KissMeData/044480/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,192800,720374248,991,991,991,991,7844
20240530,192700,720374248,991,991,991,991,0
20240530,192600,720374248,991,991,991,991,0
20240530,192500,720374248,991,991,991,991,0
20240530,192400,720374248,991,991,991,991,0
20240530,192300,720374248,991,991,991,991,0
20240530,192200,720374248,991,991,991,991,0
20240530,192100,720374248,991,991,991,991,0
20240530,192000,720374248,991,991,991,991,0
20240530,191900,720374248,991,991,991,991,0
20240530,191800,720374248,991,991,991,991,0
20240530,191700,720374248,991,991,991,991,0
20240530,191600,720374248,991,991,991,991,0
20240530,191500,720374248,991,991,991,991,0
20240530,191400,720374248,991,991,991,991,0
20240530,191300,720374248,991,991,991,991,0
20240530,191200,720374248,991,991,991,991,0
20240530,191100,720374248,991,991,991,991,0
20240530,191000,720374248,991,991,991,991,0
20240530,190900,720374248,991,991,991,991,0
20240530,190800,720374248,991,991,991,991,0
20240530,190700,720374248,991,991,991,991,0
20240530,190600,720374248,991,991,991,991,0
20240530,190500,720374248,991,991,991,991,0
20240530,190400,720374248,991,991,991,991,0
20240530,190300,720374248,991,991,991,991,0
20240530,190200,720374248,991,991,991,991,0
20240530,190100,720374248,991,991,991,991,0
20240530,190000,720374248,991,991,991,991,0
20240530,185900,720374248,991,991,991,991,0
20240530,185800,720374248,991,991,991,991,7844
20240530,185700,720374248,991,991,991,991,0
20240530,185600,720374248,991,991,991,991,0
20240530,185500,720374248,991,991,991,991,0
20240530,185400,720374248,991,991,991,991,0
20240530,185300,720374248,991,991,991,991,0
20240530,185200,720374248,991,991,991,991,0
20240530,185100,720374248,991,991,991,991,0
20240530,185000,720374248,991,991,991,991,0
20240530,184900,720374248,991,991,991,991,0
20240530,184800,720374248,991,991,991,991,0
20240530,184700,720374248,991,991,991,991,0
20240530,184600,720374248,991,991,991,991,0
20240530,184500,720374248,991,991,991,991,0
20240530,184400,720374248,991,991,991,991,0
20240530,184300,720374248,991,991,991,991,0
20240530,184200,720374248,991,991,991,991,0
20240530,184100,720374248,991,991,991,991,0
20240530,184000,720374248,991,991,991,991,0
20240530,183900,720374248,991,991,991,991,0
20240530,183800,720374248,991,991,991,991,0
20240530,183700,720374248,991,991,991,991,0
20240530,183600,720374248,991,991,991,991,0
20240530,183500,720374248,991,991,991,991,0
20240530,183400,720374248,991,991,991,991,0
20240530,183300,720374248,991,991,991,991,0
20240530,183200,720374248,991,991,991,991,0
20240530,183100,720374248,991,991,991,991,0
20240530,183000,720374248,991,991,991,991,0
20240530,182900,720374248,991,991,991,991,0
20240530,182800,720374248,991,991,991,991,7844
20240530,182700,720374248,991,991,991,991,0
20240530,182600,720374248,991,991,991,991,0
20240530,182500,720374248,991,991,991,991,0
20240530,182400,720374248,991,991,991,991,0
20240530,182300,720374248,991,991,991,991,0
20240530,182200,720374248,991,991,991,991,0
20240530,182100,720374248,991,991,991,991,0
20240530,182000,720374248,991,991,991,991,0
20240530,181900,720374248,991,991,991,991,0
20240530,181800,720374248,991,991,991,991,0
20240530,181700,720374248,991,991,991,991,0
20240530,181600,720374248,991,991,991,991,0
20240530,181500,720374248,991,991,991,991,0
20240530,181400,720374248,991,991,991,991,0
20240530,181300,720374248,991,991,991,991,0
20240530,181200,720374248,991,991,991,991,0
20240530,181100,720374248,991,991,991,991,0
20240530,181000,720374248,991,991,991,991,0
20240530,180900,720374248,991,991,991,991,0
20240530,180800,720374248,991,991,991,991,0
20240530,180700,720374248,991,991,991,991,0
