KissMeData/003850/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,184100,862483900,10290,10290,10290,10290,1925
20240530,184000,862483900,10290,10290,10290,10290,0
20240530,183900,862483900,10290,10290,10290,10290,0
20240530,183800,862483900,10290,10290,10290,10290,0
20240530,183700,862483900,10290,10290,10290,10290,0
20240530,183600,862483900,10290,10290,10290,10290,0
20240530,183500,862483900,10290,10290,10290,10290,0
20240530,183400,862483900,10290,10290,10290,10290,0
20240530,183300,862483900,10290,10290,10290,10290,0
20240530,183200,862483900,10290,10290,10290,10290,0
20240530,183100,862483900,10290,10290,10290,10290,0
20240530,183000,862483900,10290,10290,10290,10290,0
20240530,182900,862483900,10290,10290,10290,10290,0
20240530,182800,862483900,10290,10290,10290,10290,0
20240530,182700,862483900,10290,10290,10290,10290,0
20240530,182600,862483900,10290,10290,10290,10290,0
20240530,182500,862483900,10290,10290,10290,10290,0
20240530,182400,862483900,10290,10290,10290,10290,0
20240530,182300,862483900,10290,10290,10290,10290,0
20240530,182200,862483900,10290,10290,10290,10290,0
20240530,182100,862483900,10290,10290,10290,10290,0
20240530,182000,862483900,10290,10290,10290,10290,0
20240530,181900,862483900,10290,10290,10290,10290,0
20240530,181800,862483900,10290,10290,10290,10290,0
20240530,181700,862483900,10290,10290,10290,10290,0
20240530,181600,862483900,10290,10290,10290,10290,0
20240530,181500,862483900,10290,10290,10290,10290,0
20240530,181400,862483900,10290,10290,10290,10290,0
20240530,181300,862483900,10290,10290,10290,10290,0
20240530,181200,862483900,10290,10290,10290,10290,0
20240530,181100,862483900,10290,10290,10290,10290,1925
20240530,181000,862483900,10290,10290,10290,10290,0
20240530,180900,862483900,10290,10290,10290,10290,0
20240530,180800,862483900,10290,10290,10290,10290,0
20240530,180700,862483900,10290,10290,10290,10290,0
20240530,180600,862483900,10290,10290,10290,10290,0
20240530,180500,862483900,10290,10290,10290,10290,0
20240530,180400,862483900,10290,10290,10290,10290,0
20240530,180300,862483900,10290,10290,10290,10290,0
20240530,180200,862483900,10290,10290,10290,10290,0
20240530,180100,862483900,10290,10290,10290,10290,0
20240530,180000,862483900,10290,10290,10290,10290,0
20240530,175900,862483900,10290,10290,10290,10290,0
20240530,175800,862483900,10290,10290,10290,10290,0
20240530,175700,862483900,10290,10290,10290,10290,0
20240530,175600,862483900,10290,10290,10290,10290,0
20240530,175500,862483900,10290,10290,10290,10290,0
20240530,175400,862483900,10290,10290,10290,10290,0
20240530,175300,862483900,10290,10290,10290,10290,0
20240530,175200,862483900,10290,10290,10290,10290,0
20240530,175100,862483900,10290,10290,10290,10290,0
20240530,175000,862483900,10290,10290,10290,10290,0
20240530,174900,862483900,10290,10290,10290,10290,0
20240530,174800,862483900,10290,10290,10290,10290,0
20240530,174700,862483900,10290,10290,10290,10290,0
20240530,174600,862483900,10290,10290,10290,10290,0
20240530,174500,862483900,10290,10290,10290,10290,0
20240530,174400,862483900,10290,10290,10290,10290,0
20240530,174300,862483900,10290,10290,10290,10290,0
20240530,174200,862483900,10290,10290,10290,10290,0
20240530,174100,862483900,10290,10290,10290,10290,1925
20240530,174000,862483900,10290,10290,10290,10290,0
20240530,173900,862483900,10290,10290,10290,10290,0
20240530,173800,862483900,10290,10290,10290,10290,0
20240530,173700,862483900,10290,10290,10290,10290,0
20240530,173600,862483900,10290,10290,10290,10290,0
20240530,173500,862483900,10290,10290,10290,10290,0
20240530,173400,862483900,10290,10290,10290,10290,0
20240530,173300,862483900,10290,10290,10290,10290,0
20240530,173200,862483900,10290,10290,10290,10290,0
20240530,173100,862483900,10290,10290,10290,10290,0
20240530,173000,862483900,10290,10290,10290,10290,0
