KissMeData/118000/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,201700,175600571,592,592,592,592,17454
20240530,201600,175600571,592,592,592,592,0
20240530,201500,175600571,592,592,592,592,0
20240530,201400,175600571,592,592,592,592,0
20240530,201300,175600571,592,592,592,592,0
20240530,201200,175600571,592,592,592,592,0
20240530,201100,175600571,592,592,592,592,0
20240530,201000,175600571,592,592,592,592,0
20240530,200900,175600571,592,592,592,592,0
20240530,200800,175600571,592,592,592,592,0
20240530,200700,175600571,592,592,592,592,0
20240530,200600,175600571,592,592,592,592,0
20240530,200500,175600571,592,592,592,592,0
20240530,200400,175600571,592,592,592,592,0
20240530,200300,175600571,592,592,592,592,0
20240530,200200,175600571,592,592,592,592,0
20240530,200100,175600571,592,592,592,592,0
20240530,200000,175600571,592,592,592,592,0
20240530,195900,175600571,592,592,592,592,0
20240530,195800,175600571,592,592,592,592,0
20240530,195700,175600571,592,592,592,592,0
20240530,195600,175600571,592,592,592,592,0
20240530,195500,175600571,592,592,592,592,0
20240530,195400,175600571,592,592,592,592,0
20240530,195300,175600571,592,592,592,592,0
20240530,195200,175600571,592,592,592,592,0
20240530,195100,175600571,592,592,592,592,0
20240530,195000,175600571,592,592,592,592,0
20240530,194900,175600571,592,592,592,592,0
20240530,194800,175600571,592,592,592,592,0
20240530,194700,175600571,592,592,592,592,17454
20240530,194600,175600571,592,592,592,592,0
20240530,194500,175600571,592,592,592,592,0
20240530,194400,175600571,592,592,592,592,0
20240530,194300,175600571,592,592,592,592,0
20240530,194200,175600571,592,592,592,592,0
20240530,194100,175600571,592,592,592,592,0
20240530,194000,175600571,592,592,592,592,0
20240530,193900,175600571,592,592,592,592,0
20240530,193800,175600571,592,592,592,592,0
20240530,193700,175600571,592,592,592,592,0
20240530,193600,175600571,592,592,592,592,0
20240530,193500,175600571,592,592,592,592,0
20240530,193400,175600571,592,592,592,592,0
20240530,193300,175600571,592,592,592,592,0
20240530,193200,175600571,592,592,592,592,0
20240530,193100,175600571,592,592,592,592,0
20240530,193000,175600571,592,592,592,592,0
20240530,192900,175600571,592,592,592,592,0
20240530,192800,175600571,592,592,592,592,0
20240530,192700,175600571,592,592,592,592,0
20240530,192600,175600571,592,592,592,592,0
20240530,192500,175600571,592,592,592,592,0
20240530,192400,175600571,592,592,592,592,0
20240530,192300,175600571,592,592,592,592,0
20240530,192200,175600571,592,592,592,592,0
20240530,192100,175600571,592,592,592,592,0
20240530,192000,175600571,592,592,592,592,0
20240530,191900,175600571,592,592,592,592,0
20240530,191800,175600571,592,592,592,592,0
20240530,191700,175600571,592,592,592,592,17454
20240530,191600,175600571,592,592,592,592,0
20240530,191500,175600571,592,592,592,592,0
20240530,191400,175600571,592,592,592,592,0
20240530,191300,175600571,592,592,592,592,0
20240530,191200,175600571,592,592,592,592,0
20240530,191100,175600571,592,592,592,592,0
20240530,191000,175600571,592,592,592,592,0
20240530,190900,175600571,592,592,592,592,0
20240530,190800,175600571,592,592,592,592,0
20240530,190700,175600571,592,592,592,592,0
20240530,190600,175600571,592,592,592,592,0
20240530,190500,175600571,592,592,592,592,0
20240530,190400,175600571,592,592,592,592,0
20240530,190300,175600571,592,592,592,592,0
20240530,190200,175600571,592,592,592,592,0
20240530,190100,175600571,592,592,592,592,0
20240530,190000,175600571,592,592,592,592,0
20240530,185900,175600571,592,592,592,592,0
20240530,185800,175600571,592,592,592,592,0
20240530,185700,175600571,592,592,592,592,0
20240530,185600,175600571,592,592,592,592,0
20240530,185500,175600571,592,592,592,592,0
20240530,185400,175600571,592,592,592,592,0
