240531,161700,1785858722,1181,1181,1181,1181,0
20240531,161600,1785858722,1181,1181,1181,1181,0
20240531,161500,1785858722,1181,1181,1181,1181,0
20240531,161400,1785858722,1181,1181,1181,1181,0
20240531,161300,1785858722,1181,1181,1181,1181,0
20240531,161200,1785858722,1181,1181,1181,1181,0
20240531,161100,1785858722,1181,1181,1181,1181,0
20240531,161000,1785858722,1181,1181,1181,1181,0
20240531,160900,1785858722,1181,1181,1181,1181,0
20240531,160800,1785858722,1181,1181,1181,1181,0
20240531,160700,1785858722,1181,1181,1181,1181,0
20240531,160600,1785858722,1181,1181,1181,1181,0
20240531,160500,1785858722,1181,1181,1181,1181,0
20240531,160400,1785858722,1181,1181,1181,1181,0
20240531,160300,1785858722,1181,1181,1181,1181,0
20240531,160200,1785858722,1181,1181,1181,1181,0
20240531,160100,1785858722,1181,1181,1181,1181,0
20240531,160000,1785858722,1181,1181,1181,1181,0
20240531,155900,1785858722,1181,1181,1181,1181,0
20240531,155800,1785858722,1181,1181,1181,1181,0
20240531,155700,1785858722,1181,1181,1181,1181,0
20240531,155600,1785858722,1181,1181,1181,1181,0
20240531,155500,1785858722,1181,1181,1181,1181,0
20240531,155400,1785858722,1181,1181,1181,1181,0
20240531,155300,1785858722,1181,1181,1181,1181,0
20240531,155200,1785858722,1181,1181,1181,1181,0
20240531,155100,1785858722,1181,1181,1181,1181,0
20240531,155000,1785858722,1181,1181,1181,1181,33232
20240531,154900,1785858722,1181,1181,1181,1181,0
20240531,154800,1785858722,1181,1181,1181,1181,0
20240531,154700,1785858722,1181,1181,1181,1181,0
20240531,154600,1785858722,1181,1181,1181,1181,0
20240531,154500,1785858722,1181,1181,1181,1181,0
20240531,154400,1785858722,1181,1181,1181,1181,0
20240531,154300,1785858722,1181,1181,1181,1181,0
20240531,154200,1785858722,1181,1181,1181,1181,0
20240531,154100,1785858722,1181,1181,1181,1181,0
20240531,154000,1785858722,1181,1181,1181,1181,0
20240531,153900,1785858722,1181,1181,1181,1181,0
20240531,153800,1785858722,1181,1181,1181,1181,0
20240531,153700,1785858722,1181,1181,1181,1181,0
20240531,153600,1785858722,1181,1181,1181,1181,0
20240531,153500,1785858722,1181,1181,1181,1181,0
20240531,153400,1785858722,1181,1181,1181,1181,0
20240531,153300,1785858722,1181,1181,1181,1181,0
20240531,153200,1785858722,1181,1181,1181,1181,0
20240531,153100,1785858722,1181,1181,1181,1181,0
20240531,153000,1785858722,1181,1181,1181,1181,33232
20240531,152900,1746611730,1185,1185,1185,1185,0
20240531,152800,1746611730,1185,1185,1185,1185,0
20240531,152700,1746611730,1185,1185,1185,1185,0
20240531,152600,1746611730,1185,1185,1185,1185,0
20240531,152500,1746611730,1185,1185,1185,1185,0
20240531,152400,1746611730,1185,1185,1185,1185,0
20240531,152300,1746611730,1185,1185,1185,1185,0
20240531,152200,1746611730,1185,1185,1185,1185,0
20240531,152100,1746611730,1185,1185,1185,1185,0
20240531,152000,1746611730,1185,1185,1185,1185,0
20240531,151900,1746611730,1185,1186,1186,1183,7475
20240531,151800,1737754878,1186,1186,1187,1186,63
20240531,151700,1737680158,1186,1187,1187,1186,716
20240531,151600,1736830739,1187,1186,1187,1186,1781
20240531,151500,1734716999,1187,1186,1187,1186,1957
20240531,151400,1732395042,1186,1187,1187,1186,1471
20240531,151300,1730648969,1187,1187,1187,1187,940