20240530,172900,862483900,10290,10290,10290,10290,0
20240530,172800,862483900,10290,10290,10290,10290,0
20240530,172700,862483900,10290,10290,10290,10290,0
20240530,172600,862483900,10290,10290,10290,10290,0
20240530,172500,862483900,10290,10290,10290,10290,0
20240530,172400,862483900,10290,10290,10290,10290,0
20240530,172300,862483900,10290,10290,10290,10290,0
20240530,172200,862483900,10290,10290,10290,10290,0
20240530,172100,862483900,10290,10290,10290,10290,0
20240530,172000,862483900,10290,10290,10290,10290,0
20240530,171900,862483900,10290,10290,10290,10290,0
20240530,171800,862483900,10290,10290,10290,10290,0
20240530,171700,862483900,10290,10290,10290,10290,0
20240530,171600,862483900,10290,10290,10290,10290,0
20240530,171500,862483900,10290,10290,10290,10290,0
20240530,171400,862483900,10290,10290,10290,10290,0
20240530,171300,862483900,10290,10290,10290,10290,0
20240530,171200,862483900,10290,10290,10290,10290,0
20240530,171100,862483900,10290,10290,10290,10290,1925
20240530,171000,862483900,10290,10290,10290,10290,0
20240530,170900,862483900,10290,10290,10290,10290,0
20240530,170800,862483900,10290,10290,10290,10290,0
20240530,170700,862483900,10290,10290,10290,10290,0
20240530,170600,862483900,10290,10290,10290,10290,0
20240530,170500,862483900,10290,10290,10290,10290,0
20240530,170400,862483900,10290,10290,10290,10290,0
20240530,170300,862483900,10290,10290,10290,10290,0
20240530,170200,862483900,10290,10290,10290,10290,0
20240530,170100,862483900,10290,10290,10290,10290,0
20240530,170000,862483900,10290,10290,10290,10290,0
20240530,165900,862483900,10290,10290,10290,10290,0
20240530,165800,862483900,10290,10290,10290,10290,0
20240530,165700,862483900,10290,10290,10290,10290,0
20240530,165600,862483900,10290,10290,10290,10290,0
20240530,165500,862483900,10290,10290,10290,10290,0
20240530,165400,862483900,10290,10290,10290,10290,0
20240530,165300,862483900,10290,10290,10290,10290,0
20240530,165200,862483900,10290,10290,10290,10290,0
20240530,165100,862483900,10290,10290,10290,10290,0
20240530,165000,862483900,10290,10290,10290,10290,0
20240530,164900,862483900,10290,10290,10290,10290,0
20240530,164800,862483900,10290,10290,10290,10290,0
20240530,164700,862483900,10290,10290,10290,10290,0
20240530,164600,862483900,10290,10290,10290,10290,0
20240530,164500,862483900,10290,10290,10290,10290,0
20240530,164400,862483900,10290,10290,10290,10290,0
20240530,164300,862483900,10290,10290,10290,10290,0
20240530,164200,862483900,10290,10290,10290,10290,0
20240530,164100,862483900,10290,10290,10290,10290,1925
20240530,164000,862483900,10290,10290,10290,10290,0
20240530,163900,862483900,10290,10290,10290,10290,0
20240530,163800,862483900,10290,10290,10290,10290,0
20240530,163700,862483900,10290,10290,10290,10290,0
20240530,163600,862483900,10290,10290,10290,10290,0
20240530,163500,862483900,10290,10290,10290,10290,0
20240530,163400,862483900,10290,10290,10290,10290,0
20240530,163300,862483900,10290,10290,10290,10290,0
20240530,163200,862483900,10290,10290,10290,10290,0
20240530,163100,862483900,10290,10290,10290,10290,0
20240530,163000,862483900,10290,10290,10290,10290,0
20240530,162900,862483900,10290,10290,10290,10290,0
20240530,162800,862483900,10290,10290,10290,10290,0
20240530,162700,862483900,10290,10290,10290,10290,0
20240530,162600,862483900,10290,10290,10290,10290,0
20240530,162500,862483900,10290,10290,10290,10290,0
20240530,162400,862483900,10290,10290,10290,10290,0
20240530,162300,862483900,10290,10290,10290,10290,0
20240530,162200,862483900,10290,10290,10290,10290,0
20240530,162100,862483900,10290,10290,10290,10290,0
20240530,162000,862483900,10290,10290,10290,10290,0
20240530,161900,862483900,10290,10290,10290,10290,0
20240530,161800,862483900,10290,10290,10290,10290,0
20240530,161700,862483900,10290,10290,10290,10290,0
20240530,161600,862483900,10290,10290,10290,10290,0
