KissMeData/067390/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,194700,141473313,579,579,579,579,655
20240530,194600,141473313,579,579,579,579,0
20240530,194500,141473313,579,579,579,579,0
20240530,194400,141473313,579,579,579,579,0
20240530,194300,141473313,579,579,579,579,0
20240530,194200,141473313,579,579,579,579,0
20240530,194100,141473313,579,579,579,579,0
20240530,194000,141473313,579,579,579,579,0
20240530,193900,141473313,579,579,579,579,0
20240530,193800,141473313,579,579,579,579,0
20240530,193700,141473313,579,579,579,579,0
20240530,193600,141473313,579,579,579,579,0
20240530,193500,141473313,579,579,579,579,0
20240530,193400,141473313,579,579,579,579,0
20240530,193300,141473313,579,579,579,579,0
20240530,193200,141473313,579,579,579,579,0
20240530,193100,141473313,579,579,579,579,0
20240530,193000,141473313,579,579,579,579,0
20240530,192900,141473313,579,579,579,579,0
20240530,192800,141473313,579,579,579,579,0
20240530,192700,141473313,579,579,579,579,0
20240530,192600,141473313,579,579,579,579,0
20240530,192500,141473313,579,579,579,579,0
20240530,192400,141473313,579,579,579,579,0
20240530,192300,141473313,579,579,579,579,0
20240530,192200,141473313,579,579,579,579,0
20240530,192100,141473313,579,579,579,579,0
20240530,192000,141473313,579,579,579,579,0
20240530,191900,141473313,579,579,579,579,0
20240530,191800,141473313,579,579,579,579,0
20240530,191700,141473313,579,579,579,579,655
20240530,191600,141473313,579,579,579,579,0
20240530,191500,141473313,579,579,579,579,0
20240530,191400,141473313,579,579,579,579,0
20240530,191300,141473313,579,579,579,579,0
20240530,191200,141473313,579,579,579,579,0
20240530,191100,141473313,579,579,579,579,0
20240530,191000,141473313,579,579,579,579,0
20240530,190900,141473313,579,579,579,579,0
20240530,190800,141473313,579,579,579,579,0
20240530,190700,141473313,579,579,579,579,0
20240530,190600,141473313,579,579,579,579,0
20240530,190500,141473313,579,579,579,579,0
20240530,190400,141473313,579,579,579,579,0
20240530,190300,141473313,579,579,579,579,0
20240530,190200,141473313,579,579,579,579,0
20240530,190100,141473313,579,579,579,579,0
20240530,190000,141473313,579,579,579,579,0
20240530,185900,141473313,579,579,579,579,0
20240530,185800,141473313,579,579,579,579,0
20240530,185700,141473313,579,579,579,579,0
20240530,185600,141473313,579,579,579,579,0
20240530,185500,141473313,579,579,579,579,0
20240530,185400,141473313,579,579,579,579,0
20240530,185300,141473313,579,579,579,579,0
20240530,185200,141473313,579,579,579,579,0
20240530,185100,141473313,579,579,579,579,0
20240530,185000,141473313,579,579,579,579,0
20240530,184900,141473313,579,579,579,579,0
20240530,184800,141473313,579,579,579,579,0
20240530,184700,141473313,579,579,579,579,655
20240530,184600,141473313,579,579,579,579,0
20240530,184500,141473313,579,579,579,579,0
20240530,184400,141473313,579,579,579,579,0
20240530,184300,141473313,579,579,579,579,0
20240530,184200,141473313,579,579,579,579,0
20240530,184100,141473313,579,579,579,579,0
20240530,184000,141473313,579,579,579,579,0
20240530,183900,141473313,579,579,579,579,0
20240530,183800,141473313,579,579,579,579,0
20240530,183700,141473313,579,579,579,579,0
20240530,183600,141473313,579,579,579,579,0
20240530,183500,141473313,579,579,579,579,0
20240530,183400,141473313,579,579,579,579,0
20240530,183300,141473313,579,579,579,579,0
20240530,183200,141473313,579,579,579,579,0
20240530,183100,141473313,579,579,579,579,0
20240530,183000,141473313,579,579,579,579,0
20240530,182900,141473313,579,579,579,579,0
20240530,182800,141473313,579,579,579,579,0