20240531,151200,1729533189,1187,1187,1188,1186,3314
20240531,151100,1725599164,1187,1187,1187,1186,5111
20240531,151000,1719532907,1187,1187,1187,1186,3213
20240531,150900,1715720409,1187,1187,1188,1186,5867
20240531,150800,1708756618,1187,1186,1187,1186,431
20240531,150700,1708245345,1187,1186,1187,1185,3807
20240531,150600,1703732499,1187,1186,1187,1186,1867
20240531,150500,1701517955,1187,1187,1187,1186,753
20240531,150400,1700624359,1187,1187,1187,1186,944
20240531,150300,1699504444,1187,1187,1188,1187,576
20240531,150200,1698820729,1186,1185,1187,1185,2401
20240531,150100,1695975441,1185,1182,1185,1181,4919
20240531,150000,1690157589,1182,1182,1182,1181,11393
20240531,145900,1676695379,1182,1182,1182,1181,16946
20240531,145800,1656665356,1183,1184,1184,1183,3881
20240531,145700,1652074033,1183,1185,1185,1183,5736
20240531,145600,1645286846,1184,1185,1185,1184,1782
20240531,145500,1643176883,1185,1184,1185,1184,3537
20240531,145400,1638988649,1185,1187,1187,1185,5784
20240531,145300,1632131137,1187,1187,1187,1186,145
20240531,145200,1631959161,1186,1187,1188,1186,1970
20240531,145100,1629622287,1186,1188,1188,1186,2316
20240531,145000,1626873169,1187,1187,1188,1187,17
20240531,144900,1626852987,1188,1187,1188,1187,624
20240531,144800,1626112294,1187,1187,1188,1186,2536
20240531,144700,1623103288,1186,1186,1187,1186,13
20240531,144600,1623087865,1187,1187,1188,1185,1685
20240531,144500,1621089449,1187,1188,1188,1187,412
20240531,144400,1620600107,1187,1188,1188,1187,7
20240531,144300,1620591795,1187,1186,1187,1185,1134
20240531,144200,1619246733,1187,1187,1187,1185,173
20240531,144100,1619041388,1185,1186,1188,1185,352
20240531,144000,1618623911,1185,1187,1189,1185,1229
20240531,143900,1617164343,1187,1185,1187,1185,168
20240531,143800,1616965043,1185,1186,1186,1185,962
20240531,143700,1615825068,1185,1186,1186,1184,3191
20240531,143600,1612042675,1186,1186,1187,1185,441
20240531,143500,1611519363,1185,1185,1187,1185,1640
20240531,143400,1609575959,1185,1186,1187,1185,1889
20240531,143300,1607335331,1186,1185,1187,1185,1431
20240531,143200,1605638161,1186,1186,1186,1185,13
20240531,143100,1605622745,1186,1185,1186,1184,411
20240531,143000,1605135400,1184,1184,1186,1184,183
20240531,142900,1604918722,1184,1185,1185,1183,3984
20240531,142800,1600204990,1185,1186,1186,1185,321
20240531,142700,1599824554,1184,1186,1188,1184,27747
20240531,142600,1566941193,1187,1188,1188,1187,3294
20240531,142500,1563031211,1187,1188,1188,1187,1133
20240531,142400,1561686065,1188,1189,1190,1188,752
20240531,142300,1560791801,1190,1188,1190,1187,504
20240531,142200,1560193308,1189,1190,1190,1188,1324
20240531,142100,1558620064,1188,1190,1190,1188,1087
20240531,142000,1557328706,1187,1189,1190,1187,23774
20240531,141900,1529092909,1189,1189,1189,1188,588
20240531,141800,1528394093,1189,1187,1189,1187,3109
20240531,141700,1524701149,1187,1188,1189,1187,601
20240531,141600,1523987170,1188,1189,1189,1186,616
20240531,141500,1523254752,1186,1189,1190,1186,11220
20240531,141400,1509924375,1188,1189,1190,1188,3711
20240531,141300,1505508640,1188,1192,1192,1187,7706
20240531,141200,1496343408,1191,1192,1192,1191,289