20240530,185300,175600571,592,592,592,592,0
20240530,185200,175600571,592,592,592,592,0
20240530,185100,175600571,592,592,592,592,0
20240530,185000,175600571,592,592,592,592,0
20240530,184900,175600571,592,592,592,592,0
20240530,184800,175600571,592,592,592,592,0
20240530,184700,175600571,592,592,592,592,17454
20240530,184600,175600571,592,592,592,592,0
20240530,184500,175600571,592,592,592,592,0
20240530,184400,175600571,592,592,592,592,0
20240530,184300,175600571,592,592,592,592,0
20240530,184200,175600571,592,592,592,592,0
20240530,184100,175600571,592,592,592,592,0
20240530,184000,175600571,592,592,592,592,0
20240530,183900,175600571,592,592,592,592,0
20240530,183800,175600571,592,592,592,592,0
20240530,183700,175600571,592,592,592,592,0
20240530,183600,175600571,592,592,592,592,0
20240530,183500,175600571,592,592,592,592,0
20240530,183400,175600571,592,592,592,592,0
20240530,183300,175600571,592,592,592,592,0
20240530,183200,175600571,592,592,592,592,0
20240530,183100,175600571,592,592,592,592,0
20240530,183000,175600571,592,592,592,592,0
20240530,182900,175600571,592,592,592,592,0
20240530,182800,175600571,592,592,592,592,0
20240530,182700,175600571,592,592,592,592,0
20240530,182600,175600571,592,592,592,592,0
20240530,182500,175600571,592,592,592,592,0
20240530,182400,175600571,592,592,592,592,0
20240530,182300,175600571,592,592,592,592,0
20240530,182200,175600571,592,592,592,592,0
20240530,182100,175600571,592,592,592,592,0
20240530,182000,175600571,592,592,592,592,0
20240530,181900,175600571,592,592,592,592,0
20240530,181800,175600571,592,592,592,592,0
20240530,181700,175600571,592,592,592,592,17454
20240530,181600,175600571,592,592,592,592,0
20240530,181500,175600571,592,592,592,592,0
20240530,181400,175600571,592,592,592,592,0
20240530,181300,175600571,592,592,592,592,0
20240530,181200,175600571,592,592,592,592,0
20240530,181100,175600571,592,592,592,592,0
20240530,181000,175600571,592,592,592,592,0
20240530,180900,175600571,592,592,592,592,0
20240530,180800,175600571,592,592,592,592,0
20240530,180700,175600571,592,592,592,592,0
20240530,180600,175600571,592,592,592,592,0
20240530,180500,175600571,592,592,592,592,0
20240530,180400,175600571,592,592,592,592,0
20240530,180300,175600571,592,592,592,592,0
20240530,180200,175600571,592,592,592,592,0
20240530,180100,175600571,592,592,592,592,0
20240530,180000,175600571,592,592,592,592,0
20240530,175900,175600571,592,592,592,592,0
20240530,175800,175600571,592,592,592,592,0
20240530,175700,175600571,592,592,592,592,0
20240530,175600,175600571,592,592,592,592,0
20240530,175500,175600571,592,592,592,592,0
20240530,175400,175600571,592,592,592,592,0
20240530,175300,175600571,592,592,592,592,0
20240530,175200,175600571,592,592,592,592,0
20240530,175100,175600571,592,592,592,592,0
20240530,175000,175600571,592,592,592,592,0
20240530,174900,175600571,592,592,592,592,0
20240530,174800,175600571,592,592,592,592,0
20240530,174700,175600571,592,592,592,592,17454
20240530,174600,175600571,592,592,592,592,0
20240530,174500,175600571,592,592,592,592,0
20240530,174400,175600571,592,592,592,592,0
20240530,174300,175600571,592,592,592,592,0
20240530,174200,175600571,592,592,592,592,0
20240530,174100,175600571,592,592,592,592,0
20240530,174000,175600571,592,592,592,592,0
20240530,173900,175600571,592,592,592,592,0
20240530,173800,175600571,592,592,592,592,0
20240530,173700,175600571,592,592,592,592,0
20240530,173600,175600571,592,592,592,592,0
20240530,173500,175600571,592,592,592,592,0
20240530,173400,175600571,592,592,592,592,0
20240530,173300,175600571,592,592,592,592,0
20240530,173200,175600571,592,592,592,592,0
20240530,173100,175600571,592,592,592,592,0
20240530,173000,175600571,592,592,592,592,0
20240530,172900,175600571,592,592,592,592,0
20240530,172800,175600571,592,592,592,592,0