20240530,161500,862483900,10290,10290,10290,10290,0
20240530,161400,862483900,10290,10290,10290,10290,0
20240530,161300,862483900,10290,10290,10290,10290,0
20240530,161200,862483900,10290,10290,10290,10290,0
20240530,161100,862483900,10290,10290,10290,10290,1925
20240530,161000,862483900,10290,10290,10290,10290,0
20240530,160900,862483900,10290,10290,10290,10290,0
20240530,160800,862483900,10290,10290,10290,10290,0
20240530,160700,862483900,10290,10290,10290,10290,0
20240530,160600,862483900,10290,10290,10290,10290,0
20240530,160500,862483900,10290,10290,10290,10290,0
20240530,160400,862483900,10290,10290,10290,10290,0
20240530,160300,862483900,10290,10290,10290,10290,0
20240530,160200,862483900,10290,10290,10290,10290,0
20240530,160100,862483900,10290,10290,10290,10290,0
20240530,160000,862483900,10290,10290,10290,10290,0
20240530,155900,862483900,10290,10290,10290,10290,0
20240530,155800,862483900,10290,10290,10290,10290,0
20240530,155700,862483900,10290,10290,10290,10290,0
20240530,155600,862483900,10290,10290,10290,10290,0
20240530,155500,862483900,10290,10290,10290,10290,0
20240530,155400,862483900,10290,10290,10290,10290,0
20240530,155300,862483900,10290,10290,10290,10290,0
20240530,155200,862483900,10290,10290,10290,10290,0
20240530,155100,862483900,10290,10290,10290,10290,0
20240530,155000,862483900,10290,10290,10290,10290,0
20240530,154900,862483900,10290,10290,10290,10290,0
20240530,154800,862483900,10290,10290,10290,10290,0
20240530,154700,862483900,10290,10290,10290,10290,0
20240530,154600,862483900,10290,10290,10290,10290,0
20240530,154500,862483900,10290,10290,10290,10290,0
20240530,154400,862483900,10290,10290,10290,10290,0
20240530,154300,862483900,10290,10290,10290,10290,0
20240530,154200,862483900,10290,10290,10290,10290,0
20240530,154100,862483900,10290,10290,10290,10290,1925
20240530,154000,862483900,10290,10290,10290,10290,0
20240530,153900,862483900,10290,10290,10290,10290,0
20240530,153800,862483900,10290,10290,10290,10290,0
20240530,153700,862483900,10290,10290,10290,10290,0
20240530,153600,862483900,10290,10290,10290,10290,0
20240530,153500,862483900,10290,10290,10290,10290,0
20240530,153400,862483900,10290,10290,10290,10290,0
20240530,153300,862483900,10290,10290,10290,10290,0
20240530,153200,862483900,10290,10290,10290,10290,0
20240530,153100,862483900,10290,10290,10290,10290,0
20240530,153000,862483900,10290,10290,10290,10290,1925
20240530,152900,842675650,10290,10290,10290,10290,0
20240530,152800,842675650,10290,10290,10290,10290,0
20240530,152700,842675650,10290,10290,10290,10290,0
20240530,152600,842675650,10290,10290,10290,10290,0
20240530,152500,842675650,10290,10290,10290,10290,0
20240530,152400,842675650,10290,10290,10290,10290,0
20240530,152300,842675650,10290,10290,10290,10290,0
20240530,152200,842675650,10290,10290,10290,10290,0
20240530,152100,842675650,10290,10290,10290,10290,0
20240530,152000,842675650,10290,10290,10290,10290,0
20240530,151900,842675650,10290,10280,10290,10270,105
20240530,151800,841596990,10280,10280,10280,10270,704
20240530,151700,834360760,10280,10270,10280,10270,101
20240530,151600,833323480,10270,10260,10270,10260,444
20240530,151500,828767990,10270,10270,10270,10260,467
20240530,151400,823975000,10270,10270,10270,10270,72
20240530,151300,823235560,10270,10270,10270,10270,101
20240530,151200,822198290,10270,10270,10270,10270,592
20240530,151100,816118450,10270,10260,10270,10260,1384
20240530,151000,801912080,10260,10260,10260,10260,291
20240530,150900,798926420,10260,10260,10270,10260,305
20240530,150800,795797110,10260,10270,10270,10260,129
20240530,150700,794473280,10260,10260,10270,10250,1548
20240530,150600,778586360,10260,10260,10270,10260,279
20240530,150500,775723490,10260,10270,10270,10260,1416
20240530,150400,761188230,10290,10270,10290,10270,408
20240530,150300,756996020,10290,10290,10290,10290,0
