KissMeData/023350/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,190800,182801330,5380,5380,5380,5380,1568
20240530,190700,182801330,5380,5380,5380,5380,0
20240530,190600,182801330,5380,5380,5380,5380,0
20240530,190500,182801330,5380,5380,5380,5380,0
20240530,190400,182801330,5380,5380,5380,5380,0
20240530,190300,182801330,5380,5380,5380,5380,0
20240530,190200,182801330,5380,5380,5380,5380,0
20240530,190100,182801330,5380,5380,5380,5380,0
20240530,190000,182801330,5380,5380,5380,5380,0
20240530,185900,182801330,5380,5380,5380,5380,0
20240530,185800,182801330,5380,5380,5380,5380,0
20240530,185700,182801330,5380,5380,5380,5380,0
20240530,185600,182801330,5380,5380,5380,5380,0
20240530,185500,182801330,5380,5380,5380,5380,0
20240530,185400,182801330,5380,5380,5380,5380,0
20240530,185300,182801330,5380,5380,5380,5380,0
20240530,185200,182801330,5380,5380,5380,5380,0
20240530,185100,182801330,5380,5380,5380,5380,0
20240530,185000,182801330,5380,5380,5380,5380,0
20240530,184900,182801330,5380,5380,5380,5380,0
20240530,184800,182801330,5380,5380,5380,5380,0
20240530,184700,182801330,5380,5380,5380,5380,0
20240530,184600,182801330,5380,5380,5380,5380,0
20240530,184500,182801330,5380,5380,5380,5380,0
20240530,184400,182801330,5380,5380,5380,5380,0
20240530,184300,182801330,5380,5380,5380,5380,0
20240530,184200,182801330,5380,5380,5380,5380,0
20240530,184100,182801330,5380,5380,5380,5380,0
20240530,184000,182801330,5380,5380,5380,5380,0
20240530,183900,182801330,5380,5380,5380,5380,0
20240530,183800,182801330,5380,5380,5380,5380,1568
20240530,183700,182801330,5380,5380,5380,5380,0
20240530,183600,182801330,5380,5380,5380,5380,0
20240530,183500,182801330,5380,5380,5380,5380,0
20240530,183400,182801330,5380,5380,5380,5380,0
20240530,183300,182801330,5380,5380,5380,5380,0
20240530,183200,182801330,5380,5380,5380,5380,0
20240530,183100,182801330,5380,5380,5380,5380,0
20240530,183000,182801330,5380,5380,5380,5380,0
20240530,182900,182801330,5380,5380,5380,5380,0
20240530,182800,182801330,5380,5380,5380,5380,0
20240530,182700,182801330,5380,5380,5380,5380,0
20240530,182600,182801330,5380,5380,5380,5380,0
20240530,182500,182801330,5380,5380,5380,5380,0
20240530,182400,182801330,5380,5380,5380,5380,0
20240530,182300,182801330,5380,5380,5380,5380,0
20240530,182200,182801330,5380,5380,5380,5380,0
20240530,182100,182801330,5380,5380,5380,5380,0
20240530,182000,182801330,5380,5380,5380,5380,0
20240530,181900,182801330,5380,5380,5380,5380,0
20240530,181800,182801330,5380,5380,5380,5380,0
20240530,181700,182801330,5380,5380,5380,5380,0
20240530,181600,182801330,5380,5380,5380,5380,0
20240530,181500,182801330,5380,5380,5380,5380,0
20240530,181400,182801330,5380,5380,5380,5380,0
20240530,181300,182801330,5380,5380,5380,5380,0
20240530,181200,182801330,5380,5380,5380,5380,0
20240530,181100,182801330,5380,5380,5380,5380,0
20240530,181000,182801330,5380,5380,5380,5380,0
20240530,180900,182801330,5380,5380,5380,5380,0
20240530,180800,182801330,5380,5380,5380,5380,1568
20240530,180700,182801330,5380,5380,5380,5380,0
20240530,180600,182801330,5380,5380,5380,5380,0