20240530,180600,720374248,991,991,991,991,0
20240530,180500,720374248,991,991,991,991,0
20240530,180400,720374248,991,991,991,991,0
20240530,180300,720374248,991,991,991,991,0
20240530,180200,720374248,991,991,991,991,0
20240530,180100,720374248,991,991,991,991,0
20240530,180000,720374248,991,991,991,991,0
20240530,175900,720374248,991,991,991,991,0
20240530,175800,720374248,991,991,991,991,7844
20240530,175700,720374248,991,991,991,991,0
20240530,175600,720374248,991,991,991,991,0
20240530,175500,720374248,991,991,991,991,0
20240530,175400,720374248,991,991,991,991,0
20240530,175300,720374248,991,991,991,991,0
20240530,175200,720374248,991,991,991,991,0
20240530,175100,720374248,991,991,991,991,0
20240530,175000,720374248,991,991,991,991,0
20240530,174900,720374248,991,991,991,991,0
20240530,174800,720374248,991,991,991,991,0
20240530,174700,720374248,991,991,991,991,0
20240530,174600,720374248,991,991,991,991,0
20240530,174500,720374248,991,991,991,991,0
20240530,174400,720374248,991,991,991,991,0
20240530,174300,720374248,991,991,991,991,0
20240530,174200,720374248,991,991,991,991,0
20240530,174100,720374248,991,991,991,991,0
20240530,174000,720374248,991,991,991,991,0
20240530,173900,720374248,991,991,991,991,0
20240530,173800,720374248,991,991,991,991,0
20240530,173700,720374248,991,991,991,991,0
20240530,173600,720374248,991,991,991,991,0
20240530,173500,720374248,991,991,991,991,0
20240530,173400,720374248,991,991,991,991,0
20240530,173300,720374248,991,991,991,991,0
20240530,173200,720374248,991,991,991,991,0
20240530,173100,720374248,991,991,991,991,0
20240530,173000,720374248,991,991,991,991,0
20240530,172900,720374248,991,991,991,991,0
20240530,172800,720374248,991,991,991,991,7844
20240530,172700,720374248,991,991,991,991,0
20240530,172600,720374248,991,991,991,991,0
20240530,172500,720374248,991,991,991,991,0
20240530,172400,720374248,991,991,991,991,0
20240530,172300,720374248,991,991,991,991,0
20240530,172200,720374248,991,991,991,991,0
20240530,172100,720374248,991,991,991,991,0
20240530,172000,720374248,991,991,991,991,0
20240530,171900,720374248,991,991,991,991,0
20240530,171800,720374248,991,991,991,991,0
20240530,171700,720374248,991,991,991,991,0
20240530,171600,720374248,991,991,991,991,0
20240530,171500,720374248,991,991,991,991,0
20240530,171400,720374248,991,991,991,991,0
20240530,171300,720374248,991,991,991,991,0
20240530,171200,720374248,991,991,991,991,0
20240530,171100,720374248,991,991,991,991,0
20240530,171000,720374248,991,991,991,991,0
20240530,170900,720374248,991,991,991,991,0
20240530,170800,720374248,991,991,991,991,0
20240530,170700,720374248,991,991,991,991,0
20240530,170600,720374248,991,991,991,991,0
20240530,170500,720374248,991,991,991,991,0
20240530,170400,720374248,991,991,991,991,0
20240530,170300,720374248,991,991,991,991,0
20240530,170200,720374248,991,991,991,991,0
20240530,170100,720374248,991,991,991,991,0
20240530,170000,720374248,991,991,991,991,0
20240530,165900,720374248,991,991,991,991,0
20240530,165800,720374248,991,991,991,991,7844
20240530,165700,720374248,991,991,991,991,0
20240530,165600,720374248,991,991,991,991,0
20240530,165500,720374248,991,991,991,991,0
20240530,165400,720374248,991,991,991,991,0
20240530,165300,720374248,991,991,991,991,0
20240530,165200,720374248,991,991,991,991,0
20240530,165100,720374248,991,991,991,991,0
20240530,165000,720374248,991,991,991,991,0
20240530,164900,720374248,991,991,991,991,0
20240530,164800,720374248,991,991,991,991,0
20240530,164700,720374248,991,991,991,991,0
20240530,164600,720374248,991,991,991,991,0
20240530,164500,720374248,991,991,991,991,0
20240530,164400,720374248,991,991,991,991,0