20240530,172700,175600571,592,592,592,592,0
20240530,172600,175600571,592,592,592,592,0
20240530,172500,175600571,592,592,592,592,0
20240530,172400,175600571,592,592,592,592,0
20240530,172300,175600571,592,592,592,592,0
20240530,172200,175600571,592,592,592,592,0
20240530,172100,175600571,592,592,592,592,0
20240530,172000,175600571,592,592,592,592,0
20240530,171900,175600571,592,592,592,592,0
20240530,171800,175600571,592,592,592,592,0
20240530,171700,175600571,592,592,592,592,17454
20240530,171600,175600571,592,592,592,592,0
20240530,171500,175600571,592,592,592,592,0
20240530,171400,175600571,592,592,592,592,0
20240530,171300,175600571,592,592,592,592,0
20240530,171200,175600571,592,592,592,592,0
20240530,171100,175600571,592,592,592,592,0
20240530,171000,175600571,592,592,592,592,0
20240530,170900,175600571,592,592,592,592,0
20240530,170800,175600571,592,592,592,592,0
20240530,170700,175600571,592,592,592,592,0
20240530,170600,175600571,592,592,592,592,0
20240530,170500,175600571,592,592,592,592,0
20240530,170400,175600571,592,592,592,592,0
20240530,170300,175600571,592,592,592,592,0
20240530,170200,175600571,592,592,592,592,0
20240530,170100,175600571,592,592,592,592,0
20240530,170000,175600571,592,592,592,592,0
20240530,165900,175600571,592,592,592,592,0
20240530,165800,175600571,592,592,592,592,0
20240530,165700,175600571,592,592,592,592,0
20240530,165600,175600571,592,592,592,592,0
20240530,165500,175600571,592,592,592,592,0
20240530,165400,175600571,592,592,592,592,0
20240530,165300,175600571,592,592,592,592,0
20240530,165200,175600571,592,592,592,592,0
20240530,165100,175600571,592,592,592,592,0
20240530,165000,175600571,592,592,592,592,0
20240530,164900,175600571,592,592,592,592,0
20240530,164800,175600571,592,592,592,592,0
20240530,164700,175600571,592,592,592,592,17454
20240530,164600,175600571,592,592,592,592,0
20240530,164500,175600571,592,592,592,592,0
20240530,164400,175600571,592,592,592,592,0
20240530,164300,175600571,592,592,592,592,0
20240530,164200,175600571,592,592,592,592,0
20240530,164100,175600571,592,592,592,592,0
20240530,164000,175600571,592,592,592,592,0
20240530,163900,175600571,592,592,592,592,0
20240530,163800,175600571,592,592,592,592,0
20240530,163700,175600571,592,592,592,592,0
20240530,163600,175600571,592,592,592,592,0
20240530,163500,175600571,592,592,592,592,0
20240530,163400,175600571,592,592,592,592,0
20240530,163300,175600571,592,592,592,592,0
20240530,163200,175600571,592,592,592,592,0
20240530,163100,175600571,592,592,592,592,0
20240530,163000,175600571,592,592,592,592,0
20240530,162900,175600571,592,592,592,592,0
20240530,162800,175600571,592,592,592,592,0
20240530,162700,175600571,592,592,592,592,0
20240530,162600,175600571,592,592,592,592,0
20240530,162500,175600571,592,592,592,592,0
20240530,162400,175600571,592,592,592,592,0
20240530,162300,175600571,592,592,592,592,0
20240530,162200,175600571,592,592,592,592,0
20240530,162100,175600571,592,592,592,592,0
20240530,162000,175600571,592,592,592,592,0
20240530,161900,175600571,592,592,592,592,0
20240530,161800,175600571,592,592,592,592,0
20240530,161700,175600571,592,592,592,592,17454
20240530,161600,175600571,592,592,592,592,0
20240530,161500,175600571,592,592,592,592,0
20240530,161400,175600571,592,592,592,592,0
20240530,161300,175600571,592,592,592,592,0
20240530,161200,175600571,592,592,592,592,0
20240530,161100,175600571,592,592,592,592,0
20240530,161000,175600571,592,592,592,592,0
20240530,160900,175600571,592,592,592,592,0
20240530,160800,175600571,592,592,592,592,0
20240530,160700,175600571,592,592,592,592,0
20240530,160600,175600571,592,592,592,592,0
20240530,160500,175600571,592,592,592,592,0
20240530,160400,175600571,592,592,592,592,0
20240530,160300,175600571,592,592,592,592,0