20240530,150200,756996020,10290,10290,10290,10290,1
20240530,150100,756985730,10280,10280,10280,10280,0
20240530,150000,756985730,10280,10280,10280,10280,0
20240530,145900,756985730,10280,10280,10280,10280,1
20240530,145800,756975450,10280,10280,10280,10280,209
20240530,145700,754826930,10280,10280,10280,10280,0
20240530,145600,754826930,10280,10290,10290,10280,411
20240530,145500,750601840,10280,10280,10280,10280,0
20240530,145400,750601840,10280,10280,10280,10280,100
20240530,145300,749573840,10290,10290,10290,10290,10
20240530,145200,749470940,10280,10290,10290,10280,211
20240530,145100,747301850,10290,10290,10290,10290,1
20240530,145000,747291560,10290,10290,10290,10290,0
20240530,144900,747291560,10290,10290,10290,10290,5
20240530,144800,747240110,10280,10280,10290,10280,1718
20240530,144700,729579060,10280,10280,10280,10270,222
20240530,144600,727297000,10280,10290,10290,10280,314
20240530,144500,724068940,10290,10290,10290,10290,10
20240530,144400,723966040,10290,10280,10290,10280,11
20240530,144300,723852950,10290,10290,10290,10290,0
20240530,144200,723852950,10290,10290,10290,10290,0
20240530,144100,723852950,10290,10290,10290,10290,11
20240530,144000,723739760,10290,10290,10290,10290,5
20240530,143900,723688310,10290,10290,10290,10290,20
20240530,143800,723482510,10290,10290,10290,10290,181
20240530,143700,721620020,10280,10280,10280,10280,110
20240530,143600,720489220,10290,10290,10290,10290,0
20240530,143500,720489220,10290,10290,10290,10290,1
20240530,143400,720478930,10290,10290,10290,10290,1
20240530,143300,720468640,10270,10280,10290,10270,400
20240530,143200,716356650,10290,10290,10290,10290,1
20240530,143100,716346360,10280,10280,10280,10280,0
20240530,143000,716346360,10280,10280,10280,10280,1
20240530,142900,716336080,10290,10280,10290,10280,246
20240530,142800,713807190,10280,10280,10280,10280,229
20240530,142700,711453070,10280,10280,10280,10280,10
20240530,142600,711350270,10280,10280,10280,10280,0
20240530,142500,711350270,10280,10280,10280,10280,1
20240530,142400,711339990,10280,10280,10280,10280,0
20240530,142300,711339990,10280,10280,10280,10280,0
20240530,142200,711339990,10280,10280,10280,10280,1
20240530,142100,711329710,10290,10290,10290,10290,1
20240530,142000,711319420,10280,10280,10280,10280,0
20240530,141900,711319420,10280,10280,10280,10270,1339
20240530,141800,697555500,10280,10280,10280,10280,1
20240530,141700,697545220,10280,10280,10280,10280,10
20240530,141600,697442420,10290,10290,10290,10290,103
20240530,141500,696382550,10280,10280,10280,10280,1
20240530,141400,696372270,10280,10290,10290,10280,347
20240530,141300,692805050,10280,10280,10280,10280,41
20240530,141200,692383570,10280,10280,10280,10280,301
20240530,141100,689289290,10280,10280,10280,10280,0
20240530,141000,689289290,10280,10280,10280,10280,471
20240530,140900,684447410,10290,10280,10290,10280,120
20240530,140800,683212710,10280,10280,10290,10280,433
20240530,140700,678761460,10280,10280,10280,10280,1
20240530,140600,678751180,10280,10280,10280,10280,18
20240530,140500,678566140,10280,10280,10280,10280,1
20240530,140400,678555860,10280,10280,10280,10280,1
20240530,140300,678545580,10290,10290,10290,10290,93
20240530,140200,677588610,10290,10290,10290,10290,119
20240530,140100,676364100,10290,10290,10290,10290,23
20240530,140000,676127430,10290,10290,10290,10290,0
20240530,135900,676127430,10290,10290,10290,10290,2
20240530,135800,676106850,10290,10290,10290,10290,1
20240530,135700,676096560,10280,10280,10280,10280,60
20240530,135600,675479760,10290,10290,10290,10290,0
20240530,135500,675479760,10290,10290,10290,10290,1
20240530,135400,675469470,10300,10300,10300,10300,0
20240530,135300,675469470,10300,10300,10300,10300,0
20240530,135200,675469470,10300,10300,10300,10300,1
20240530,135100,675459170,10290,10290,10290,10290,162