20240530,164300,720374248,991,991,991,991,0
20240530,164200,720374248,991,991,991,991,0
20240530,164100,720374248,991,991,991,991,0
20240530,164000,720374248,991,991,991,991,0
20240530,163900,720374248,991,991,991,991,0
20240530,163800,720374248,991,991,991,991,0
20240530,163700,720374248,991,991,991,991,0
20240530,163600,720374248,991,991,991,991,0
20240530,163500,720374248,991,991,991,991,0
20240530,163400,720374248,991,991,991,991,0
20240530,163300,720374248,991,991,991,991,0
20240530,163200,720374248,991,991,991,991,0
20240530,163100,720374248,991,991,991,991,0
20240530,163000,720374248,991,991,991,991,0
20240530,162900,720374248,991,991,991,991,0
20240530,162800,720374248,991,991,991,991,7844
20240530,162700,720374248,991,991,991,991,0
20240530,162600,720374248,991,991,991,991,0
20240530,162500,720374248,991,991,991,991,0
20240530,162400,720374248,991,991,991,991,0
20240530,162300,720374248,991,991,991,991,0
20240530,162200,720374248,991,991,991,991,0
20240530,162100,720374248,991,991,991,991,0
20240530,162000,720374248,991,991,991,991,0
20240530,161900,720374248,991,991,991,991,0
20240530,161800,720374248,991,991,991,991,0
20240530,161700,720374248,991,991,991,991,0
20240530,161600,720374248,991,991,991,991,0
20240530,161500,720374248,991,991,991,991,0
20240530,161400,720374248,991,991,991,991,0
20240530,161300,720374248,991,991,991,991,0
20240530,161200,720374248,991,991,991,991,0
20240530,161100,720374248,991,991,991,991,0
20240530,161000,720374248,991,991,991,991,0
20240530,160900,720374248,991,991,991,991,0
20240530,160800,720374248,991,991,991,991,0
20240530,160700,720374248,991,991,991,991,0
20240530,160600,720374248,991,991,991,991,0
20240530,160500,720374248,991,991,991,991,0
20240530,160400,720374248,991,991,991,991,0
20240530,160300,720374248,991,991,991,991,0
20240530,160200,720374248,991,991,991,991,0
20240530,160100,720374248,991,991,991,991,0
20240530,160000,720374248,991,991,991,991,0
20240530,155900,720374248,991,991,991,991,0
20240530,155800,720374248,991,991,991,991,7844
20240530,155700,720374248,991,991,991,991,0
20240530,155600,720374248,991,991,991,991,0
20240530,155500,720374248,991,991,991,991,0
20240530,155400,720374248,991,991,991,991,0
20240530,155300,720374248,991,991,991,991,0
20240530,155200,720374248,991,991,991,991,0
20240530,155100,720374248,991,991,991,991,0
20240530,155000,720374248,991,991,991,991,0
20240530,154900,720374248,991,991,991,991,0
20240530,154800,720374248,991,991,991,991,0
20240530,154700,720374248,991,991,991,991,0
20240530,154600,720374248,991,991,991,991,0
20240530,154500,720374248,991,991,991,991,0
20240530,154400,720374248,991,991,991,991,0
20240530,154300,720374248,991,991,991,991,0
20240530,154200,720374248,991,991,991,991,0
20240530,154100,720374248,991,991,991,991,0
20240530,154000,720374248,991,991,991,991,0
20240530,153900,720374248,991,991,991,991,0
20240530,153800,720374248,991,991,991,991,0
20240530,153700,720374248,991,991,991,991,0
20240530,153600,720374248,991,991,991,991,0
20240530,153500,720374248,991,991,991,991,0
20240530,153400,720374248,991,991,991,991,0
20240530,153300,720374248,991,991,991,991,0
20240530,153200,720374248,991,991,991,991,0
20240530,153100,720374248,991,991,991,991,0
20240530,153000,720374248,991,991,991,991,7844
20240530,152900,712600844,994,994,994,994,0
20240530,152800,712600844,994,994,994,994,0
20240530,152700,712600844,994,994,994,994,0
20240530,152600,712600844,994,994,994,994,0
20240530,152500,712600844,994,994,994,994,0
20240530,152400,712600844,994,994,994,994,0
20240530,152300,712600844,994,994,994,994,0
20240530,152200,712600844,994,994,994,994,0
20240530,152100,712600844,994,994,994,994,0