20240530,160200,175600571,592,592,592,592,0
20240530,160100,175600571,592,592,592,592,0
20240530,160000,175600571,592,592,592,592,0
20240530,155900,175600571,592,592,592,592,0
20240530,155800,175600571,592,592,592,592,0
20240530,155700,175600571,592,592,592,592,0
20240530,155600,175600571,592,592,592,592,0
20240530,155500,175600571,592,592,592,592,0
20240530,155400,175600571,592,592,592,592,0
20240530,155300,175600571,592,592,592,592,0
20240530,155200,175600571,592,592,592,592,0
20240530,155100,175600571,592,592,592,592,0
20240530,155000,175600571,592,592,592,592,0
20240530,154900,175600571,592,592,592,592,0
20240530,154800,175600571,592,592,592,592,0
20240530,154700,175600571,592,592,592,592,17454
20240530,154600,175600571,592,592,592,592,0
20240530,154500,175600571,592,592,592,592,0
20240530,154400,175600571,592,592,592,592,0
20240530,154300,175600571,592,592,592,592,0
20240530,154200,175600571,592,592,592,592,0
20240530,154100,175600571,592,592,592,592,0
20240530,154000,175600571,592,592,592,592,0
20240530,153900,175600571,592,592,592,592,0
20240530,153800,175600571,592,592,592,592,0
20240530,153700,175600571,592,592,592,592,0
20240530,153600,175600571,592,592,592,592,0
20240530,153500,175600571,592,592,592,592,0
20240530,153400,175600571,592,592,592,592,0
20240530,153300,175600571,592,592,592,592,0
20240530,153200,175600571,592,592,592,592,0
20240530,153100,175600571,592,592,592,592,0
20240530,153000,175600571,592,592,592,592,17454
20240530,152900,165267803,595,595,595,595,0
20240530,152800,165267803,595,595,595,595,0
20240530,152700,165267803,595,595,595,595,0
20240530,152600,165267803,595,595,595,595,0
20240530,152500,165267803,595,595,595,595,0
20240530,152400,165267803,595,595,595,595,0
20240530,152300,165267803,595,595,595,595,0
20240530,152200,165267803,595,595,595,595,0
20240530,152100,165267803,595,595,595,595,0
20240530,152000,165267803,595,595,595,595,0
20240530,151900,165267803,595,595,595,593,2312
20240530,151800,163894126,595,595,595,595,1
20240530,151700,163893531,594,595,595,594,105
20240530,151600,163831116,595,595,595,595,0
20240530,151500,163831116,595,595,595,595,140
20240530,151400,163747816,596,596,596,596,0
20240530,151300,163747816,596,596,596,596,100
20240530,151200,163688216,596,596,596,596,0
20240530,151100,163688216,596,596,596,596,0
20240530,151000,163688216,596,596,596,596,10
20240530,150900,163682256,596,594,596,594,309
20240530,150800,163498332,596,596,596,596,0
20240530,150700,163498332,596,596,596,596,0
20240530,150600,163498332,596,594,596,594,701
20240530,150500,163081936,596,596,596,596,0
20240530,150400,163081936,596,596,596,596,8
20240530,150300,163077168,596,596,596,596,0
20240530,150200,163077168,596,595,596,595,666
20240530,150100,162680564,596,596,596,596,0
20240530,150000,162680564,596,596,596,596,0
20240530,145900,162680564,596,596,596,596,0
20240530,145800,162680564,596,596,596,596,0
20240530,145700,162680564,596,596,596,596,0
20240530,145600,162680564,596,596,596,596,0
20240530,145500,162680564,596,596,596,596,0
20240530,145400,162680564,596,593,596,593,1452
20240530,145300,161819063,593,593,593,593,115
20240530,145200,161750868,596,596,596,596,0
20240530,145100,161750868,596,596,596,596,56
20240530,145000,161717492,596,596,596,596,23
20240530,144900,161703784,597,594,597,594,78
20240530,144800,161657356,593,595,595,593,187
20240530,144700,161546461,595,595,595,595,1998
20240530,144600,160357651,595,595,595,595,135
20240530,144500,160277326,595,595,595,595,0
20240530,144400,160277326,595,595,595,595,0
20240530,144300,160277326,595,595,595,595,0
20240530,144200,160277326,595,595,595,595,0
20240530,144100,160277326,595,595,595,595,329
20240530,144000,160081571,595,593,595,593,134
20240530,143900,160002107,593,592,593,592,101
20240530,143800,159942215,594,594,594,594,0