20240530,182700,141473313,579,579,579,579,0
20240530,182600,141473313,579,579,579,579,0
20240530,182500,141473313,579,579,579,579,0
20240530,182400,141473313,579,579,579,579,0
20240530,182300,141473313,579,579,579,579,0
20240530,182200,141473313,579,579,579,579,0
20240530,182100,141473313,579,579,579,579,0
20240530,182000,141473313,579,579,579,579,0
20240530,181900,141473313,579,579,579,579,0
20240530,181800,141473313,579,579,579,579,0
20240530,181700,141473313,579,579,579,579,655
20240530,181600,141473313,579,579,579,579,0
20240530,181500,141473313,579,579,579,579,0
20240530,181400,141473313,579,579,579,579,0
20240530,181300,141473313,579,579,579,579,0
20240530,181200,141473313,579,579,579,579,0
20240530,181100,141473313,579,579,579,579,0
20240530,181000,141473313,579,579,579,579,0
20240530,180900,141473313,579,579,579,579,0
20240530,180800,141473313,579,579,579,579,0
20240530,180700,141473313,579,579,579,579,0
20240530,180600,141473313,579,579,579,579,0
20240530,180500,141473313,579,579,579,579,0
20240530,180400,141473313,579,579,579,579,0
20240530,180300,141473313,579,579,579,579,0
20240530,180200,141473313,579,579,579,579,0
20240530,180100,141473313,579,579,579,579,0
20240530,180000,141473313,579,579,579,579,0
20240530,175900,141473313,579,579,579,579,0
20240530,175800,141473313,579,579,579,579,0
20240530,175700,141473313,579,579,579,579,0
20240530,175600,141473313,579,579,579,579,0
20240530,175500,141473313,579,579,579,579,0
20240530,175400,141473313,579,579,579,579,0
20240530,175300,141473313,579,579,579,579,0
20240530,175200,141473313,579,579,579,579,0
20240530,175100,141473313,579,579,579,579,0
20240530,175000,141473313,579,579,579,579,0
20240530,174900,141473313,579,579,579,579,0
20240530,174800,141473313,579,579,579,579,0
20240530,174700,141473313,579,579,579,579,655
20240530,174600,141473313,579,579,579,579,0
20240530,174500,141473313,579,579,579,579,0
20240530,174400,141473313,579,579,579,579,0
20240530,174300,141473313,579,579,579,579,0
20240530,174200,141473313,579,579,579,579,0
20240530,174100,141473313,579,579,579,579,0
20240530,174000,141473313,579,579,579,579,0
20240530,173900,141473313,579,579,579,579,0
20240530,173800,141473313,579,579,579,579,0
20240530,173700,141473313,579,579,579,579,0
20240530,173600,141473313,579,579,579,579,0
20240530,173500,141473313,579,579,579,579,0
20240530,173400,141473313,579,579,579,579,0
20240530,173300,141473313,579,579,579,579,0
20240530,173200,141473313,579,579,579,579,0
20240530,173100,141473313,579,579,579,579,0
20240530,173000,141473313,579,579,579,579,0
20240530,172900,141473313,579,579,579,579,0
20240530,172800,141473313,579,579,579,579,0
20240530,172700,141473313,579,579,579,579,0
20240530,172600,141473313,579,579,579,579,0
20240530,172500,141473313,579,579,579,579,0
20240530,172400,141473313,579,579,579,579,0
20240530,172300,141473313,579,579,579,579,0
20240530,172200,141473313,579,579,579,579,0
20240530,172100,141473313,579,579,579,579,0
20240530,172000,141473313,579,579,579,579,0
20240530,171900,141473313,579,579,579,579,0
20240530,171800,141473313,579,579,579,579,0
20240530,171700,141473313,579,579,579,579,655
20240530,171600,141473313,579,579,579,579,0
20240530,171500,141473313,579,579,579,579,0
20240530,171400,141473313,579,579,579,579,0
20240530,171300,141473313,579,579,579,579,0
20240530,171200,141473313,579,579,579,579,0
20240530,171100,141473313,579,579,579,579,0
20240530,171000,141473313,579,579,579,579,0
20240530,170900,141473313,579,579,579,579,0
20240530,170800,141473313,579,579,579,579,0
20240530,170700,141473313,579,579,579,579,0
20240530,170600,141473313,579,579,579,579,0