20240530,152000,712600844,994,994,994,994,0
20240530,151900,712600844,994,998,998,990,7997
20240530,151800,704656128,997,991,997,989,3646
20240530,151700,701036024,989,988,989,987,6285
20240530,151600,694822417,986,987,988,986,583
20240530,151500,694247537,988,986,988,986,2010
20240530,151400,692265637,987,985,988,985,3776
20240530,151300,688540457,986,986,986,986,9
20240530,151200,688531583,987,986,987,985,7119
20240530,151100,681518390,987,988,988,987,372
20240530,151000,681151170,988,987,988,987,265
20240530,150900,680889395,988,988,988,988,0
20240530,150800,680889395,988,985,988,985,333
20240530,150700,680561381,985,990,990,984,18497
20240530,150600,662329722,991,991,991,991,32
20240530,150500,662298010,991,993,993,990,580
20240530,150400,661722921,993,995,995,993,48
20240530,150300,661675165,995,995,995,995,0
20240530,150200,661675165,995,991,995,991,3
20240530,150100,661672188,991,993,993,991,33
20240530,150000,661639480,995,995,995,995,0
20240530,145900,661639480,995,994,995,991,807
20240530,145800,660837426,994,994,1000,994,1973
20240530,145700,658873449,994,992,994,992,10906
20240530,145600,648044807,992,990,992,990,160
20240530,145500,647886187,990,990,990,990,0
20240530,145400,647886187,990,989,990,989,1392
20240530,145300,646508146,988,988,988,987,925
20240530,145200,645594987,987,987,987,987,0
20240530,145100,645594987,987,990,990,987,4403
20240530,145000,641246885,990,990,990,990,200
20240530,144900,641048885,987,991,991,987,8191
20240530,144800,632950301,991,992,992,991,1985
20240530,144700,630981187,991,992,992,991,240
20240530,144600,630743307,990,990,990,990,0
20240530,144500,630743307,990,991,991,990,51
20240530,144400,630692767,993,990,993,990,4557
20240530,144300,626169664,992,992,992,991,265
20240530,144200,625906798,989,991,992,989,1749
20240530,144100,624173619,991,989,991,989,2251
20240530,144000,621946758,989,989,989,989,178
20240530,143900,621770716,989,989,989,989,300
20240530,143800,621474016,991,991,991,991,0
20240530,143700,621474016,991,988,991,988,1376
20240530,143600,620114468,988,990,991,988,6241
20240530,143500,613946389,990,991,992,990,511
20240530,143400,613440288,993,992,993,992,9
20240530,143300,613431356,993,988,993,988,158
20240530,143200,613275219,988,988,988,988,2
20240530,143100,613273243,993,991,993,991,43
20240530,143000,613230569,991,991,993,988,707
20240530,142900,612532026,993,991,993,991,10
20240530,142800,612522099,993,990,993,990,515
20240530,142700,612010837,992,992,992,992,0
20240530,142600,612010837,992,990,992,990,23
20240530,142500,611988027,987,989,989,986,6467
20240530,142400,605601599,991,991,993,989,70
20240530,142300,605532325,989,992,993,989,57
20240530,142200,605475873,992,993,993,992,2
20240530,142100,605473888,992,990,992,990,6476
20240530,142000,599062645,990,991,991,990,4477
20240530,141900,594630394,991,991,993,991,12
20240530,141800,594618483,993,990,993,989,5825
20240530,141700,588852200,990,991,992,990,99
20240530,141600,588754186,991,990,991,990,2806
20240530,141500,585974781,990,990,990,990,592
20240530,141400,585388701,991,991,993,989,12189
20240530,141300,573319646,992,993,993,992,558
20240530,141200,572766108,993,993,994,993,2019
20240530,141100,570759241,993,992,993,992,3
20240530,141000,570756263,991,991,992,991,1981
20240530,140900,568792924,991,992,992,991,11863
20240530,140800,557036490,992,992,992,992,900
20240530,140700,556143690,994,993,994,993,60
20240530,140600,556084080,991,993,993,991,7807
20240530,140500,548342646,994,994,994,994,245
20240530,140400,548099116,994,994,994,994,5
20240530,140300,548094146,994,994,994,994,100
20240530,140200,547994746,993,994,994,993,653
20240530,140100,547345747,994,994,994,994,300