20240530,143700,159942215,594,594,594,594,14
20240530,143600,159933899,594,594,594,594,0
20240530,143500,159933899,594,594,594,594,0
20240530,143400,159933899,594,592,594,592,1988
20240530,143300,158756683,592,591,592,591,2191
20240530,143200,157461742,591,591,591,591,0
20240530,143100,157461742,591,591,591,591,0
20240530,143000,157461742,591,591,591,591,0
20240530,142900,157461742,591,589,591,588,7003
20240530,142800,153342170,589,591,591,589,6062
20240530,142700,149770909,592,592,592,592,0
20240530,142600,149770909,592,592,592,592,170
20240530,142500,149670269,592,592,592,592,1
20240530,142400,149669677,592,592,592,592,0
20240530,142300,149669677,592,592,592,592,0
20240530,142200,149669677,592,592,592,592,1
20240530,142100,149669085,592,592,592,592,3500
20240530,142000,147597085,593,593,593,593,0
20240530,141900,147597085,593,593,593,593,0
20240530,141800,147597085,593,593,593,593,0
20240530,141700,147597085,593,593,593,593,0
20240530,141600,147597085,593,593,593,593,0
20240530,141500,147597085,593,593,593,593,14
20240530,141400,147588783,593,593,593,593,0
20240530,141300,147588783,593,593,593,593,10
20240530,141200,147582853,593,593,593,593,0
20240530,141100,147582853,593,593,593,593,0
20240530,141000,147582853,593,593,593,593,0
20240530,140900,147582853,593,593,593,593,302
20240530,140800,147403767,593,594,594,593,2055
20240530,140700,146184150,595,596,596,595,650
20240530,140600,145797200,597,597,597,597,0
20240530,140500,145797200,597,597,597,597,0
20240530,140400,145797200,597,597,597,597,43
20240530,140300,145771529,597,597,597,597,0
20240530,140200,145771529,597,597,597,597,0
20240530,140100,145771529,597,597,597,597,1655
20240530,140000,144783494,599,597,599,597,2330
20240530,135900,143392405,597,597,597,597,0
20240530,135800,143392405,597,597,597,597,0
20240530,135700,143392405,597,597,597,597,0
20240530,135600,143392405,597,597,597,597,12
20240530,135500,143385241,595,595,595,595,4369
20240530,135400,140785686,599,599,599,599,0
20240530,135300,140785686,599,599,599,599,20
20240530,135200,140773706,599,599,599,599,0
20240530,135100,140773706,599,599,599,599,15
20240530,135000,140764721,599,599,599,599,18
20240530,134900,140753939,599,599,599,599,0
20240530,134800,140753939,599,599,599,599,0
20240530,134700,140753939,599,599,599,599,0
20240530,134600,140753939,599,599,599,599,0
20240530,134500,140753939,599,599,599,599,0
20240530,134400,140753939,599,599,599,599,0
20240530,134300,140753939,599,599,599,599,1650
20240530,134200,139765589,600,600,600,600,462
20240530,134100,139488389,600,600,600,600,6
20240530,134000,139484789,595,595,595,595,0
20240530,133900,139484789,595,600,600,595,276
20240530,133800,139320189,600,600,600,600,0
20240530,133700,139320189,600,600,600,600,0
20240530,133600,139320189,600,600,600,600,0
20240530,133500,139320189,600,600,600,600,0
20240530,133400,139320189,600,598,600,598,1000
20240530,133300,138721656,598,598,598,598,0
20240530,133200,138721656,598,598,598,598,0
20240530,133100,138721656,598,598,598,598,0
20240530,133000,138721656,598,598,598,598,100
20240530,132900,138661856,599,600,600,599,101
20240530,132800,138601356,600,600,600,600,0
20240530,132700,138601356,600,600,600,600,0
20240530,132600,138601356,600,600,600,600,0
20240530,132500,138601356,600,600,600,600,0
20240530,132400,138601356,600,600,600,600,0
20240530,132300,138601356,600,600,600,600,0
20240530,132200,138601356,600,600,600,600,0
20240530,132100,138601356,600,600,600,600,0
20240530,132000,138601356,600,600,600,600,23
20240530,131900,138587556,598,598,598,598,0
20240530,131800,138587556,598,598,598,598,0
20240530,131700,138587556,598,598,598,598,2
20240530,131600,138586360,598,598,598,598,0
20240530,131500,138586360,598,598,598,598,500
20240530,131400,138287360,599,599,599,599,200