20240531,141100,1495998926,1191,1192,1192,1191,24
20240531,141000,1495970322,1192,1191,1192,1191,3443
20240531,140900,1491869382,1191,1192,1193,1191,638
20240531,140800,1491108574,1192,1193,1193,1192,2870
20240531,140700,1487684694,1194,1194,1195,1194,1419
20240531,140600,1485990393,1196,1197,1198,1195,13132
20240531,140500,1470284368,1197,1197,1197,1197,564
20240531,140400,1469609260,1197,1195,1197,1195,455
20240531,140300,1469064866,1195,1196,1197,1195,1326
20240531,140200,1467479629,1195,1197,1197,1195,97
20240531,140100,1467363623,1197,1197,1197,1197,3671
20240531,140000,1462969436,1197,1196,1197,1195,2754
20240531,135900,1459676932,1196,1196,1196,1196,8
20240531,135800,1459667364,1196,1195,1196,1195,1445
20240531,135700,1457939294,1195,1195,1196,1194,1476
20240531,135600,1456175316,1195,1195,1195,1194,1189
20240531,135500,1454754463,1195,1195,1196,1193,1730
20240531,135400,1452687145,1195,1194,1196,1193,9667
20240531,135300,1441143410,1194,1193,1194,1193,5238
20240531,135200,1434894472,1193,1192,1193,1191,4356
20240531,135100,1429702139,1191,1192,1192,1191,708
20240531,135000,1428858299,1192,1192,1193,1192,588
20240531,134900,1428157398,1192,1193,1193,1192,1719
20240531,134800,1426106633,1193,1193,1193,1188,6734
20240531,134700,1418085131,1192,1192,1193,1192,598
20240531,134600,1417372062,1193,1193,1193,1192,1047
20240531,134500,1416124033,1193,1193,1193,1193,870
20240531,134400,1415086123,1193,1191,1193,1190,8179
20240531,134300,1405337327,1190,1191,1191,1190,901
20240531,134200,1404265136,1186,1190,1191,1186,21742
20240531,134100,1378399142,1190,1190,1190,1189,3610
20240531,134000,1374103396,1189,1188,1189,1188,1011
20240531,133900,1372902213,1187,1188,1188,1187,572
20240531,133800,1372222934,1189,1187,1189,1187,16
20240531,133700,1372203936,1187,1190,1190,1186,8
20240531,133600,1372194430,1185,1189,1189,1185,5000
20240531,133500,1366254615,1190,1189,1190,1189,514
20240531,133400,1365643157,1189,1190,1190,1189,651
20240531,133300,1364868760,1189,1189,1189,1189,447
20240531,133200,1364337277,1189,1188,1189,1186,6016
20240531,133100,1357202267,1186,1187,1187,1186,900
20240531,133000,1356134092,1186,1186,1186,1186,2664
20240531,132900,1352974588,1187,1186,1187,1186,302
20240531,132800,1352616147,1187,1187,1187,1185,1591
20240531,132700,1350728661,1189,1188,1189,1185,3703
20240531,132600,1346336142,1189,1189,1189,1189,428
20240531,132500,1345827250,1189,1189,1189,1188,1648
20240531,132400,1343869178,1190,1187,1190,1187,467
20240531,132300,1343314171,1186,1187,1187,1186,1600
20240531,132200,1341416471,1187,1187,1187,1187,384
20240531,132100,1340960663,1186,1187,1187,1186,155
20240531,132000,1340776830,1186,1188,1188,1186,645
20240531,131900,1340011291,1188,1189,1189,1188,62
20240531,131800,1339937625,1190,1189,1190,1189,2630
20240531,131700,1336809747,1188,1187,1188,1186,459
20240531,131600,1336264858,1187,1187,1187,1187,347
20240531,131500,1335852969,1188,1186,1189,1186,1018
20240531,131400,1334643983,1187,1187,1187,1187,1440
20240531,131300,1332934703,1187,1187,1187,1187,840
20240531,131200,1331937623,1186,1187,1187,1186,2606
20240531,131100,1328846609,1187,1188,1188,1187,103
20240531,131000,1328724345,1188,1187,1189,1187,412