20240530,170500,141473313,579,579,579,579,0
20240530,170400,141473313,579,579,579,579,0
20240530,170300,141473313,579,579,579,579,0
20240530,170200,141473313,579,579,579,579,0
20240530,170100,141473313,579,579,579,579,0
20240530,170000,141473313,579,579,579,579,0
20240530,165900,141473313,579,579,579,579,0
20240530,165800,141473313,579,579,579,579,0
20240530,165700,141473313,579,579,579,579,0
20240530,165600,141473313,579,579,579,579,0
20240530,165500,141473313,579,579,579,579,0
20240530,165400,141473313,579,579,579,579,0
20240530,165300,141473313,579,579,579,579,0
20240530,165200,141473313,579,579,579,579,0
20240530,165100,141473313,579,579,579,579,0
20240530,165000,141473313,579,579,579,579,0
20240530,164900,141473313,579,579,579,579,0
20240530,164800,141473313,579,579,579,579,0
20240530,164700,141473313,579,579,579,579,655
20240530,164600,141473313,579,579,579,579,0
20240530,164500,141473313,579,579,579,579,0
20240530,164400,141473313,579,579,579,579,0
20240530,164300,141473313,579,579,579,579,0
20240530,164200,141473313,579,579,579,579,0
20240530,164100,141473313,579,579,579,579,0
20240530,164000,141473313,579,579,579,579,0
20240530,163900,141473313,579,579,579,579,0
20240530,163800,141473313,579,579,579,579,0
20240530,163700,141473313,579,579,579,579,0
20240530,163600,141473313,579,579,579,579,0
20240530,163500,141473313,579,579,579,579,0
20240530,163400,141473313,579,579,579,579,0
20240530,163300,141473313,579,579,579,579,0
20240530,163200,141473313,579,579,579,579,0
20240530,163100,141473313,579,579,579,579,0
20240530,163000,141473313,579,579,579,579,0
20240530,162900,141473313,579,579,579,579,0
20240530,162800,141473313,579,579,579,579,0
20240530,162700,141473313,579,579,579,579,0
20240530,162600,141473313,579,579,579,579,0
20240530,162500,141473313,579,579,579,579,0
20240530,162400,141473313,579,579,579,579,0
20240530,162300,141473313,579,579,579,579,0
20240530,162200,141473313,579,579,579,579,0
20240530,162100,141473313,579,579,579,579,0
20240530,162000,141473313,579,579,579,579,0
20240530,161900,141473313,579,579,579,579,0
20240530,161800,141473313,579,579,579,579,0
20240530,161700,141473313,579,579,579,579,655
20240530,161600,141473313,579,579,579,579,0
20240530,161500,141473313,579,579,579,579,0
20240530,161400,141473313,579,579,579,579,0
20240530,161300,141473313,579,579,579,579,0
20240530,161200,141473313,579,579,579,579,0
20240530,161100,141473313,579,579,579,579,0
20240530,161000,141473313,579,579,579,579,0
20240530,160900,141473313,579,579,579,579,0
20240530,160800,141473313,579,579,579,579,0
20240530,160700,141473313,579,579,579,579,0
20240530,160600,141473313,579,579,579,579,0
20240530,160500,141473313,579,579,579,579,0
20240530,160400,141473313,579,579,579,579,0
20240530,160300,141473313,579,579,579,579,0
20240530,160200,141473313,579,579,579,579,0
20240530,160100,141473313,579,579,579,579,0
20240530,160000,141473313,579,579,579,579,0
20240530,155900,141473313,579,579,579,579,0
20240530,155800,141473313,579,579,579,579,0
20240530,155700,141473313,579,579,579,579,0
20240530,155600,141473313,579,579,579,579,0
20240530,155500,141473313,579,579,579,579,0
20240530,155400,141473313,579,579,579,579,0
20240530,155300,141473313,579,579,579,579,0
20240530,155200,141473313,579,579,579,579,0
20240530,155100,141473313,579,579,579,579,0
20240530,155000,141473313,579,579,579,579,0
20240530,154900,141473313,579,579,579,579,0
20240530,154800,141473313,579,579,579,579,0
20240530,154700,141473313,579,579,579,579,655
20240530,154600,141473313,579,579,579,579,0
20240530,154500,141473313,579,579,579,579,0
20240530,154400,141473313,579,579,579,579,0