20240530,180500,182801330,5380,5380,5380,5380,0
20240530,180400,182801330,5380,5380,5380,5380,0
20240530,180300,182801330,5380,5380,5380,5380,0
20240530,180200,182801330,5380,5380,5380,5380,0
20240530,180100,182801330,5380,5380,5380,5380,0
20240530,180000,182801330,5380,5380,5380,5380,0
20240530,175900,182801330,5380,5380,5380,5380,0
20240530,175800,182801330,5380,5380,5380,5380,0
20240530,175700,182801330,5380,5380,5380,5380,0
20240530,175600,182801330,5380,5380,5380,5380,0
20240530,175500,182801330,5380,5380,5380,5380,0
20240530,175400,182801330,5380,5380,5380,5380,0
20240530,175300,182801330,5380,5380,5380,5380,0
20240530,175200,182801330,5380,5380,5380,5380,0
20240530,175100,182801330,5380,5380,5380,5380,0
20240530,175000,182801330,5380,5380,5380,5380,0
20240530,174900,182801330,5380,5380,5380,5380,0
20240530,174800,182801330,5380,5380,5380,5380,0
20240530,174700,182801330,5380,5380,5380,5380,0
20240530,174600,182801330,5380,5380,5380,5380,0
20240530,174500,182801330,5380,5380,5380,5380,0
20240530,174400,182801330,5380,5380,5380,5380,0
20240530,174300,182801330,5380,5380,5380,5380,0
20240530,174200,182801330,5380,5380,5380,5380,0
20240530,174100,182801330,5380,5380,5380,5380,0
20240530,174000,182801330,5380,5380,5380,5380,0
20240530,173900,182801330,5380,5380,5380,5380,0
20240530,173800,182801330,5380,5380,5380,5380,1568
20240530,173700,182801330,5380,5380,5380,5380,0
20240530,173600,182801330,5380,5380,5380,5380,0
20240530,173500,182801330,5380,5380,5380,5380,0
20240530,173400,182801330,5380,5380,5380,5380,0
20240530,173300,182801330,5380,5380,5380,5380,0
20240530,173200,182801330,5380,5380,5380,5380,0
20240530,173100,182801330,5380,5380,5380,5380,0
20240530,173000,182801330,5380,5380,5380,5380,0
20240530,172900,182801330,5380,5380,5380,5380,0
20240530,172800,182801330,5380,5380,5380,5380,0
20240530,172700,182801330,5380,5380,5380,5380,0
20240530,172600,182801330,5380,5380,5380,5380,0
20240530,172500,182801330,5380,5380,5380,5380,0
20240530,172400,182801330,5380,5380,5380,5380,0
20240530,172300,182801330,5380,5380,5380,5380,0
20240530,172200,182801330,5380,5380,5380,5380,0
20240530,172100,182801330,5380,5380,5380,5380,0
20240530,172000,182801330,5380,5380,5380,5380,0
20240530,171900,182801330,5380,5380,5380,5380,0
20240530,171800,182801330,5380,5380,5380,5380,0
20240530,171700,182801330,5380,5380,5380,5380,0
20240530,171600,182801330,5380,5380,5380,5380,0
20240530,171500,182801330,5380,5380,5380,5380,0
20240530,171400,182801330,5380,5380,5380,5380,0
20240530,171300,182801330,5380,5380,5380,5380,0
20240530,171200,182801330,5380,5380,5380,5380,0
20240530,171100,182801330,5380,5380,5380,5380,0
20240530,171000,182801330,5380,5380,5380,5380,0
20240530,170900,182801330,5380,5380,5380,5380,0
20240530,170800,182801330,5380,5380,5380,5380,1568
20240530,170700,182801330,5380,5380,5380,5380,0
20240530,170600,182801330,5380,5380,5380,5380,0
20240530,170500,182801330,5380,5380,5380,5380,0
20240530,170400,182801330,5380,5380,5380,5380,0
20240530,170300,182801330,5380,5380,5380,5380,0
20240530,170200,182801330,5380,5380,5380,5380,0