20240531,130900,1328235262,1187,1188,1188,1187,646
20240531,130800,1327467815,1188,1188,1188,1187,488
20240531,130700,1326888228,1188,1188,1189,1188,1069
20240531,130600,1325618250,1188,1187,1188,1187,2071
20240531,130500,1323158103,1186,1186,1187,1185,2136
20240531,130400,1320625146,1186,1188,1189,1186,1098
20240531,130300,1319320824,1188,1186,1188,1186,5
20240531,130200,1319314886,1186,1188,1189,1186,502
20240531,130100,1318719233,1189,1189,1189,1188,335
20240531,130000,1318321243,1189,1190,1190,1189,9
20240531,125900,1318310536,1187,1188,1188,1187,731
20240531,125800,1317442407,1189,1188,1189,1188,15
20240531,125700,1317424583,1188,1187,1188,1187,970
20240531,125600,1316273131,1188,1190,1190,1188,1162
20240531,125500,1314892535,1190,1191,1191,1190,2
20240531,125400,1314890154,1191,1191,1191,1190,2325
20240531,125300,1312121121,1191,1189,1191,1189,918
20240531,125200,1311028663,1189,1190,1190,1186,2328
20240531,125100,1308266975,1190,1188,1191,1187,4617
20240531,125000,1302781730,1188,1188,1190,1188,3779
20240531,124900,1298286429,1188,1188,1190,1187,2073
20240531,124800,1295823704,1188,1189,1189,1188,7178
20240531,124700,1287294662,1189,1189,1189,1188,7172
20240531,124600,1278767375,1192,1192,1192,1190,5231
20240531,124500,1272542363,1193,1193,1193,1191,1508
20240531,124400,1270745597,1194,1193,1194,1193,2210
20240531,124300,1268109063,1194,1193,1194,1193,548
20240531,124200,1267455295,1193,1193,1193,1193,938
20240531,124100,1266336261,1193,1193,1193,1193,0
20240531,124000,1266336261,1193,1190,1193,1190,1101
20240531,123900,1265026062,1190,1192,1193,1190,3134
20240531,123800,1261295253,1193,1194,1194,1193,533
20240531,123700,1260658856,1194,1196,1196,1194,676
20240531,123600,1259850763,1196,1195,1196,1195,2727
20240531,123500,1256590372,1195,1193,1196,1193,17436
20240531,123400,1235784354,1191,1191,1192,1191,2837
20240531,123300,1232404748,1191,1191,1192,1191,3143
20240531,123200,1228661432,1191,1192,1192,1191,3104
20240531,123100,1224963884,1191,1192,1192,1191,3928
20240531,123000,1220282136,1192,1190,1192,1190,1826
20240531,122900,1218106021,1191,1192,1192,1189,1162
20240531,122800,1216722906,1191,1192,1192,1191,1992
20240531,122700,1214349362,1192,1191,1192,1191,1827
20240531,122600,1212172761,1190,1189,1190,1189,9332
20240531,122500,1201069271,1189,1189,1189,1188,1655
20240531,122400,1199102123,1188,1188,1188,1188,332
20240531,122300,1198707707,1189,1189,1189,1187,655
20240531,122200,1197929805,1188,1189,1189,1188,161
20240531,122100,1197738534,1188,1188,1188,1188,1030
20240531,122000,1196514894,1189,1190,1190,1188,1433
20240531,121900,1194811887,1190,1188,1190,1188,695
20240531,121800,1193985223,1187,1187,1187,1187,1364
20240531,121700,1192366155,1187,1188,1188,1187,1080
20240531,121600,1191083195,1189,1187,1189,1187,1182
20240531,121500,1189679990,1188,1188,1188,1188,1159
20240531,121400,1188303098,1188,1187,1188,1187,1012
20240531,121300,1187101842,1188,1189,1189,1188,639
20240531,121200,1186342170,1189,1189,1189,1189,3265
20240531,121100,1182460085,1187,1189,1189,1187,31
20240531,121000,1182423271,1188,1189,1189,1188,147
20240531,120900,1182248489,1190,1189,1190,1189,624
20240531,120800,1181506550,1189,1189,1189,1189,5
20240531,120700,1181500605,1189,1189,1189,1189,1