20240530,154300,141473313,579,579,579,579,0
20240530,154200,141473313,579,579,579,579,0
20240530,154100,141473313,579,579,579,579,0
20240530,154000,141473313,579,579,579,579,0
20240530,153900,141473313,579,579,579,579,0
20240530,153800,141473313,579,579,579,579,0
20240530,153700,141473313,579,579,579,579,0
20240530,153600,141473313,579,579,579,579,0
20240530,153500,141473313,579,579,579,579,0
20240530,153400,141473313,579,579,579,579,0
20240530,153300,141473313,579,579,579,579,0
20240530,153200,141473313,579,579,579,579,0
20240530,153100,141473313,579,579,579,579,0
20240530,153000,141473313,579,579,579,579,655
20240530,152900,141094068,579,579,579,579,0
20240530,152800,141094068,579,579,579,579,0
20240530,152700,141094068,579,579,579,579,0
20240530,152600,141094068,579,579,579,579,0
20240530,152500,141094068,579,579,579,579,0
20240530,152400,141094068,579,579,579,579,0
20240530,152300,141094068,579,579,579,579,0
20240530,152200,141094068,579,579,579,579,0
20240530,152100,141094068,579,579,579,579,0
20240530,152000,141094068,579,579,579,579,0
20240530,151900,141094068,579,581,581,579,316
20240530,151800,140911034,583,583,583,583,0
20240530,151700,140911034,583,583,583,583,0
20240530,151600,140911034,583,583,583,583,0
20240530,151500,140911034,583,583,583,579,63
20240530,151400,140874538,583,583,583,583,1
20240530,151300,140873955,582,582,583,579,2285
20240530,151200,139544207,583,583,583,583,0
20240530,151100,139544207,583,582,583,582,345
20240530,151000,139343087,583,581,583,581,235
20240530,150900,139206296,581,582,582,581,206
20240530,150800,139086604,583,583,583,583,4
20240530,150700,139084272,582,582,582,582,0
20240530,150600,139084272,582,582,582,582,0
20240530,150500,139084272,582,582,582,582,92
20240530,150400,139030728,582,582,582,582,5
20240530,150300,139027818,582,582,582,582,0
20240530,150200,139027818,582,581,582,581,3
20240530,150100,139026073,582,582,582,582,1
20240530,150000,139025491,582,582,582,582,0
20240530,145900,139025491,582,582,582,582,0
20240530,145800,139025491,582,583,583,582,107
20240530,145700,138963210,581,583,583,581,490
20240530,145600,138677660,583,583,583,583,1
20240530,145500,138677077,581,581,581,581,1200
20240530,145400,137979877,583,583,583,583,0
20240530,145300,137979877,583,583,583,583,0
20240530,145200,137979877,583,583,583,583,0
20240530,145100,137979877,583,583,583,583,1
20240530,145000,137979294,586,582,586,582,1313
20240530,144900,137213043,577,581,581,577,2190
20240530,144800,135942932,582,582,582,582,1
20240530,144700,135942350,581,581,581,581,137
20240530,144600,135862753,581,581,581,581,0
20240530,144500,135862753,581,581,581,581,0
20240530,144400,135862753,581,581,581,581,1
20240530,144300,135862172,578,580,580,578,1401
20240530,144200,135050728,580,580,580,580,0
20240530,144100,135050728,580,581,581,580,1004
20240530,144000,134468158,582,582,582,582,0
20240530,143900,134468158,582,581,582,581,76
20240530,143800,134423976,582,582,582,582,1
20240530,143700,134423394,581,581,581,581,0
20240530,143600,134423394,581,581,581,581,0
20240530,143500,134423394,581,581,581,581,0
20240530,143400,134423394,581,581,581,580,1185
20240530,143300,133735505,582,582,582,582,41
20240530,143200,133711643,581,581,581,581,0
20240530,143100,133711643,581,581,581,581,0
20240530,143000,133711643,581,581,581,581,22
20240530,142900,133698861,580,580,580,580,3150
20240530,142800,131871861,580,580,580,580,277
20240530,142700,131711201,580,580,580,580,0
20240530,142600,131711201,580,579,580,579,999
20240530,142500,131132674,579,580,580,579,23
20240530,142400,131119356,579,579,579,579,38
20240530,142300,131097354,579,579,579,579,8