20240530,131300,138167560,599,599,599,599,1257
20240530,131200,137414617,600,600,600,600,0
20240530,131100,137414617,600,600,600,600,0
20240530,131000,137414617,600,600,600,600,17
20240530,130900,137404417,599,599,600,599,5011
20240530,130800,134402827,600,600,600,600,0
20240530,130700,134402827,600,600,600,600,0
20240530,130600,134402827,600,598,600,598,5282
20240530,130500,131243908,599,599,599,599,0
20240530,130400,131243908,599,599,599,599,20
20240530,130300,131231928,598,597,598,597,5000
20240530,130200,128245788,598,595,598,595,552
20240530,130100,127917273,595,594,595,594,1030
20240530,130000,127305443,594,594,594,594,0
20240530,125900,127305443,594,594,594,594,0
20240530,125800,127305443,594,594,594,594,0
20240530,125700,127305443,594,594,594,589,3102
20240530,125600,125477734,590,590,590,590,2590
20240530,125500,123949634,594,594,594,594,0
20240530,125400,123949634,594,594,594,594,0
20240530,125300,123949634,594,594,594,594,0
20240530,125200,123949634,594,594,594,594,0
20240530,125100,123949634,594,592,594,592,2000
20240530,125000,122762763,592,590,592,590,5
20240530,124900,122759805,591,591,591,591,200
20240530,124800,122641605,591,588,591,588,5100
20240530,124700,119642505,591,591,591,591,0
20240530,124600,119642505,591,591,591,591,100
20240530,124500,119583405,588,588,588,588,0
20240530,124400,119583405,588,588,588,588,0
20240530,124300,119583405,588,588,588,588,881
20240530,124200,119065377,591,591,591,591,2
20240530,124100,119064195,593,593,593,593,0
20240530,124000,119064195,593,593,593,593,0
20240530,123900,119064195,593,593,593,593,0
20240530,123800,119064195,593,593,593,593,0
20240530,123700,119064195,593,593,593,593,0
20240530,123600,119064195,593,591,593,591,391
20240530,123500,118832608,591,591,591,591,0
20240530,123400,118832608,591,589,591,587,2502
20240530,123300,117363214,593,593,593,593,0
20240530,123200,117363214,593,593,593,593,0
20240530,123100,117363214,593,590,593,590,3001
20240530,123000,115592621,590,592,592,590,2000
20240530,122900,114412601,593,593,593,593,0
20240530,122800,114412601,593,593,593,593,0
20240530,122700,114412601,593,593,593,593,0
20240530,122600,114412601,593,593,593,593,0
20240530,122500,114412601,593,593,593,593,0
20240530,122400,114412601,593,593,593,593,0
20240530,122300,114412601,593,593,593,593,0
20240530,122200,114412601,593,593,593,593,0
20240530,122100,114412601,593,593,593,593,0
20240530,122000,114412601,593,594,594,593,7
20240530,121900,114408449,596,596,596,596,0
20240530,121800,114408449,596,596,596,596,0
20240530,121700,114408449,596,593,596,593,1618
20240530,121600,113448422,593,592,593,592,402
20240530,121500,113210437,592,590,592,590,3
20240530,121400,113208665,589,588,589,588,10413
20240530,121300,107085419,588,588,588,588,0
20240530,121200,107085419,588,588,588,588,321
20240530,121100,106896671,588,589,589,588,727
20240530,121000,106469185,590,590,590,590,0
20240530,120900,106469185,590,590,590,590,0
20240530,120800,106469185,590,590,590,590,0
20240530,120700,106469185,590,590,590,590,0
20240530,120600,106469185,590,590,590,590,0
20240530,120500,106469185,590,590,590,590,22
20240530,120400,106456205,590,590,590,590,1
20240530,120300,106455615,590,591,591,589,2921
20240530,120200,104733828,590,590,590,590,0
20240530,120100,104733828,590,590,590,590,0
20240530,120000,104733828,590,590,590,590,0
20240530,115900,104733828,590,590,590,590,1
20240530,115800,104733238,592,592,592,592,0
20240530,115700,104733238,592,592,592,592,0
20240530,115600,104733238,592,592,592,592,0
20240530,115500,104733238,592,592,592,592,0
20240530,115400,104733238,592,592,592,592,0
20240530,115300,104733238,592,592,592,592,0
20240530,115200,104733238,592,592,592,592,300
20240530,115100,104555638,592,592,592,592,0
20240530,115000,104555638,592,592,592,592,0