20240530,135000,673792190,10290,10290,10290,10290,463
20240530,134900,669027920,10280,10280,10280,10280,0
20240530,134800,669027920,10280,10280,10280,10280,1
20240530,134700,669017640,10280,10280,10290,10280,369
20240530,134600,665224100,10280,10290,10290,10280,394
20240530,134500,661172300,10290,10290,10290,10290,6
20240530,134400,661110560,10300,10290,10300,10280,1434
20240530,134300,646361010,10290,10290,10290,10290,47
20240530,134200,645877380,10290,10300,10300,10290,1859
20240530,134100,626734100,10300,10300,10300,10300,61
20240530,134000,626105800,10310,10310,10310,10310,0
20240530,133900,626105800,10310,10310,10310,10310,5
20240530,133800,626054250,10310,10300,10310,10300,62
20240530,133700,625415040,10300,10300,10300,10300,0
20240530,133600,625415040,10300,10300,10300,10300,1181
20240530,133500,613250740,10300,10300,10300,10300,0
20240530,133400,613250740,10300,10300,10300,10300,10
20240530,133300,613147740,10300,10300,10300,10300,0
20240530,133200,613147740,10300,10300,10320,10300,2056
20240530,133100,591964500,10300,10300,10310,10300,41
20240530,133000,591542190,10300,10300,10300,10300,779
20240530,132900,583518490,10300,10310,10310,10300,1562
20240530,132800,567417240,10310,10310,10310,10310,55
20240530,132700,566850190,10310,10310,10320,10310,42
20240530,132600,566417150,10310,10320,10320,10310,197
20240530,132500,564384510,10320,10320,10320,10320,41
20240530,132400,563961390,10320,10320,10320,10320,40
20240530,132300,563548590,10320,10320,10320,10320,40
20240530,132200,563135790,10320,10330,10340,10320,900
20240530,132100,553838880,10320,10320,10320,10320,1
20240530,132000,553828560,10320,10320,10320,10320,0
20240530,131900,553828560,10320,10320,10320,10320,0
20240530,131800,553828560,10320,10320,10320,10320,0
20240530,131700,553828560,10320,10320,10320,10320,212
20240530,131600,551640720,10320,10320,10320,10320,0
20240530,131500,551640720,10320,10320,10320,10320,0
20240530,131400,551640720,10320,10320,10320,10320,0
20240530,131300,551640720,10320,10320,10320,10320,0
20240530,131200,551640720,10320,10320,10320,10320,0
20240530,131100,551640720,10320,10320,10320,10320,342
20240530,131000,548111280,10310,10310,10310,10310,198
20240530,130900,546069900,10320,10320,10320,10320,241
20240530,130800,543582780,10320,10320,10320,10320,1
20240530,130700,543572460,10320,10320,10320,10320,0
20240530,130600,543572460,10320,10320,10320,10320,0
20240530,130500,543572460,10320,10330,10330,10320,115
20240530,130400,542385620,10330,10330,10330,10330,0
20240530,130300,542385620,10330,10330,10330,10330,10
20240530,130200,542282320,10330,10330,10330,10330,0
20240530,130100,542282320,10330,10330,10330,10330,1
20240530,130000,542271990,10330,10330,10330,10330,4
20240530,125900,542230670,10320,10320,10320,10320,20
20240530,125800,542024270,10320,10320,10320,10320,589
20240530,125700,535945790,10320,10320,10320,10320,0
20240530,125600,535945790,10320,10320,10320,10320,0
20240530,125500,535945790,10320,10320,10320,10320,4
20240530,125400,535904510,10320,10320,10320,10320,0
20240530,125300,535904510,10320,10320,10320,10320,0
20240530,125200,535904510,10320,10320,10320,10320,10
20240530,125100,535801310,10320,10320,10320,10320,0
20240530,125000,535801310,10320,10320,10320,10320,0
20240530,124900,535801310,10320,10320,10320,10320,0
20240530,124800,535801310,10320,10320,10320,10320,0
20240530,124700,535801310,10320,10330,10330,10320,3
20240530,124600,535770340,10310,10340,10340,10310,4384
20240530,124500,490530840,10350,10350,10350,10350,11
20240530,124400,490416990,10330,10330,10330,10330,0
20240530,124300,490416990,10330,10340,10340,10330,874
20240530,124200,481380830,10340,10340,10340,10340,1
20240530,124100,481370490,10340,10340,10340,10340,0
20240530,124000,481370490,10340,10340,10340,10340,50
20240530,123900,480853490,10340,10340,10350,10340,162
20240530,123800,479178390,10340,10340,10340,10340,0