20240530,142200,131092722,579,579,579,579,22
20240530,142100,131079984,579,579,579,579,80
20240530,142000,131033664,579,579,579,579,14
20240530,141900,131025558,583,583,583,583,0
20240530,141800,131025558,583,583,583,583,97
20240530,141700,130969007,579,583,586,579,321
20240530,141600,130781333,584,582,584,581,301
20240530,141500,130605741,578,579,579,578,720
20240530,141400,130189121,583,578,583,578,418
20240530,141300,129946045,579,579,579,579,41
20240530,141200,129922306,579,579,579,579,46
20240530,141100,129895672,580,579,580,579,70
20240530,141000,129855090,580,579,580,579,75
20240530,140900,129811631,579,579,579,579,46
20240530,140800,129784997,581,579,581,579,3600
20240530,140700,127693430,579,578,579,578,42
20240530,140600,127669134,579,580,580,579,47
20240530,140500,127641918,580,579,580,579,70
20240530,140400,127601336,581,577,581,577,1043
20240530,140300,126995715,576,576,576,576,80
20240530,140200,126949635,576,576,576,576,1438
20240530,140100,126121347,576,576,576,576,41
20240530,140000,126097731,577,576,577,576,100
20240530,135900,126040111,576,576,576,576,70
20240530,135800,125999791,576,577,577,576,42
20240530,135700,125975598,576,576,577,576,81
20240530,135600,125928941,576,576,576,576,70
20240530,135500,125888621,576,576,576,576,41
20240530,135400,125865005,577,577,577,577,34
20240530,135300,125845387,577,576,577,575,104
20240530,135200,125785467,576,576,576,575,66
20240530,135100,125747470,576,576,576,576,21
20240530,135000,125735374,577,577,577,577,5153
20240530,134900,122762093,578,578,578,578,1520
20240530,134800,121883533,577,577,577,577,775
20240530,134700,121436358,577,577,577,577,70
20240530,134600,121395968,577,577,577,577,41
20240530,134500,121372311,577,577,578,577,83
20240530,134400,121324419,578,577,578,577,71
20240530,134300,121283451,577,577,577,577,41
20240530,134200,121259794,578,578,578,578,51
20240530,134100,121230316,579,578,579,577,93
20240530,134000,121176631,577,577,577,577,41
20240530,133900,121152974,577,577,577,577,80
20240530,133800,121106814,577,576,577,576,89
20240530,133700,121055531,575,575,575,575,0
20240530,133600,121055531,575,575,575,575,0
20240530,133500,121055531,575,579,580,575,19229
20240530,133400,109973196,580,580,580,580,2133
20240530,133300,108736056,580,580,580,580,80
20240530,133200,108689656,580,580,580,580,70
20240530,133100,108649056,580,580,580,580,51
20240530,133000,108619476,580,580,580,580,81
20240530,132900,108572496,580,580,580,580,70
20240530,132800,108531896,580,580,580,580,41
20240530,132700,108508116,580,580,580,580,80
20240530,132600,108461716,581,580,581,580,91
20240530,132500,108408915,580,580,580,580,41
20240530,132400,108385135,581,581,581,581,313
20240530,132300,108203282,586,582,586,582,661
20240530,132200,107816200,584,580,584,580,119
20240530,132100,107746928,581,581,581,581,80
20240530,132000,107700448,581,580,581,580,115
20240530,131900,107633696,581,580,581,580,41
20240530,131800,107609894,580,582,582,580,969
20240530,131700,107047245,582,582,582,582,18
20240530,131600,107036769,584,584,584,584,1
20240530,131500,107036185,586,584,586,584,149
20240530,131400,106948997,586,584,586,584,100
20240530,131300,106890485,587,586,587,586,98
20240530,131200,106832981,587,584,587,584,360
20240530,131100,106621894,586,582,586,581,121
20240530,131000,106551480,589,581,589,581,445
20240530,130900,106290604,582,581,582,581,47
20240530,130800,106263296,581,579,582,579,775
20240530,130700,105813108,581,579,581,579,219
20240530,130600,105685929,581,579,581,579,546
20240530,130500,105369792,579,580,580,579,52
20240530,130400,105339666,582,579,582,579,1056
20240530,130300,104727173,580,579,580,579,132