20240530,170100,182801330,5380,5380,5380,5380,0
20240530,170000,182801330,5380,5380,5380,5380,0
20240530,165900,182801330,5380,5380,5380,5380,0
20240530,165800,182801330,5380,5380,5380,5380,0
20240530,165700,182801330,5380,5380,5380,5380,0
20240530,165600,182801330,5380,5380,5380,5380,0
20240530,165500,182801330,5380,5380,5380,5380,0
20240530,165400,182801330,5380,5380,5380,5380,0
20240530,165300,182801330,5380,5380,5380,5380,0
20240530,165200,182801330,5380,5380,5380,5380,0
20240530,165100,182801330,5380,5380,5380,5380,0
20240530,165000,182801330,5380,5380,5380,5380,0
20240530,164900,182801330,5380,5380,5380,5380,0
20240530,164800,182801330,5380,5380,5380,5380,0
20240530,164700,182801330,5380,5380,5380,5380,0
20240530,164600,182801330,5380,5380,5380,5380,0
20240530,164500,182801330,5380,5380,5380,5380,0
20240530,164400,182801330,5380,5380,5380,5380,0
20240530,164300,182801330,5380,5380,5380,5380,0
20240530,164200,182801330,5380,5380,5380,5380,0
20240530,164100,182801330,5380,5380,5380,5380,0
20240530,164000,182801330,5380,5380,5380,5380,0
20240530,163900,182801330,5380,5380,5380,5380,0
20240530,163800,182801330,5380,5380,5380,5380,1568
20240530,163700,182801330,5380,5380,5380,5380,0
20240530,163600,182801330,5380,5380,5380,5380,0
20240530,163500,182801330,5380,5380,5380,5380,0
20240530,163400,182801330,5380,5380,5380,5380,0
20240530,163300,182801330,5380,5380,5380,5380,0
20240530,163200,182801330,5380,5380,5380,5380,0
20240530,163100,182801330,5380,5380,5380,5380,0
20240530,163000,182801330,5380,5380,5380,5380,0
20240530,162900,182801330,5380,5380,5380,5380,0
20240530,162800,182801330,5380,5380,5380,5380,0
20240530,162700,182801330,5380,5380,5380,5380,0
20240530,162600,182801330,5380,5380,5380,5380,0
20240530,162500,182801330,5380,5380,5380,5380,0
20240530,162400,182801330,5380,5380,5380,5380,0
20240530,162300,182801330,5380,5380,5380,5380,0
20240530,162200,182801330,5380,5380,5380,5380,0
20240530,162100,182801330,5380,5380,5380,5380,0
20240530,162000,182801330,5380,5380,5380,5380,0
20240530,161900,182801330,5380,5380,5380,5380,0
20240530,161800,182801330,5380,5380,5380,5380,0
20240530,161700,182801330,5380,5380,5380,5380,0
20240530,161600,182801330,5380,5380,5380,5380,0
20240530,161500,182801330,5380,5380,5380,5380,0
20240530,161400,182801330,5380,5380,5380,5380,0
20240530,161300,182801330,5380,5380,5380,5380,0
20240530,161200,182801330,5380,5380,5380,5380,0
20240530,161100,182801330,5380,5380,5380,5380,0
20240530,161000,182801330,5380,5380,5380,5380,0
20240530,160900,182801330,5380,5380,5380,5380,0
20240530,160800,182801330,5380,5380,5380,5380,1568
20240530,160700,182801330,5380,5380,5380,5380,0
20240530,160600,182801330,5380,5380,5380,5380,0
20240530,160500,182801330,5380,5380,5380,5380,0
20240530,160400,182801330,5380,5380,5380,5380,0
20240530,160300,182801330,5380,5380,5380,5380,0
20240530,160200,182801330,5380,5380,5380,5380,0
20240530,160100,182801330,5380,5380,5380,5380,0
20240530,160000,182801330,5380,5380,5380,5380,0
20240530,155900,182801330,5380,5380,5380,5380,0
20240530,155800,182801330,5380,5380,5380,5380,0