20240530,114900,104555638,592,592,592,592,0
20240530,114800,104555638,592,592,592,592,0
20240530,114700,104555638,592,592,592,592,2
20240530,114600,104554454,594,594,594,594,0
20240530,114500,104554454,594,594,594,594,0
20240530,114400,104554454,594,594,594,594,0
20240530,114300,104554454,594,594,594,594,0
20240530,114200,104554454,594,594,594,594,0
20240530,114100,104554454,594,594,594,594,384
20240530,114000,104326358,594,594,594,594,0
20240530,113900,104326358,594,594,594,594,0
20240530,113800,104326358,594,594,594,594,0
20240530,113700,104326358,594,589,594,589,12
20240530,113600,104319285,595,595,595,595,0
20240530,113500,104319285,595,595,595,595,0
20240530,113400,104319285,595,595,595,595,0
20240530,113300,104319285,595,595,595,595,0
20240530,113200,104319285,595,592,595,592,338
20240530,113100,104119186,592,594,594,592,1311
20240530,113000,103341074,592,592,592,592,0
20240530,112900,103341074,592,592,592,592,1149
20240530,112800,102660866,592,591,592,591,211
20240530,112700,102536154,588,588,588,588,2
20240530,112600,102534978,588,590,591,588,95
20240530,112500,102478969,591,591,591,591,370
20240530,112400,102260299,591,591,591,591,2241
20240530,112300,100935868,592,592,592,592,0
20240530,112200,100935868,592,592,592,592,2
20240530,112100,100934684,592,592,592,592,206
20240530,112000,100812732,591,591,591,591,162
20240530,111900,100716990,592,592,592,592,0
20240530,111800,100716990,592,592,592,592,0
20240530,111700,100716990,592,592,592,592,340
20240530,111600,100515710,592,592,592,592,0
20240530,111500,100515710,592,592,592,592,0
20240530,111400,100515710,592,592,592,592,115
20240530,111300,100447630,592,592,592,592,1523
20240530,111200,99546014,592,594,594,592,253
20240530,111100,99396189,594,594,594,594,0
20240530,111000,99396189,594,598,598,594,502
20240530,110900,99095997,598,595,598,595,298
20240530,110800,98918465,594,594,594,594,2
20240530,110700,98917277,594,594,594,594,35
20240530,110600,98896487,593,594,594,593,664
20240530,110500,98502143,594,594,594,594,0
20240530,110400,98502143,594,594,594,594,0
20240530,110300,98502143,594,591,594,591,5000
20240530,110200,95537097,591,591,591,591,562
20240530,110100,95204955,591,591,591,591,0
20240530,110000,95204955,591,593,593,591,6
20240530,105900,95201399,592,592,592,592,0
20240530,105800,95201399,592,592,592,592,0
20240530,105700,95201399,592,592,592,592,100
20240530,105600,95142199,592,592,592,592,0
20240530,105500,95142199,592,592,592,592,0
20240530,105400,95142199,592,592,592,592,0
20240530,105300,95142199,592,590,592,589,323
20240530,105200,94951674,590,590,590,590,0
20240530,105100,94951674,590,590,590,590,7
20240530,105000,94947544,594,594,594,594,0
20240530,104900,94947544,594,594,594,594,2
20240530,104800,94946356,594,591,594,591,620
20240530,104700,94579316,587,587,587,587,12
20240530,104600,94572272,591,591,591,591,0
20240530,104500,94572272,591,591,591,591,34
20240530,104400,94552178,591,587,591,585,1502
20240530,104300,93673493,594,587,594,586,4683
20240530,104200,90927383,588,592,592,588,1135
20240530,104100,90259863,589,589,589,589,0
20240530,104000,90259863,589,589,589,589,0
20240530,103900,90259863,589,590,590,589,10000
20240530,103800,84365769,590,594,594,590,54
20240530,103700,84333885,591,593,593,590,2391
20240530,103600,82920416,595,595,595,595,2
20240530,103500,82919226,600,600,600,600,5
20240530,103400,82916226,600,600,600,600,0
20240530,103300,82916226,600,600,600,600,0
20240530,103200,82916226,600,600,600,600,0
20240530,103100,82916226,600,600,600,600,1
20240530,103000,82915626,594,594,594,594,1
20240530,102900,82915032,600,594,600,594,3000
20240530,102800,81120588,595,595,595,595,1760
20240530,102700,80073388,596,596,596,596,0
20240530,102600,80073388,596,596,596,596,5
20240530,102500,80070408,597,588,597,588,5367
20240530,102400,76898291,588,588,588,588,0