20240530,130200,104650693,580,579,580,579,53
20240530,130100,104620005,578,578,580,578,62
20240530,130000,104584142,580,578,580,578,99
20240530,125900,104526866,578,578,578,578,34
20240530,125800,104507214,578,578,579,578,109
20240530,125700,104444162,579,578,579,578,47
20240530,125600,104416995,578,579,579,578,35
20240530,125500,104396764,578,578,579,578,59
20240530,125400,104362640,579,578,579,578,132
20240530,125300,104286292,578,578,578,578,0
20240530,125200,104286292,578,579,579,578,59
20240530,125100,104252149,579,578,579,578,135
20240530,125000,104174052,578,578,578,578,86
20240530,124900,104124344,577,576,577,576,4307
20240530,124800,101639225,576,577,578,576,2104
20240530,124700,100425205,577,579,579,577,998
20240530,124600,99848453,578,579,579,578,111
20240530,124500,99784273,578,578,579,578,69
20240530,124400,99744390,578,579,579,578,36
20240530,124300,99723580,578,578,578,578,89
20240530,124200,99672138,579,579,579,579,46
20240530,124100,99645504,579,579,579,579,1234
20240530,124000,98931018,583,583,583,583,0
20240530,123900,98931018,583,579,583,579,92
20240530,123800,98877643,579,580,580,579,35
20240530,123700,98857377,579,579,579,579,89
20240530,123600,98805846,579,579,579,579,22
20240530,123500,98793108,579,579,579,579,80
20240530,123400,98746788,579,579,579,579,70
20240530,123300,98706258,579,580,580,579,61
20240530,123200,98670897,579,580,581,579,49
20240530,123100,98642522,580,581,581,579,78
20240530,123000,98597290,583,582,583,582,87
20240530,122900,98546615,582,582,583,582,86
20240530,122800,98496562,581,580,582,580,78
20240530,122700,98451240,580,579,580,579,89
20240530,122600,98399666,578,578,578,578,80
20240530,122500,98353426,579,579,579,578,73
20240530,122400,98311229,578,579,579,578,42
20240530,122300,98286952,578,579,579,578,82
20240530,122200,98239554,578,579,580,578,53
20240530,122100,98208899,581,579,581,578,177
20240530,122000,98106540,578,579,579,578,82
20240530,121900,98059142,578,579,579,577,3356
20240530,121800,96120955,578,579,580,578,248
20240530,121700,95977361,579,580,580,579,83
20240530,121600,95929301,579,579,579,579,18
20240530,121500,95918879,583,583,583,583,0
20240530,121400,95918879,583,580,585,578,1823
20240530,121300,94856331,583,579,583,579,1820
20240530,121200,93800667,578,580,580,578,221
20240530,121100,93672526,579,578,579,578,86
20240530,121000,93622812,579,579,579,577,72
20240530,120900,93581212,578,579,579,578,42
20240530,120800,93556935,578,578,578,578,98
20240530,120700,93500291,578,578,578,578,70
20240530,120600,93459831,578,578,578,578,41
20240530,120500,93436133,578,578,578,578,101
20240530,120400,93377755,577,577,577,577,70
20240530,120300,93337365,577,578,578,577,53
20240530,120200,93306772,577,577,577,577,80
20240530,120100,93260612,577,577,577,577,70
20240530,120000,93220222,577,577,577,577,141
20240530,115900,93138865,578,578,578,578,47
20240530,115800,93111699,578,578,578,578,70
20240530,115700,93071239,578,578,578,578,41
20240530,115600,93047541,578,578,579,578,87
20240530,115500,92997248,578,578,578,578,70
20240530,115400,92956788,579,578,579,578,43
20240530,115300,92931932,579,578,579,578,82
20240530,115200,92884534,579,578,579,578,80
20240530,115100,92838292,579,579,579,578,44
20240530,115000,92812857,578,579,579,578,82
20240530,114900,92765459,578,578,578,578,70
20240530,114800,92724999,578,580,580,578,319
20240530,114700,92540017,580,579,580,578,132
20240530,114600,92463622,578,578,578,578,70
20240530,114500,92423162,578,578,578,578,41
20240530,114400,92399464,578,578,578,578,210
20240530,114300,92278084,578,579,579,578,97
20240530,114200,92222017,578,578,578,578,41