20240530,155700,182801330,5380,5380,5380,5380,0
20240530,155600,182801330,5380,5380,5380,5380,0
20240530,155500,182801330,5380,5380,5380,5380,0
20240530,155400,182801330,5380,5380,5380,5380,0
20240530,155300,182801330,5380,5380,5380,5380,0
20240530,155200,182801330,5380,5380,5380,5380,0
20240530,155100,182801330,5380,5380,5380,5380,0
20240530,155000,182801330,5380,5380,5380,5380,0
20240530,154900,182801330,5380,5380,5380,5380,0
20240530,154800,182801330,5380,5380,5380,5380,0
20240530,154700,182801330,5380,5380,5380,5380,0
20240530,154600,182801330,5380,5380,5380,5380,0
20240530,154500,182801330,5380,5380,5380,5380,0
20240530,154400,182801330,5380,5380,5380,5380,0
20240530,154300,182801330,5380,5380,5380,5380,0
20240530,154200,182801330,5380,5380,5380,5380,0
20240530,154100,182801330,5380,5380,5380,5380,0
20240530,154000,182801330,5380,5380,5380,5380,0
20240530,153900,182801330,5380,5380,5380,5380,0
20240530,153800,182801330,5380,5380,5380,5380,1568
20240530,153700,182801330,5380,5380,5380,5380,0
20240530,153600,182801330,5380,5380,5380,5380,0
20240530,153500,182801330,5380,5380,5380,5380,0
20240530,153400,182801330,5380,5380,5380,5380,0
20240530,153300,182801330,5380,5380,5380,5380,0
20240530,153200,182801330,5380,5380,5380,5380,0
20240530,153100,182801330,5380,5380,5380,5380,0
20240530,153000,182801330,5380,5380,5380,5380,1568
20240530,152900,174365490,5390,5390,5390,5390,0
20240530,152800,174365490,5390,5390,5390,5390,0
20240530,152700,174365490,5390,5390,5390,5390,0
20240530,152600,174365490,5390,5390,5390,5390,0
20240530,152500,174365490,5390,5390,5390,5390,0
20240530,152400,174365490,5390,5390,5390,5390,0
20240530,152300,174365490,5390,5390,5390,5390,0
20240530,152200,174365490,5390,5390,5390,5390,0
20240530,152100,174365490,5390,5390,5390,5390,0
20240530,152000,174365490,5390,5390,5390,5390,0
20240530,151900,174365490,5390,5370,5390,5370,442
20240530,151800,171991120,5370,5370,5370,5370,0
20240530,151700,171991120,5370,5370,5370,5370,0
20240530,151600,171991120,5370,5370,5370,5370,0
20240530,151500,171991120,5370,5370,5370,5370,0
20240530,151400,171991120,5370,5370,5370,5370,449
20240530,151300,169579990,5390,5370,5390,5370,583
20240530,151200,166449260,5370,5380,5380,5370,57
20240530,151100,166143160,5370,5370,5370,5370,0
20240530,151000,166143160,5370,5380,5390,5370,129
20240530,150900,165450140,5390,5390,5390,5390,0
20240530,150800,165450140,5390,5390,5390,5390,0
20240530,150700,165450140,5390,5390,5390,5390,2
20240530,150600,165439360,5370,5380,5380,5370,582
20240530,150500,162311720,5380,5380,5380,5380,0
20240530,150400,162311720,5380,5380,5380,5380,203
20240530,150300,161219580,5380,5380,5380,5380,0
20240530,150200,161219580,5380,5380,5380,5380,0
20240530,150100,161219580,5380,5380,5380,5380,0
20240530,150000,161219580,5380,5380,5380,5380,402
20240530,145900,159056820,5390,5390,5390,5390,0
20240530,145800,159056820,5390,5390,5390,5390,0
20240530,145700,159056820,5390,5390,5390,5390,0
20240530,145600,159056820,5390,5390,5390,5390,0
20240530,145500,159056820,5390,5390,5390,5390,0
20240530,145400,159056820,5390,5390,5390,5390,0