20240530,123700,479178390,10340,10340,10340,10340,0
20240530,123600,479178390,10340,10340,10340,10340,200
20240530,123500,477110390,10340,10340,10340,10340,0
20240530,123400,477110390,10340,10350,10350,10340,65
20240530,123300,476437820,10350,10350,10350,10350,20
20240530,123200,476230820,10370,10370,10370,10370,4
20240530,123100,476189340,10350,10370,10370,10350,21
20240530,123000,475971830,10370,10370,10370,10370,6
20240530,122900,475909610,10350,10350,10350,10350,1
20240530,122800,475899260,10350,10350,10350,10350,0
20240530,122700,475899260,10350,10360,10360,10350,561
20240530,122600,470092320,10360,10360,10360,10360,10
20240530,122500,469988720,10370,10370,10370,10370,0
20240530,122400,469988720,10370,10370,10370,10370,10
20240530,122300,469885020,10370,10370,10370,10370,6
20240530,122200,469822800,10370,10350,10370,10350,44
20240530,122100,469367380,10350,10350,10350,10350,10
20240530,122000,469263880,10340,10340,10340,10340,0
20240530,121900,469263880,10340,10340,10340,10340,0
20240530,121800,469263880,10340,10340,10340,10340,2
20240530,121700,469243200,10340,10340,10350,10340,470
20240530,121600,464381050,10340,10340,10340,10340,0
20240530,121500,464381050,10340,10330,10340,10330,120
20240530,121400,463141250,10330,10340,10340,10330,184
20240530,121300,461239690,10330,10330,10330,10330,0
20240530,121200,461239690,10330,10330,10330,10330,998
20240530,121100,450930350,10340,10340,10340,10340,6
20240530,121000,450868310,10340,10340,10340,10340,0
20240530,120900,450868310,10340,10340,10340,10340,0
20240530,120800,450868310,10340,10340,10340,10340,0
20240530,120700,450868310,10340,10340,10340,10340,208
20240530,120600,448717590,10340,10340,10340,10340,0
20240530,120500,448717590,10340,10360,10360,10340,609
20240530,120400,442410040,10360,10360,10360,10360,333
20240530,120300,438960160,10360,10360,10360,10360,10
20240530,120200,438856560,10380,10380,10380,10380,1
20240530,120100,438846180,10380,10380,10380,10380,4
20240530,120000,438804660,10370,10370,10370,10370,0
20240530,115900,438804660,10370,10370,10370,10370,0
20240530,115800,438804660,10370,10370,10370,10370,0
20240530,115700,438804660,10370,10380,10380,10370,460
20240530,115600,434034360,10380,10380,10380,10380,1
20240530,115500,434023980,10380,10380,10380,10380,28
20240530,115400,433733340,10380,10380,10380,10380,0
20240530,115300,433733340,10380,10360,10380,10360,253
20240530,115200,431107240,10350,10370,10370,10350,828
20240530,115100,422523130,10370,10370,10370,10370,0
20240530,115000,422523130,10370,10380,10380,10370,700
20240530,114900,415263560,10400,10400,10400,10400,0
20240530,114800,415263560,10400,10400,10400,10400,0
20240530,114700,415263560,10400,10400,10400,10400,0
20240530,114600,415263560,10400,10400,10400,10380,134
20240530,114500,413872540,10380,10380,10380,10380,10
20240530,114400,413768740,10380,10380,10380,10380,0
20240530,114300,413768740,10380,10400,10400,10380,313
20240530,114200,410519400,10400,10400,10400,10400,13
20240530,114100,410384200,10400,10390,10400,10390,127
20240530,114000,409063490,10390,10390,10390,10390,1
20240530,113900,409053100,10390,10390,10390,10390,5
20240530,113800,409001150,10400,10400,10400,10400,4
20240530,113700,408959550,10400,10400,10400,10400,0
20240530,113600,408959550,10400,10400,10400,10400,11
20240530,113500,408845150,10380,10380,10380,10380,0
20240530,113400,408845150,10380,10380,10380,10380,10
20240530,113300,408741350,10380,10380,10380,10380,0
20240530,113200,408741350,10380,10380,10380,10380,0
20240530,113100,408741350,10380,10380,10380,10380,161
20240530,113000,407070170,10380,10380,10380,10380,0
20240530,112900,407070170,10380,10380,10380,10380,0
20240530,112800,407070170,10380,10380,10380,10380,0
20240530,112700,407070170,10380,10380,10380,10380,10
20240530,112600,406966370,10400,10400,10400,10400,1
20240530,112500,406955970,10380,10380,10380,10380,0