20240530,140000,547047547,993,994,994,993,61
20240530,135900,546986973,994,994,995,994,31
20240530,135800,546956158,994,994,995,994,54
20240530,135700,546902481,993,995,995,993,423
20240530,135600,546482420,995,993,995,993,414
20240530,135500,546071306,993,995,995,993,9162
20240530,135400,536955842,995,994,995,994,1165
20240530,135300,535797814,994,993,994,993,934
20240530,135200,534870350,994,994,994,994,2259
20240530,135100,532624904,994,995,996,994,605
20240530,135000,532023528,996,995,996,995,402
20240530,134900,531623537,995,995,996,995,2313
20240530,134800,529321983,994,995,996,994,1083
20240530,134700,528245383,997,995,997,995,1792
20240530,134600,526462264,995,995,998,995,56
20240530,134500,526406397,995,994,995,993,505
20240530,134400,525904588,995,995,995,995,0
20240530,134300,525904588,995,994,995,994,2
20240530,134200,525902599,996,995,996,995,2
20240530,134100,525900608,993,995,995,993,620
20240530,134000,525284389,994,994,994,994,0
20240530,133900,525284389,994,995,995,994,1460
20240530,133800,523833036,998,998,998,998,1
20240530,133700,523832038,995,996,996,995,6
20240530,133600,523826067,999,998,999,998,40
20240530,133500,523786146,997,997,997,997,1
20240530,133400,523785149,998,998,998,998,112
20240530,133300,523673373,994,994,994,994,685
20240530,133200,522992483,994,997,998,994,399
20240530,133100,522595080,998,998,998,998,17
20240530,133000,522578114,998,998,998,998,0
20240530,132900,522578114,998,998,998,998,39
20240530,132800,522539192,998,994,998,994,572
20240530,132700,521970224,994,995,995,994,1528
20240530,132600,520451334,994,994,994,994,0
20240530,132500,520451334,994,994,994,994,100
20240530,132400,520351934,1000,1000,1000,1000,0
20240530,132300,520351934,1000,1000,1000,1000,5
20240530,132200,520346934,1000,1000,1000,1000,72
20240530,132100,520274934,994,996,996,993,1500
20240530,132000,518783853,1000,1000,1000,1000,0
20240530,131900,518783853,1000,1000,1000,1000,2
20240530,131800,518781853,1000,1000,1000,1000,0
20240530,131700,518781853,1000,1000,1000,1000,0
20240530,131600,518781853,1000,996,1000,996,1440
20240530,131500,517347609,996,996,996,996,2
20240530,131400,517345617,996,997,997,996,1644
20240530,131300,515707783,997,997,1000,997,209
20240530,131200,515499395,1000,1000,1000,1000,270
20240530,131100,515229395,999,999,999,999,995
20240530,131000,514235390,1000,1000,1000,1000,8
20240530,130900,514227390,1001,1000,1001,1000,196
20240530,130800,514031379,1001,1001,1001,1001,0
20240530,130700,514031379,1001,1001,1001,1001,0
20240530,130600,514031379,1001,999,1001,999,3300
20240530,130500,510729580,999,999,999,995,5151
20240530,130400,505591723,999,995,999,995,501
20240530,130300,505093224,999,999,999,999,0
20240530,130200,505093224,999,999,999,999,0
20240530,130100,505093224,999,999,999,999,510
20240530,130000,504583734,999,999,999,999,502
20240530,125900,504082236,999,993,999,991,1412
20240530,125800,502679361,999,999,999,999,6
20240530,125700,502673367,999,999,999,999,3
20240530,125600,502670370,999,993,999,990,13489
20240530,125500,489301929,991,995,995,991,7503
20240530,125400,481862122,994,996,996,994,200
20240530,125300,481663309,996,996,996,996,151
20240530,125200,481512913,1001,1000,1001,1000,433
20240530,125100,481079911,993,1001,1001,993,1026
20240530,125000,480060885,1002,996,1002,995,3203
20240530,124900,476871018,995,993,996,992,3110
20240530,124800,473784269,997,997,997,997,5
20240530,124700,473779284,999,995,999,992,11559
20240530,124600,462302490,1003,1003,1004,995,1358
20240530,124500,460950308,1003,1003,1004,998,42
20240530,124400,460908230,1004,1002,1004,1002,673
20240530,124300,460233868,1002,1001,1002,1001,15