20240530,114100,92198319,578,578,578,578,80
20240530,114000,92152079,578,578,578,578,18
20240530,113900,92141675,580,579,580,579,77
20240530,113800,92097089,579,578,579,578,47
20240530,113700,92069922,580,578,580,578,71
20240530,113600,92028830,580,579,580,579,94
20240530,113500,91974401,579,578,579,578,81
20240530,113400,91927582,579,580,580,578,20
20240530,113300,91916019,579,579,579,579,727
20240530,113200,91495086,578,578,578,578,80
20240530,113100,91448846,578,578,578,578,73
20240530,113000,91406652,578,578,578,578,41
20240530,112900,91382954,578,578,578,578,80
20240530,112800,91336714,578,578,579,578,71
20240530,112700,91295675,578,578,578,578,108
20240530,112600,91233251,578,578,578,577,200
20240530,112500,91117697,577,577,577,577,329
20240530,112400,90927864,577,578,578,577,21
20240530,112300,90915745,578,577,578,577,132
20240530,112200,90839483,577,577,577,577,18
20240530,112100,90829097,578,578,578,578,41
20240530,112000,90805399,578,578,578,578,80
20240530,111900,90759159,578,578,578,578,70
20240530,111800,90718699,578,578,578,578,41
20240530,111700,90695001,578,578,578,578,80
20240530,111600,90648761,578,577,578,577,70
20240530,111500,90608319,578,578,578,578,19
20240530,111400,90597337,579,579,580,579,193
20240530,111300,90485524,578,577,578,577,70
20240530,111200,90445082,579,578,579,576,7916
20240530,111100,85881101,578,578,578,578,80
20240530,111000,85834861,578,578,578,578,172
20240530,110900,85735445,578,578,578,578,41
20240530,110800,85711747,579,578,579,578,81
20240530,110700,85664928,578,578,578,578,70
20240530,110600,85624468,578,578,579,578,73
20240530,110500,85582273,578,578,578,578,49
20240530,110400,85553951,578,578,578,578,70
20240530,110300,85513491,579,578,579,577,74
20240530,110200,85470737,577,578,578,577,48
20240530,110100,85443039,579,578,579,578,19
20240530,110000,85432056,580,579,580,579,92
20240530,105900,85378787,579,578,579,578,81
20240530,105800,85331968,579,578,579,578,19
20240530,105700,85320985,580,578,580,577,46
20240530,105600,85294413,579,578,579,578,133
20240530,105500,85217488,578,577,578,575,3780
20240530,105400,83036482,577,576,577,576,1365
20240530,105300,82248896,577,577,577,576,5502
20240530,105200,79074642,578,580,580,578,1018
20240530,105100,78484238,580,580,580,579,3000
20240530,105000,76744279,580,576,580,576,1134
20240530,104900,76087561,576,576,576,576,18
20240530,104800,76077193,577,575,577,575,137
20240530,104700,75998235,575,575,575,575,80
20240530,104600,75952235,575,575,575,575,70
20240530,104500,75911985,575,575,575,575,41
20240530,104400,75888410,575,575,575,575,80
20240530,104300,75842410,575,575,575,575,18
20240530,104200,75832060,576,574,576,574,109
20240530,104100,75769380,574,573,574,573,429
20240530,104000,75523544,573,573,573,573,70
20240530,103900,75483434,573,573,573,573,41
20240530,103800,75459941,573,573,573,573,430
20240530,103700,75213551,573,573,573,573,570
20240530,103600,74886941,573,573,573,573,102
20240530,103500,74828495,573,575,575,573,3000
20240530,103400,73109031,574,576,576,574,4356
20240530,103300,70606360,577,577,577,577,343
20240530,103200,70408449,577,577,577,577,80
20240530,103100,70362289,577,577,577,577,70
20240530,103000,70321899,577,577,577,577,41
20240530,102900,70298242,577,576,577,576,98
20240530,102800,70241776,576,575,576,575,71
20240530,102700,70200950,575,575,575,575,41
20240530,102600,70177375,576,575,576,575,101
20240530,102500,70119279,575,575,575,575,70
20240530,102400,70079029,575,575,575,575,19
20240530,102300,70068104,576,576,576,576,80
20240530,102200,70022024,576,573,576,573,12596
20240530,102100,62783127,574,573,574,573,42