20240530,112400,406955970,10380,10380,10380,10380,0
20240530,112300,406955970,10380,10380,10380,10380,0
20240530,112200,406955970,10380,10380,10380,10380,10
20240530,112100,406852170,10380,10380,10380,10380,0
20240530,112000,406852170,10380,10380,10380,10380,0
20240530,111900,406852170,10380,10380,10380,10380,56
20240530,111800,406270890,10380,10380,10380,10380,0
20240530,111700,406270890,10380,10380,10380,10380,50
20240530,111600,405751890,10380,10390,10390,10380,19
20240530,111500,405554580,10390,10390,10390,10390,0
20240530,111400,405554580,10390,10390,10390,10390,158
20240530,111300,403912960,10410,10410,10410,10410,0
20240530,111200,403912960,10410,10410,10410,10410,2
20240530,111100,403892140,10410,10410,10410,10410,12
20240530,111000,403767220,10400,10400,10400,10400,0
20240530,110900,403767220,10400,10400,10400,10400,381
20240530,110800,399804820,10410,10410,10410,10410,31
20240530,110700,399482110,10410,10400,10410,10400,897
20240530,110600,390151770,10400,10400,10400,10400,0
20240530,110500,390151770,10400,10380,10400,10380,12
20240530,110400,390027170,10410,10410,10410,10410,0
20240530,110300,390027170,10410,10410,10410,10410,0
20240530,110200,390027170,10410,10410,10410,10410,0
20240530,110100,390027170,10410,10410,10410,10410,0
20240530,110000,390027170,10410,10380,10410,10380,2
20240530,105900,390006380,10380,10380,10380,10380,0
20240530,105800,390006380,10380,10380,10380,10380,0
20240530,105700,390006380,10380,10380,10380,10380,0
20240530,105600,390006380,10380,10380,10380,10380,0
20240530,105500,390006380,10380,10400,10400,10380,900
20240530,105400,380657490,10400,10400,10400,10400,0
20240530,105300,380657490,10400,10420,10420,10400,33
20240530,105200,380314230,10420,10420,10420,10420,0
20240530,105100,380314230,10420,10410,10420,10410,202
20240530,105000,378211390,10410,10400,10410,10400,472
20240530,104900,373301820,10410,10410,10410,10410,10
20240530,104800,373197720,10410,10410,10410,10410,35
20240530,104700,372833370,10410,10410,10410,10410,35
20240530,104600,372469020,10420,10410,10420,10410,31
20240530,104500,372146100,10420,10420,10420,10420,75
20240530,104400,371364600,10420,10420,10420,10420,7
20240530,104300,371291660,10410,10410,10410,10410,0
20240530,104200,371291660,10410,10410,10410,10410,0
20240530,104100,371291660,10410,10410,10410,10410,237
20240530,104000,368824490,10390,10390,10390,10390,0
20240530,103900,368824490,10390,10390,10390,10390,0
20240530,103800,368824490,10390,10390,10420,10380,3536
20240530,103700,332008290,10390,10390,10390,10390,74
20240530,103600,331239430,10380,10360,10380,10360,443
20240530,103500,326646060,10350,10350,10350,10350,22
20240530,103400,326418360,10350,10350,10350,10350,169
20240530,103300,324669210,10340,10350,10370,10340,2866
20240530,103200,295002700,10350,10350,10370,10350,1495
20240530,103100,279523530,10350,10350,10350,10350,10
20240530,103000,279420030,10350,10350,10350,10350,0
20240530,102900,279420030,10350,10350,10350,10350,0
20240530,102800,279420030,10350,10350,10360,10350,436
20240530,102700,274905140,10360,10360,10360,10360,28
20240530,102600,274615060,10350,10350,10350,10350,10
20240530,102500,274511560,10360,10360,10360,10360,0
20240530,102400,274511560,10360,10360,10360,10360,115
20240530,102300,273320160,10350,10350,10350,10350,39
20240530,102200,272916510,10350,10350,10350,10350,10
20240530,102100,272813010,10360,10360,10360,10360,5
20240530,102000,272761210,10340,10340,10340,10340,10
20240530,101900,272657810,10350,10360,10360,10350,10
20240530,101800,272554260,10360,10360,10360,10360,7
20240530,101700,272481740,10340,10340,10340,10340,0
20240530,101600,272481740,10340,10340,10340,10340,1
20240530,101500,272471400,10340,10350,10350,10340,391
20240530,101400,268426860,10350,10370,10370,10350,36
20240530,101300,268053780,10340,10340,10340,10340,0