20240530,145300,159056820,5390,5390,5390,5390,0
20240530,145200,159056820,5390,5390,5390,5390,0
20240530,145100,159056820,5390,5390,5390,5390,0
20240530,145000,159056820,5390,5390,5390,5390,0
20240530,144900,159056820,5390,5390,5390,5390,0
20240530,144800,159056820,5390,5390,5390,5390,20
20240530,144700,158949020,5390,5390,5390,5390,0
20240530,144600,158949020,5390,5390,5390,5390,0
20240530,144500,158949020,5390,5390,5390,5390,200
20240530,144400,157871020,5380,5380,5380,5380,0
20240530,144300,157871020,5380,5380,5380,5380,0
20240530,144200,157871020,5380,5380,5380,5380,0
20240530,144100,157871020,5380,5380,5380,5380,0
20240530,144000,157871020,5380,5380,5380,5380,0
20240530,143900,157871020,5380,5380,5380,5380,0
20240530,143800,157871020,5380,5380,5380,5380,1
20240530,143700,157865640,5380,5380,5380,5380,18
20240530,143600,157768800,5390,5390,5390,5390,1
20240530,143500,157763410,5390,5390,5390,5390,0
20240530,143400,157763410,5390,5390,5390,5390,0
20240530,143300,157763410,5390,5390,5390,5390,0
20240530,143200,157763410,5390,5390,5390,5390,100
20240530,143100,157224410,5370,5370,5370,5370,0
20240530,143000,157224410,5370,5370,5370,5370,0
20240530,142900,157224410,5370,5370,5370,5370,0
20240530,142800,157224410,5370,5370,5370,5370,30
20240530,142700,157063310,5370,5380,5380,5370,136
20240530,142600,156332830,5380,5380,5380,5380,0
20240530,142500,156332830,5380,5380,5380,5380,4
20240530,142400,156311310,5380,5380,5380,5380,0
20240530,142300,156311310,5380,5380,5380,5380,0
20240530,142200,156311310,5380,5380,5380,5380,14
20240530,142100,156235990,5370,5370,5370,5370,0
20240530,142000,156235990,5370,5370,5370,5370,0
20240530,141900,156235990,5370,5370,5370,5370,0
20240530,141800,156235990,5370,5370,5370,5370,67
20240530,141700,155876200,5380,5380,5380,5380,0
20240530,141600,155876200,5380,5380,5380,5380,269
20240530,141500,154428980,5380,5380,5380,5380,42
20240530,141400,154203020,5380,5380,5380,5380,106
20240530,141300,153632740,5390,5390,5390,5390,1
20240530,141200,153627350,5390,5390,5390,5390,0
20240530,141100,153627350,5390,5390,5390,5390,12
20240530,141000,153562670,5390,5390,5390,5390,2
20240530,140900,153551890,5390,5390,5390,5390,50
20240530,140800,153282390,5390,5390,5390,5390,0
20240530,140700,153282390,5390,5390,5390,5390,0
20240530,140600,153282390,5390,5390,5390,5390,0
20240530,140500,153282390,5390,5390,5390,5390,314
20240530,140400,151589930,5390,5390,5390,5390,18
20240530,140300,151492910,5390,5390,5390,5390,0
20240530,140200,151492910,5390,5390,5390,5390,0
20240530,140100,151492910,5390,5390,5390,5390,0
20240530,140000,151492910,5390,5390,5390,5390,0
20240530,135900,151492910,5390,5390,5390,5390,0
20240530,135800,151492910,5390,5390,5390,5390,0
20240530,135700,151492910,5390,5390,5390,5390,0
20240530,135600,151492910,5390,5390,5390,5390,0
20240530,135500,151492910,5390,5390,5390,5390,0
20240530,135400,151492910,5390,5390,5390,5390,0
20240530,135300,151492910,5390,5390,5390,5390,0
20240530,135200,151492910,5390,5390,5390,5390,10
20240530,135100,151439010,5380,5380,5380,5380,0