20240531,120600,1181499416,1189,1189,1189,1188,124
20240531,120500,1181352083,1189,1189,1189,1189,115
20240531,120400,1181215348,1189,1189,1189,1189,16
20240531,120300,1181196324,1183,1190,1190,1182,7878
20240531,120200,1171836635,1191,1192,1192,1191,929
20240531,120100,1170729277,1192,1192,1192,1192,33
20240531,120000,1170689941,1192,1191,1192,1191,1043
20240531,115900,1169446804,1192,1193,1193,1192,275
20240531,115800,1169119003,1193,1187,1193,1187,186
20240531,115700,1168898011,1187,1192,1193,1187,29478
20240531,115600,1133785366,1191,1192,1192,1191,5367
20240531,115500,1127393002,1192,1192,1193,1192,5578
20240531,115400,1120741922,1192,1193,1195,1192,7729
20240531,115300,1111521821,1193,1196,1196,1193,5860
20240531,115200,1104517953,1196,1196,1196,1195,1097
20240531,115100,1103206291,1195,1189,1195,1189,5971
20240531,115000,1096084019,1189,1187,1189,1187,8590
20240531,114900,1085878812,1188,1187,1188,1187,262
20240531,114800,1085567814,1186,1187,1187,1186,207
20240531,114700,1085322305,1187,1185,1187,1185,1500
20240531,114600,1083544301,1184,1184,1184,1184,124
20240531,114500,1083397485,1185,1183,1185,1183,15314
20240531,114400,1065259498,1181,1181,1183,1181,4126
20240531,114300,1060386686,1183,1183,1183,1182,162
20240531,114200,1060195166,1183,1181,1183,1180,66
20240531,114100,1060117272,1183,1183,1183,1180,1944
20240531,114000,1057817523,1183,1183,1184,1181,2168
20240531,113900,1055256773,1183,1183,1183,1180,2141
20240531,113800,1052727993,1183,1181,1183,1181,104
20240531,113700,1052605161,1183,1183,1183,1183,3
20240531,113600,1052601612,1184,1182,1184,1182,501
20240531,113500,1052009428,1182,1182,1182,1179,30899
20240531,113400,1015562650,1183,1183,1183,1181,2052
20240531,113300,1013139134,1181,1181,1184,1181,10
20240531,113200,1013127315,1181,1182,1182,1181,3417
20240531,113100,1009091549,1182,1182,1182,1182,1803
20240531,113000,1006960403,1182,1183,1183,1182,104
20240531,112900,1006837471,1183,1182,1183,1181,3207
20240531,112800,1003048770,1183,1183,1183,1182,624
20240531,112700,1002310881,1183,1182,1184,1182,2273
20240531,112600,999622219,1183,1183,1183,1183,119
20240531,112500,999481442,1183,1184,1184,1181,24906
20240531,112400,970062209,1183,1184,1184,1183,733
20240531,112300,969194966,1184,1184,1184,1184,11
20240531,112200,969181942,1184,1184,1184,1184,3017
20240531,112100,965609814,1184,1182,1184,1182,4043
20240531,112000,960827060,1182,1183,1183,1181,1687
20240531,111900,958831349,1180,1180,1183,1180,12222
20240531,111800,944409374,1183,1182,1183,1180,26617
20240531,111700,912994434,1182,1181,1182,1181,383
20240531,111600,912541878,1181,1183,1183,1181,1005
20240531,111500,911354960,1183,1183,1183,1183,12
20240531,111400,911340764,1183,1183,1184,1181,15841
20240531,111300,892628028,1183,1184,1184,1183,1506
20240531,111200,890846426,1184,1183,1184,1183,1185
20240531,111100,889443480,1183,1181,1184,1181,2958
20240531,111000,885944736,1182,1183,1183,1181,3878
20240531,110900,881363102,1181,1183,1183,1181,23507
20240531,110800,853600752,1181,1181,1184,1181,3190
20240531,110700,849833170,1181,1182,1183,1181,507
20240531,110600,849233895,1181,1181,1182,1181,505
20240531,110500,848637487,1181,1182,1182,1181,1930