20240530,101200,268053780,10340,10340,10340,10340,148
20240530,101100,266523460,10330,10330,10330,10330,227
20240530,101000,264178550,10330,10320,10330,10320,11
20240530,100900,264065020,10320,10330,10330,10320,3
20240530,100800,264034040,10330,10320,10330,10320,282
20240530,100700,261121080,10330,10330,10330,10330,12
20240530,100600,260997120,10330,10330,10330,10330,1
20240530,100500,260986790,10320,10320,10320,10320,72
20240530,100400,260243750,10330,10330,10330,10330,2
20240530,100300,260223090,10330,10320,10330,10320,13
20240530,100200,260088900,10330,10340,10340,10330,83
20240530,100100,259231460,10340,10330,10340,10330,148
20240530,100000,257702120,10330,10330,10330,10330,10
20240530,095900,257598820,10330,10330,10330,10330,112
20240530,095800,256441860,10330,10330,10330,10330,160
20240530,095700,254789060,10330,10330,10330,10330,49
20240530,095600,254282890,10330,10330,10330,10330,1
20240530,095500,254272560,10340,10340,10340,10340,0
20240530,095400,254272560,10340,10340,10340,10340,1
20240530,095300,254262220,10340,10340,10360,10340,19
20240530,095200,254065680,10370,10320,10370,10320,601
20240530,095100,247860190,10320,10340,10340,10320,172
20240530,095000,246084980,10340,10330,10340,10320,201
20240530,094900,244010610,10320,10320,10340,10320,502
20240530,094800,238827000,10320,10330,10330,10320,264
20240530,094700,236101910,10330,10340,10340,10330,503
20240530,094600,230903060,10340,10350,10350,10340,9
20240530,094500,230809930,10350,10350,10350,10350,10
20240530,094400,230706430,10350,10330,10350,10330,277
20240530,094300,227844400,10330,10310,10330,10310,542
20240530,094200,222251360,10310,10380,10380,10310,12497
20240530,094100,92699050,10380,10380,10390,10380,55
20240530,094000,92128090,10390,10400,10400,10390,15
20240530,093900,91972110,10400,10380,10400,10380,578
20240530,093800,85970240,10390,10400,10400,10390,13
20240530,093700,85835060,10390,10390,10390,10380,1995
20240530,093600,65124460,10390,10400,10400,10390,291
20240530,093500,62100930,10390,10390,10390,10390,0
20240530,093400,62100930,10390,10390,10390,10390,110
20240530,093300,60958030,10400,10390,10400,10390,265
20240530,093200,58204550,10400,10400,10400,10400,31
20240530,093100,57882150,10400,10400,10400,10400,0
20240530,093000,57882150,10400,10400,10400,10400,221
20240530,092900,55583750,10390,10390,10390,10390,0
20240530,092800,55583750,10390,10400,10400,10390,15
20240530,092700,55427850,10400,10400,10400,10400,1
20240530,092600,55417450,10390,10410,10410,10390,613
20240530,092500,49042170,10400,10410,10410,10400,41
20240530,092400,48615720,10410,10410,10410,10410,0
20240530,092300,48615720,10410,10400,10410,10390,309
20240530,092200,45404790,10400,10410,10410,10400,2
20240530,092100,45383980,10400,10410,10410,10400,140
20240530,092000,43927930,10410,10400,10410,10400,123
20240530,091900,42648500,10410,10400,10410,10400,68
20240530,091800,41941250,10400,10410,10410,10400,96
20240530,091700,40942260,10410,10420,10420,10410,164
20240530,091600,39233940,10420,10420,10420,10420,95
20240530,091500,38244040,10430,10430,10430,10430,0
20240530,091400,38244040,10430,10430,10430,10430,38
20240530,091300,37847700,10430,10450,10450,10430,145
20240530,091200,36333910,10450,10450,10450,10440,134
20240530,091100,34933620,10450,10410,10450,10410,1151
20240530,091000,22938280,10400,10400,10400,10400,5
20240530,090900,22886280,10400,10400,10400,10400,2
20240530,090800,22865480,10400,10400,10400,10400,1
20240530,090700,22855080,10360,10360,10360,10360,540
20240530,090600,17260680,10360,10360,10360,10360,0
20240530,090500,17260680,10360,10390,10400,10360,211
20240530,090400,15070500,10410,10410,10410,10410,3
20240530,090300,15039270,10410,10410,10410,10410,2
20240530,090200,15018450,10400,10400,10400,10400,200
20240530,090100,12938450,10400,10400,10400,10400,0
20240530,090000,12938450,10400,10350,10400,10350,1250