20240530,135000,151439010,5380,5380,5380,5380,0
20240530,134900,151439010,5380,5380,5380,5380,0
20240530,134800,151439010,5380,5380,5380,5380,0
20240530,134700,151439010,5380,5380,5380,5380,0
20240530,134600,151439010,5380,5380,5380,5380,0
20240530,134500,151439010,5380,5380,5380,5380,100
20240530,134400,150901010,5380,5380,5380,5380,0
20240530,134300,150901010,5380,5380,5380,5380,0
20240530,134200,150901010,5380,5380,5380,5380,0
20240530,134100,150901010,5380,5380,5380,5380,0
20240530,134000,150901010,5380,5380,5380,5380,0
20240530,133900,150901010,5380,5380,5380,5380,0
20240530,133800,150901010,5380,5380,5380,5380,0
20240530,133700,150901010,5380,5380,5380,5380,157
20240530,133600,150056350,5380,5380,5380,5380,0
20240530,133500,150056350,5380,5380,5380,5380,0
20240530,133400,150056350,5380,5380,5380,5380,0
20240530,133300,150056350,5380,5380,5380,5380,0
20240530,133200,150056350,5380,5380,5380,5380,0
20240530,133100,150056350,5380,5380,5380,5380,37
20240530,133000,149857290,5380,5380,5380,5380,0
20240530,132900,149857290,5380,5380,5380,5380,0
20240530,132800,149857290,5380,5380,5380,5380,0
20240530,132700,149857290,5380,5380,5380,5380,2
20240530,132600,149846530,5370,5370,5370,5370,0
20240530,132500,149846530,5370,5370,5370,5370,0
20240530,132400,149846530,5370,5370,5370,5370,0
20240530,132300,149846530,5370,5370,5370,5370,0
20240530,132200,149846530,5370,5370,5370,5370,0
20240530,132100,149846530,5370,5370,5370,5370,0
20240530,132000,149846530,5370,5370,5370,5370,0
20240530,131900,149846530,5370,5370,5370,5370,0
20240530,131800,149846530,5370,5370,5370,5370,800
20240530,131700,145550530,5370,5370,5370,5370,0
20240530,131600,145550530,5370,5370,5370,5370,0
20240530,131500,145550530,5370,5370,5370,5370,0
20240530,131400,145550530,5370,5370,5370,5370,0
20240530,131300,145550530,5370,5370,5370,5370,0
20240530,131200,145550530,5370,5370,5370,5370,0
20240530,131100,145550530,5370,5370,5370,5370,0
20240530,131000,145550530,5370,5370,5370,5370,0
20240530,130900,145550530,5370,5370,5370,5370,0
20240530,130800,145550530,5370,5380,5380,5370,281
20240530,130700,144041500,5380,5380,5380,5380,0
20240530,130600,144041500,5380,5380,5380,5380,0
20240530,130500,144041500,5380,5380,5380,5380,4
20240530,130400,144019980,5380,5380,5380,5380,3
20240530,130300,144003840,5400,5400,5400,5400,0
20240530,130200,144003840,5400,5400,5400,5400,0
20240530,130100,144003840,5400,5400,5400,5400,0
20240530,130000,144003840,5400,5400,5400,5400,0
20240530,125900,144003840,5400,5400,5400,5400,0
20240530,125800,144003840,5400,5400,5400,5400,0
20240530,125700,144003840,5400,5400,5400,5400,0
20240530,125600,144003840,5400,5400,5400,5400,0
20240530,125500,144003840,5400,5400,5400,5400,0
20240530,125400,144003840,5400,5400,5400,5400,0
20240530,125300,144003840,5400,5400,5400,5400,0
20240530,125200,144003840,5400,5400,5400,5400,1
20240530,125100,143998440,5400,5390,5400,5390,2
20240530,125000,143987650,5360,5360,5360,5360,0
20240530,124900,143987650,5360,5360,5360,5360,0
20240530,124800,143987650,5360,5360,5360,5360,40
20240530,124700,143773250,5360,5360,5360,5360,0