20240530,124200,460218839,994,999,1002,994,428
20240530,124100,459791250,1002,998,1002,993,8832
20240530,124000,450994665,996,995,999,993,1157
20240530,123900,449845132,995,999,1000,995,12
20240530,123800,449833151,999,999,999,995,1206
20240530,123700,448632855,1000,1000,1000,1000,0
20240530,123600,448632855,1000,999,1000,999,69
20240530,123500,448563859,999,999,999,999,163
20240530,123400,448401022,1000,999,1000,999,11
20240530,123300,448390032,1000,1000,1000,995,723
20240530,123200,447670123,1000,1000,1002,997,2603
20240530,123100,445074616,1000,1000,1000,1000,1
20240530,123000,445073616,1000,996,1002,996,50
20240530,122900,445023806,1002,997,1002,997,46
20240530,122800,444977939,993,1003,1005,993,11355
20240530,122700,433668195,1003,1001,1003,1001,1491
20240530,122600,432172932,1002,1002,1002,1002,0
20240530,122500,432172932,1002,1000,1002,1000,146
20240530,122400,432026798,1002,1000,1002,1000,934
20240530,122300,431091151,1000,997,1000,997,920
20240530,122200,430173851,1001,1001,1001,1001,1
20240530,122100,430172850,1001,1001,1001,1001,0
20240530,122000,430172850,1001,1001,1001,1000,21
20240530,121900,430151839,995,999,1002,995,703
20240530,121800,429451547,994,996,996,994,1846
20240530,121700,427613656,995,999,1003,995,784
20240530,121600,426833083,999,999,999,999,650
20240530,121500,426183733,1000,1000,1000,1000,0
20240530,121400,426183733,1000,1003,1003,1000,2
20240530,121300,426181730,1003,1000,1003,997,3015
20240530,121200,423175701,1003,1002,1003,997,618
20240530,121100,422559465,1002,1002,1002,1002,5
20240530,121000,422554455,1004,999,1004,999,2818
20240530,120900,419736064,1000,998,1000,998,2111
20240530,120800,417627283,994,994,999,993,1390
20240530,120700,416245553,998,1000,1000,994,13
20240530,120600,416232570,999,995,999,995,719
20240530,120500,415514936,993,994,994,993,6043
20240530,120400,409513373,995,999,999,995,5184
20240530,120300,404355170,996,996,996,996,560
20240530,120200,403797410,996,996,996,996,302
20240530,120100,403496618,996,996,1001,996,486
20240530,120000,403011032,1000,1000,1001,995,20334
20240530,115900,382724173,1001,1001,1001,1001,507
20240530,115800,382216666,1005,1000,1005,999,11049
20240530,115700,371176618,1005,1001,1005,999,22095
20240530,115600,349094724,1007,1007,1007,1001,515
20240530,115500,348578879,1007,1004,1008,1004,1752
20240530,115400,346818344,1000,1000,1000,1000,718
20240530,115300,346100344,1004,1004,1004,1004,60
20240530,115200,346040104,1000,1000,1000,1000,0
20240530,115100,346040104,1000,1000,1000,1000,1064
20240530,115000,344976104,1000,1007,1007,1000,1607
20240530,114900,343368487,1004,999,1004,999,108
20240530,114800,343260344,1000,1001,1001,1000,7112
20240530,114700,336148044,1001,1001,1001,1001,500
20240530,114600,335647544,1002,1008,1008,1002,12009
20240530,114500,323614472,1009,1009,1009,1009,0
20240530,114400,323614472,1009,1009,1009,1009,2
20240530,114300,323612454,1009,1005,1009,1001,2788
20240530,114200,320813983,1003,1002,1003,1002,885
20240530,114100,319926329,1003,1001,1003,1000,3707
20240530,114000,316219111,1001,1002,1002,1001,2360
20240530,113900,313854739,1006,1006,1006,1006,0
20240530,113800,313854739,1006,1006,1006,1006,0
20240530,113700,313854739,1006,1003,1006,1002,529
20240530,113600,313324592,1006,1002,1006,1001,3262
20240530,113500,310056842,1010,1011,1011,1002,4408
20240530,113400,305635532,1010,1008,1010,1008,1000
20240530,113300,304626149,1003,1003,1003,1003,1000
20240530,113200,303623149,1004,1006,1009,1004,9624
20240530,113100,293950865,1009,1009,1009,1009,0
20240530,113000,293950865,1009,1008,1011,1003,2756
20240530,112900,291172996,1010,1006,1010,1006,4201
20240530,112800,286939559,1001,1006,1006,1001,998