20240530,102000,62759060,574,573,574,573,478
20240530,101900,62484768,573,573,573,573,70
20240530,101800,62444658,573,573,573,573,42
20240530,101700,62420592,573,572,573,572,128
20240530,101600,62347282,572,573,573,572,4022
20240530,101500,60046694,574,572,574,572,8730
20240530,101400,55044392,573,572,573,572,90
20240530,101300,54992902,572,572,572,572,1070
20240530,101200,54380862,572,572,572,572,41
20240530,101100,54357410,573,572,573,572,130
20240530,101000,54283000,573,572,573,572,181
20240530,100900,54179357,572,572,572,572,76
20240530,100800,54135885,572,572,572,572,1801
20240530,100700,53105713,572,572,572,572,70
20240530,100600,53065673,573,572,573,572,42
20240530,100500,53041648,572,572,572,572,2320
20240530,100400,51714608,572,572,572,572,70
20240530,100300,51674568,572,572,572,572,41
20240530,100200,51651116,572,573,573,572,898
20240530,100100,51136642,572,572,572,572,70
20240530,100000,51096602,573,572,573,572,241
20240530,095900,50958550,573,572,573,572,245
20240530,095800,50818245,574,572,574,572,10090
20240530,095700,45030540,573,572,573,572,5259
20240530,095600,42017174,573,572,573,572,161
20240530,095500,41925011,573,573,573,573,5826
20240530,095400,38586713,574,574,574,574,29
20240530,095300,38570067,574,574,574,573,100
20240530,095200,38512713,572,572,573,572,5350
20240530,095100,35451508,572,572,572,572,41
20240530,095000,35428056,573,573,573,572,75
20240530,094900,35385127,574,572,574,572,7289
20240530,094800,31215737,574,574,574,572,7858
20240530,094700,26713088,575,574,575,574,82
20240530,094600,26666018,575,576,577,575,11240
20240530,094500,20202946,579,579,579,579,0
20240530,094400,20202946,579,579,579,578,281
20240530,094300,20040327,579,576,579,576,204
20240530,094200,19922499,578,578,578,578,1
20240530,094100,19921921,579,577,579,577,480
20240530,094000,19644235,578,578,578,578,2
20240530,093900,19643079,580,576,580,576,177
20240530,093800,19540802,578,575,578,575,4012
20240530,093700,17233872,579,578,579,578,462
20240530,093600,16966392,580,576,580,576,110
20240530,093500,16902875,577,576,577,576,81
20240530,093400,16856218,577,577,577,577,2049
20240530,093300,15673945,578,577,578,577,24
20240530,093200,15660092,578,578,578,578,46
20240530,093100,15633504,580,577,580,577,90
20240530,093000,15581400,578,577,578,576,78
20240530,092900,15536376,578,578,578,578,5
20240530,092800,15533486,580,576,580,575,1714
20240530,092700,14546856,576,578,578,576,209
20240530,092600,14426248,581,577,581,576,152
20240530,092500,14338388,580,580,580,580,2
20240530,092400,14337228,576,577,577,576,1768
20240530,092300,13318838,576,577,578,576,107
20240530,092200,13257152,576,580,580,576,633
20240530,092100,12890084,580,581,581,576,3802
20240530,092000,10692507,581,581,581,581,46
20240530,091900,10665781,581,581,581,581,18
20240530,091800,10655323,581,580,581,580,220
20240530,091700,10527522,580,580,580,580,46
20240530,091600,10500842,580,578,580,578,166
20240530,091500,10404701,579,579,579,579,2
20240530,091400,10403543,581,581,581,581,0
20240530,091300,10403543,581,581,581,581,1
20240530,091200,10402962,575,576,576,575,400
20240530,091100,10172877,583,582,583,582,1000
20240530,091000,9589943,583,581,583,581,189
20240530,090900,9480034,581,580,581,580,55
20240530,090800,9448098,578,576,578,575,8088
20240530,090700,4777221,576,576,576,576,0
20240530,090600,4777221,576,575,578,572,3020
20240530,090500,3043038,575,575,575,575,1382
20240530,090400,2248388,578,579,579,576,656
20240530,090300,1870190,579,580,580,579,119
20240530,090200,1801270,580,580,580,580,10
20240530,090100,1795470,582,582,582,582,0
20240530,090000,1795470,582,582,582,582,3080