20240531,110400,846357391,1181,1181,1184,1181,5890
20240531,110300,839394045,1181,1182,1182,1181,15
20240531,110200,839376322,1181,1182,1182,1181,2487
20240531,110100,836438793,1181,1181,1184,1181,3085
20240531,110000,832791179,1180,1183,1183,1180,5838
20240531,105900,825898786,1183,1181,1183,1180,11524
20240531,105800,812293577,1183,1183,1183,1181,6277
20240531,105700,804876550,1183,1182,1184,1182,7699
20240531,105600,795772248,1182,1181,1183,1181,1575
20240531,105500,793910594,1181,1181,1182,1181,1324
20240531,105400,792345633,1182,1182,1183,1182,2521
20240531,105300,789365809,1182,1183,1183,1182,2031
20240531,105200,786964859,1183,1184,1185,1182,184
20240531,105100,786747066,1182,1184,1184,1182,512
20240531,105000,786141389,1183,1183,1184,1182,219
20240531,104900,785882312,1182,1182,1183,1182,1794
20240531,104800,783761800,1183,1185,1185,1182,1169
20240531,104700,782379686,1182,1184,1184,1182,292
20240531,104600,782033960,1182,1182,1184,1182,216
20240531,104500,781778426,1185,1184,1185,1182,3536
20240531,104400,777598258,1182,1185,1185,1182,1702
20240531,104300,775583639,1184,1184,1185,1183,630
20240531,104200,774838193,1183,1184,1186,1183,138
20240531,104100,774674791,1182,1184,1186,1182,1179
20240531,104000,773279976,1184,1184,1184,1183,1196
20240531,103900,771863955,1183,1183,1184,1183,2846
20240531,103800,768497129,1184,1187,1187,1184,3189
20240531,103700,764720684,1186,1186,1186,1186,2001
20240531,103600,762347498,1187,1185,1187,1185,20
20240531,103500,762323781,1185,1188,1188,1185,6341
20240531,103400,754799095,1188,1188,1188,1184,10073
20240531,103300,742861363,1189,1188,1189,1188,470
20240531,103200,742302583,1187,1187,1187,1187,151
20240531,103100,742123346,1187,1189,1189,1187,225
20240531,103000,741855875,1189,1186,1189,1186,1176
20240531,102900,740461052,1186,1185,1186,1184,1491
20240531,102800,738694330,1185,1185,1186,1185,1747
20240531,102700,736624134,1186,1185,1189,1185,948
20240531,102600,735499807,1186,1185,1186,1185,1441
20240531,102500,733790834,1185,1188,1188,1185,1951
20240531,102400,731477880,1189,1190,1190,1185,1697
20240531,102300,729465554,1190,1188,1190,1188,308
20240531,102200,729099646,1183,1189,1189,1183,2402
20240531,102100,726253381,1190,1186,1190,1185,862
20240531,102000,725229790,1186,1184,1188,1184,102
20240531,101900,725108818,1183,1185,1185,1183,207
20240531,101800,724863560,1188,1187,1189,1186,48
20240531,101700,724806555,1190,1187,1190,1187,2053
20240531,101600,722368552,1186,1181,1187,1181,4971
20240531,101500,716494542,1181,1182,1182,1181,1351
20240531,101400,714898644,1183,1181,1183,1181,4029
20240531,101300,710136393,1180,1182,1182,1180,2101
20240531,101200,707655111,1182,1182,1182,1180,20240
20240531,101100,683756800,1182,1181,1182,1181,2222
20240531,101000,681131226,1182,1182,1183,1181,1501
20240531,100900,679356396,1183,1183,1183,1181,4970
20240531,100800,673485256,1183,1182,1185,1182,2497
20240531,100700,670532580,1182,1184,1184,1182,15485
20240531,100600,652218861,1185,1185,1185,1184,4625
20240531,100500,646742472,1185,1185,1186,1184,4414
20240531,100400,641508727,1186,1186,1186,1185,541
20240531,100300,640867131,1186,1191,1191,1184,4296
20240531,100200,635779512,1191,1191,1191,1184,5511