20240530,124600,143773250,5360,5390,5390,5360,900
20240530,124500,138941830,5400,5400,5400,5400,27
20240530,124400,138796030,5390,5390,5390,5390,31
20240530,124300,138628940,5390,5390,5390,5390,0
20240530,124200,138628940,5390,5390,5390,5390,0
20240530,124100,138628940,5390,5390,5390,5390,80
20240530,124000,138197740,5390,5390,5390,5390,0
20240530,123900,138197740,5390,5390,5390,5390,0
20240530,123800,138197740,5390,5390,5390,5390,0
20240530,123700,138197740,5390,5390,5390,5390,0
20240530,123600,138197740,5390,5390,5390,5390,0
20240530,123500,138197740,5390,5390,5390,5390,0
20240530,123400,138197740,5390,5390,5390,5390,0
20240530,123300,138197740,5390,5390,5390,5390,0
20240530,123200,138197740,5390,5390,5390,5390,0
20240530,123100,138197740,5390,5390,5390,5390,0
20240530,123000,138197740,5390,5390,5390,5390,0
20240530,122900,138197740,5390,5390,5390,5390,0
20240530,122800,138197740,5390,5390,5390,5390,0
20240530,122700,138197740,5390,5390,5390,5390,0
20240530,122600,138197740,5390,5390,5390,5390,0
20240530,122500,138197740,5390,5390,5390,5390,0
20240530,122400,138197740,5390,5390,5390,5390,15
20240530,122300,138116890,5390,5390,5390,5390,0
20240530,122200,138116890,5390,5390,5390,5390,0
20240530,122100,138116890,5390,5390,5390,5390,0
20240530,122000,138116890,5390,5400,5400,5390,76
20240530,121900,137707240,5400,5400,5400,5400,31
20240530,121800,137539840,5400,5400,5400,5400,0
20240530,121700,137539840,5400,5400,5400,5400,0
20240530,121600,137539840,5400,5400,5400,5400,0
20240530,121500,137539840,5400,5400,5400,5400,0
20240530,121400,137539840,5400,5400,5400,5400,0
20240530,121300,137539840,5400,5400,5400,5400,110
20240530,121200,136945840,5400,5400,5400,5400,0
20240530,121100,136945840,5400,5400,5400,5400,18
20240530,121000,136848640,5400,5400,5400,5400,0
20240530,120900,136848640,5400,5400,5400,5400,0
20240530,120800,136848640,5400,5400,5400,5400,0
20240530,120700,136848640,5400,5400,5400,5400,112
20240530,120600,136243840,5400,5400,5400,5400,0
20240530,120500,136243840,5400,5400,5400,5400,0
20240530,120400,136243840,5400,5400,5400,5400,10
20240530,120300,136189840,5370,5370,5370,5370,0
20240530,120200,136189840,5370,5370,5370,5370,0
20240530,120100,136189840,5370,5370,5370,5370,0
20240530,120000,136189840,5370,5370,5370,5370,0
20240530,115900,136189840,5370,5370,5370,5370,0
20240530,115800,136189840,5370,5370,5370,5370,0
20240530,115700,136189840,5370,5370,5370,5370,0
20240530,115600,136189840,5370,5370,5370,5370,0
20240530,115500,136189840,5370,5370,5370,5370,0
20240530,115400,136189840,5370,5370,5370,5370,0
20240530,115300,136189840,5370,5370,5370,5370,0
20240530,115200,136189840,5370,5370,5370,5370,0
20240530,115100,136189840,5370,5370,5370,5370,0
20240530,115000,136189840,5370,5370,5370,5370,0
20240530,114900,136189840,5370,5370,5370,5370,0
20240530,114800,136189840,5370,5370,5370,5370,0
20240530,114700,136189840,5370,5370,5370,5370,0
20240530,114600,136189840,5370,5370,5370,5370,0
20240530,114500,136189840,5370,5370,5370,5370,0
20240530,114400,136189840,5370,5370,5370,5370,0
20240530,114300,136189840,5370,5370,5370,5370,0