20240530,112700,285938065,1002,1002,1002,1002,1072
20240530,112600,284863921,1006,1006,1006,1006,0
20240530,112500,284863921,1006,1006,1006,1003,122
20240530,112400,284741195,1004,1002,1004,1002,244
20240530,112300,284496702,1008,1005,1008,1001,910
20240530,112200,283583853,1008,1004,1008,1000,15711
20240530,112100,267841320,1008,1008,1008,1004,7125
20240530,112000,260687340,1008,1007,1008,1006,146
20240530,111900,260540460,1009,1008,1009,1008,21
20240530,111800,260519284,1008,1010,1010,1007,12
20240530,111700,260507191,1007,1008,1008,1007,2288
20240530,111600,258202906,1009,1009,1009,1009,8
20240530,111500,258194834,1010,1009,1010,1008,136
20240530,111400,258057560,1008,1008,1009,1008,3007
20240530,111300,255026500,1007,1009,1009,1007,3
20240530,111200,255023476,1008,1007,1008,1007,224
20240530,111100,254797864,1006,1007,1007,1006,2
20240530,111000,254795851,1005,1006,1006,1004,580
20240530,110900,254213092,1008,1005,1010,1004,530
20240530,110800,253679934,1005,1005,1005,1005,1712
20240530,110700,251959374,1005,1005,1005,1005,4451
20240530,110600,247486119,1005,1007,1007,1005,11523
20240530,110500,235901048,1008,1008,1008,1008,17
20240530,110400,235883912,1007,1007,1009,1007,201
20240530,110300,235681358,1008,1008,1008,1008,2
20240530,110200,235679342,1007,1008,1008,1007,2
20240530,110100,235677327,1007,1007,1007,1006,386
20240530,110000,235288759,1006,1007,1007,1006,2200
20240530,105900,233075392,1006,1006,1006,1006,0
20240530,105800,233075392,1006,1006,1006,1006,672
20240530,105700,232399360,1006,1008,1008,1006,11838
20240530,105600,220481118,1009,1008,1009,1008,461
20240530,105500,220016330,1010,1010,1010,1010,0
20240530,105400,220016330,1010,1010,1010,1010,0
20240530,105300,220016330,1010,1009,1010,1008,602
20240530,105200,219409430,1010,1010,1010,1008,1205
20240530,105100,218193980,1008,1008,1008,1008,1005
20240530,105000,217180940,1010,1010,1010,1008,1510
20240530,104900,215658856,1009,1010,1010,1009,509
20240530,104800,215145273,1009,1010,1010,1009,840
20240530,104700,214297712,1009,1009,1009,1009,555
20240530,104600,213737717,1008,1010,1010,1008,4316
20240530,104500,209381987,1010,1012,1012,1010,6718
20240530,104400,202589083,1012,1012,1012,1012,500
20240530,104300,202083083,1012,1012,1012,1012,500
20240530,104200,201577083,1016,1016,1016,1016,0
20240530,104100,201577083,1016,1016,1016,1016,1
20240530,104000,201576067,1011,1013,1013,1011,3000
20240530,103900,198542958,1014,1014,1014,1014,0
20240530,103800,198542958,1014,1014,1014,1014,0
20240530,103700,198542958,1014,1013,1014,1013,1012
20240530,103600,197517790,1013,1013,1013,1013,0
20240530,103500,197517790,1013,1013,1013,1013,0
20240530,103400,197517790,1013,1017,1017,1013,11
20240530,103300,197506643,1013,1013,1013,1013,2200
20240530,103200,195278043,1013,1013,1013,1013,1457
20240530,103100,193802102,1013,1013,1013,1013,50
20240530,103000,193751452,1013,1012,1013,1012,59
20240530,102900,193691718,1013,1013,1013,1012,535
20240530,102800,193149764,1013,1013,1013,1011,599
20240530,102700,192543496,1013,1013,1013,1013,0
20240530,102600,192543496,1013,1013,1013,1013,0
20240530,102500,192543496,1013,1014,1014,1013,5755
20240530,102400,186710436,1014,1014,1014,1014,937
20240530,102300,185760318,1018,1015,1018,1015,101
20240530,102200,185657800,1015,1016,1016,1015,1086
20240530,102100,184554498,1016,1012,1016,1012,57
20240530,102000,184496810,1012,1012,1012,1012,297
20240530,101900,184196246,1012,1012,1012,1012,153
20240530,101800,184041410,1018,1018,1018,1018,0
20240530,101700,184041410,1018,1018,1018,1018,0
20240530,101600,184041410,1018,1017,1018,1017,3
20240530,101500,184038358,1017,1017,1017,1017,9
20240530,101400,184029205,1017,1013,1017,1011,39