20240531,100100,629247207,1191,1190,1194,1190,7225
20240531,100000,620630318,1189,1189,1190,1188,1592
20240531,095900,618738109,1190,1191,1191,1190,553
20240531,095800,618079809,1191,1189,1191,1189,1117
20240531,095700,616751462,1187,1187,1187,1186,5383
20240531,095600,610361959,1183,1184,1186,1183,4180
20240531,095500,605410341,1183,1185,1185,1183,3925
20240531,095400,600764648,1184,1184,1184,1184,405
20240531,095300,600285128,1185,1183,1185,1183,11342
20240531,095200,586865822,1183,1185,1185,1183,2119
20240531,095100,584358476,1185,1186,1186,1182,27966
20240531,095000,551222146,1187,1187,1187,1185,6040
20240531,094900,544058679,1187,1189,1189,1187,5043
20240531,094800,538072592,1189,1189,1189,1187,1963
20240531,094700,535741145,1188,1190,1190,1188,1454
20240531,094600,534011399,1190,1189,1190,1187,9018
20240531,094500,523306925,1190,1190,1191,1190,3318
20240531,094400,519356762,1187,1189,1191,1186,1710
20240531,094300,517327388,1191,1191,1191,1186,15275
20240531,094200,499181509,1191,1189,1191,1189,45
20240531,094100,499127994,1193,1193,1193,1193,3647
20240531,094000,494777123,1193,1195,1195,1193,1454
20240531,093900,493042475,1196,1194,1196,1193,670
20240531,093800,492241998,1194,1187,1194,1187,11323
20240531,093700,478801533,1187,1194,1194,1187,12205
20240531,093600,464274395,1194,1198,1200,1194,2581
20240531,093500,461185243,1200,1193,1200,1193,2427
20240531,093400,458289820,1193,1196,1196,1193,4262
20240531,093300,453199159,1195,1199,1200,1195,27737
20240531,093200,419975121,1200,1205,1205,1200,4121
20240531,093100,415029863,1200,1204,1205,1200,15784
20240531,093000,396070827,1203,1205,1205,1202,10545
20240531,092900,383382804,1205,1205,1205,1203,786
20240531,092800,382437186,1205,1205,1205,1203,2878
20240531,092700,378971699,1205,1203,1205,1203,1035
20240531,092600,377724526,1205,1202,1205,1200,3408
20240531,092500,373628122,1202,1199,1203,1199,1441
20240531,092400,371896594,1199,1200,1200,1199,1842
20240531,092300,369687855,1199,1201,1205,1199,10730
20240531,092200,356812505,1205,1202,1208,1200,19062
20240531,092100,333899766,1208,1208,1209,1201,14548
20240531,092000,316365348,1209,1210,1210,1208,5298
20240531,091900,309958611,1210,1212,1212,1210,2824
20240531,091800,306537823,1212,1211,1212,1210,22791
20240531,091700,278925588,1210,1209,1211,1208,3492
20240531,091600,274704875,1208,1204,1208,1204,11601
20240531,091500,260707167,1204,1204,1204,1203,5162
20240531,091400,254492369,1204,1208,1209,1204,11278
20240531,091300,240892111,1205,1208,1208,1205,3384
20240531,091200,236806515,1208,1208,1209,1208,3180
20240531,091100,232963421,1209,1213,1218,1201,11626
20240531,091000,218877395,1213,1200,1219,1200,31645
20240531,090900,180509366,1202,1205,1208,1201,24908
20240531,090800,150534697,1205,1209,1209,1203,10150
20240531,090700,138298819,1210,1199,1210,1199,8915
20240531,090600,127556906,1199,1195,1201,1195,7485
20240531,090500,118604666,1195,1190,1196,1190,1935
20240531,090400,116297758,1187,1186,1195,1185,12915
20240531,090300,100911853,1185,1184,1194,1177,36701
20240531,090200,57438763,1184,1186,1188,1183,25927
20240531,090100,26714920,1187,1193,1194,1186,9345
20240531,090000,15577946,1194,1185,1195,1183,13017