20240530,102300,76898291,588,588,588,588,600
20240530,102200,76545491,588,588,588,587,1235
20240530,102100,75819848,589,592,592,589,618
20240530,102000,75455831,593,592,593,592,103
20240530,101900,75394854,593,593,593,593,0
20240530,101800,75394854,593,593,593,593,0
20240530,101700,75394854,593,593,593,593,0
20240530,101600,75394854,593,593,593,593,0
20240530,101500,75394854,593,589,593,589,900
20240530,101400,74864551,589,589,589,589,1
20240530,101300,74863962,589,589,589,589,24
20240530,101200,74849826,589,589,589,589,0
20240530,101100,74849826,589,589,589,589,2
20240530,101000,74848648,589,589,589,589,5
20240530,100900,74845703,589,589,589,589,0
20240530,100800,74845703,589,589,589,589,0
20240530,100700,74845703,589,589,589,589,491
20240530,100600,74556504,589,590,590,589,151
20240530,100500,74467564,590,590,590,590,258
20240530,100400,74315344,590,590,590,590,0
20240530,100300,74315344,590,590,590,590,42
20240530,100200,74290564,595,595,595,595,0
20240530,100100,74290564,595,590,595,590,16583
20240530,100000,64500008,586,586,586,586,602
20240530,095900,64147236,585,585,585,585,0
20240530,095800,64147236,585,588,588,585,8469
20240530,095700,59184851,587,590,590,587,1460
20240530,095600,58327580,587,589,589,587,3323
20240530,095500,56376873,587,589,589,587,5000
20240530,095400,53437392,589,589,589,589,5000
20240530,095300,50492392,589,589,589,589,2532
20240530,095200,49001044,590,590,590,590,0
20240530,095100,49001044,590,590,590,590,830
20240530,095000,48511344,590,591,591,590,4798
20240530,094900,45679433,591,591,591,591,5
20240530,094800,45676478,592,592,592,592,0
20240530,094700,45676478,592,592,592,592,22
20240530,094600,45663454,592,590,592,590,11
20240530,094500,45656944,592,592,592,590,1702
20240530,094400,44652426,591,592,592,591,102
20240530,094300,44592043,593,593,593,593,44
20240530,094200,44565951,593,597,597,593,434
20240530,094100,44308509,597,597,597,597,0
20240530,094000,44308509,597,593,597,593,64
20240530,093900,44270481,593,593,593,591,1191
20240530,093800,43566541,594,594,594,594,287
20240530,093700,43396063,594,592,594,592,691
20240530,093600,42986983,592,594,594,592,339
20240530,093500,42785843,594,594,594,594,34
20240530,093400,42765647,594,594,594,594,840
20240530,093300,42266687,594,594,594,594,100
20240530,093200,42207287,594,593,594,592,3453
20240530,093100,40163048,592,593,593,592,3430
20240530,093000,38130802,594,594,594,594,0
20240530,092900,38130802,594,594,594,594,1752
20240530,092800,37090114,594,595,595,594,1013
20240530,092700,36487914,596,596,596,596,10
20240530,092600,36481954,595,596,596,595,3143
20240530,092500,34611563,595,596,596,595,1546
20240530,092400,33691683,599,599,599,596,1526
20240530,092300,32780669,601,601,601,601,501
20240530,092200,32479568,601,601,601,601,514
20240530,092100,32170654,601,601,601,601,56
20240530,092000,32136998,601,601,601,601,460
20240530,091900,31860538,601,601,601,601,6
20240530,091800,31856932,602,602,602,602,895
20240530,091700,31318142,602,601,602,601,160
20240530,091600,31221972,602,600,602,600,5223
20240530,091500,28087890,600,602,604,593,2584
20240530,091400,26540164,603,601,603,601,3771
20240530,091300,24268866,602,590,602,590,2679
20240530,091200,22684620,590,588,592,587,590
20240530,091100,22337140,586,593,593,586,1000
20240530,091000,21747327,593,589,593,587,1806
20240530,090900,20685070,594,593,594,593,200
20240530,090800,20566430,593,592,593,592,450
20240530,090700,20299780,593,588,594,587,1671
20240530,090600,19317710,589,593,597,589,10095
20240530,090500,13349826,597,596,597,594,8424
20240530,090400,8338452,600,598,600,597,6710
20240530,090300,4328960,600,599,600,598,1361
20240530,090200,3513795,602,600,602,599,406
20240530,090100,3270591,602,599,602,599,5
20240530,090000,3267587,600,608,608,600,5415