20240530,101300,183989713,1018,1018,1018,1018,0
20240530,101200,183989713,1018,1018,1018,1018,0
20240530,101100,183989713,1018,1018,1018,1018,1
20240530,101000,183988695,1018,1018,1018,1018,0
20240530,100900,183988695,1018,1018,1018,1018,1
20240530,100800,183987677,1017,1016,1017,1016,834
20240530,100700,183139782,1015,1015,1015,1015,45
20240530,100600,183094107,1014,1010,1014,1008,29574
20240530,100500,153129208,1009,1011,1011,1009,4769
20240530,100400,148314175,1011,1014,1014,1011,162
20240530,100300,148150355,1014,1015,1015,1014,1244
20240530,100200,146888782,1016,1016,1016,1016,1
20240530,100100,146887766,1019,1019,1019,1019,10
20240530,100000,146877576,1019,1019,1019,1019,21
20240530,095900,146856177,1019,1019,1019,1019,500
20240530,095800,146346677,1019,1019,1019,1019,0
20240530,095700,146346677,1019,1012,1020,1012,3867
20240530,095600,142427600,1012,1012,1012,1008,752
20240530,095500,141668493,1010,1009,1010,1009,4241
20240530,095400,137387824,1009,1008,1009,1008,3
20240530,095300,137384798,1009,1010,1010,1009,1334
20240530,095200,136038790,1009,1009,1011,1009,5386
20240530,095100,130594369,1010,1010,1010,1010,62
20240530,095000,130531749,1009,1009,1009,1009,126
20240530,094900,130404615,1010,1010,1010,1010,1055
20240530,094800,129339065,1010,1010,1012,1010,434
20240530,094700,128900659,1012,1008,1012,1008,5480
20240530,094600,123371666,1007,1009,1009,1006,3544
20240530,094500,119805893,1006,1010,1011,1006,7616
20240530,094400,112124630,1010,1012,1012,1010,7698
20240530,094300,104345742,1013,1014,1014,1013,165
20240530,094200,104178547,1013,1014,1014,1013,332
20240530,094100,103842230,1015,1015,1015,1015,557
20240530,094000,103276875,1019,1014,1019,1013,1001
20240530,093900,102262512,1019,1014,1019,1014,143
20240530,093800,102117505,1014,1015,1015,1014,220
20240530,093700,101894380,1015,1017,1018,1014,2048
20240530,093600,99810222,1013,1013,1014,1013,3216
20240530,093500,96552413,1013,1013,1013,1013,50
20240530,093400,96501763,1013,1017,1017,1013,1980
20240530,093300,94495389,1014,1013,1017,1013,351
20240530,093200,94139522,1014,1021,1021,1014,1246
20240530,093100,92875854,1013,1021,1021,1013,1088
20240530,093000,91771610,1015,1022,1022,1015,1698
20240530,092900,90046699,1014,1023,1023,1014,910
20240530,092800,89123840,1024,1015,1024,1015,9105
20240530,092700,79841328,1013,1012,1013,1011,2593
20240530,092600,77217840,1013,1013,1013,1013,1009
20240530,092500,76195723,1013,1014,1014,1013,1294
20240530,092400,74883866,1017,1014,1017,1014,213
20240530,092300,74667860,1014,1017,1017,1014,313
20240530,092200,74350200,1017,1017,1017,1017,26
20240530,092100,74323758,1017,1018,1018,1017,275
20240530,092000,74043874,1019,1020,1021,1019,250
20240530,091900,73788947,1022,1022,1022,1022,101
20240530,091800,73685725,1020,1022,1022,1020,105
20240530,091700,73578575,1024,1024,1024,1024,50
20240530,091600,73527375,1015,1015,1015,1015,1444
20240530,091500,72061715,1014,1014,1015,1014,4
20240530,091400,72057657,1015,1022,1022,1013,1433
20240530,091300,70601843,1022,1018,1022,1018,1502
20240530,091200,69067911,1018,1015,1020,1013,1739
20240530,091100,67302440,1015,1018,1026,1015,7105
20240530,091000,60090215,1015,1010,1015,1010,1901
20240530,090900,58161107,1015,1014,1015,1009,22444
20240530,090800,35480973,1015,1014,1022,1014,1679
20240530,090700,33778049,1014,1018,1020,1014,9202
20240530,090600,24436855,1018,1023,1027,1017,7254
20240530,090500,17033147,1028,1023,1028,1023,5176
20240530,090400,11738079,1024,1028,1028,1024,140
20240530,090300,11594559,1024,1036,1036,1024,4996
20240530,090200,6465121,1036,1036,1036,1030,767
20240530,090100,5675063,1036,1035,1036,1035,1536
20240530,090000,4083829,1036,1036,1036,1036,2988