20240530,114200,136189840,5370,5390,5390,5370,374
20240530,114100,134180410,5390,5390,5390,5390,0
20240530,114000,134180410,5390,5390,5390,5390,0
20240530,113900,134180410,5390,5390,5390,5390,0
20240530,113800,134180410,5390,5390,5390,5390,76
20240530,113700,133770770,5400,5400,5400,5400,84
20240530,113600,133317170,5410,5410,5410,5410,0
20240530,113500,133317170,5410,5400,5410,5400,194
20240530,113400,132269130,5410,5410,5410,5410,0
20240530,113300,132269130,5410,5410,5410,5410,0
20240530,113200,132269130,5410,5410,5410,5410,0
20240530,113100,132269130,5410,5410,5410,5410,0
20240530,113000,132269130,5410,5410,5410,5410,0
20240530,112900,132269130,5410,5410,5410,5410,47
20240530,112800,132014860,5400,5400,5400,5400,0
20240530,112700,132014860,5400,5400,5400,5400,0
20240530,112600,132014860,5400,5400,5400,5400,0
20240530,112500,132014860,5400,5400,5400,5400,0
20240530,112400,132014860,5400,5400,5400,5400,0
20240530,112300,132014860,5400,5400,5400,5400,0
20240530,112200,132014860,5400,5400,5400,5400,0
20240530,112100,132014860,5400,5400,5400,5400,0
20240530,112000,132014860,5400,5400,5400,5400,0
20240530,111900,132014860,5400,5400,5400,5400,0
20240530,111800,132014860,5400,5400,5400,5400,0
20240530,111700,132014860,5400,5400,5400,5400,0
20240530,111600,132014860,5400,5400,5400,5400,0
20240530,111500,132014860,5400,5400,5400,5400,0
20240530,111400,132014860,5400,5400,5400,5400,0
20240530,111300,132014860,5400,5380,5400,5370,101
20240530,111200,131471760,5400,5400,5400,5400,0
20240530,111100,131471760,5400,5400,5400,5400,0
20240530,111000,131471760,5400,5400,5400,5400,0
20240530,110900,131471760,5400,5390,5400,5390,3
20240530,110800,131455570,5360,5360,5360,5360,0
20240530,110700,131455570,5360,5360,5360,5360,0
20240530,110600,131455570,5360,5360,5360,5360,0
20240530,110500,131455570,5360,5360,5360,5360,0
20240530,110400,131455570,5360,5360,5360,5360,0
20240530,110300,131455570,5360,5360,5360,5360,0
20240530,110200,131455570,5360,5360,5360,5360,0
20240530,110100,131455570,5360,5360,5360,5360,0
20240530,110000,131455570,5360,5360,5360,5360,0
20240530,105900,131455570,5360,5360,5360,5360,185
20240530,105800,130463970,5360,5360,5360,5360,1
20240530,105700,130458610,5380,5380,5380,5380,0
20240530,105600,130458610,5380,5380,5380,5380,0
20240530,105500,130458610,5380,5380,5380,5380,0
20240530,105400,130458610,5380,5380,5380,5380,145
20240530,105300,129678510,5350,5370,5370,5350,1500
20240530,105200,121642600,5370,5380,5380,5370,728
20240530,105100,117732840,5390,5390,5390,5390,72
20240530,105000,117344760,5390,5390,5390,5390,1
20240530,104900,117339370,5400,5400,5400,5400,138
20240530,104800,116594170,5410,5410,5410,5410,417
20240530,104700,114338200,5410,5410,5410,5410,0
20240530,104600,114338200,5410,5410,5410,5410,0
20240530,104500,114338200,5410,5410,5410,5410,0
20240530,104400,114338200,5410,5410,5410,5410,0
20240530,104300,114338200,5410,5410,5410,5410,0
20240530,104200,114338200,5410,5410,5410,5410,0
20240530,104100,114338200,5410,5410,5410,5410,0
20240530,104000,114338200,5410,5410,5410,5410,45
20240530,103900,114094750,5410,5410,5410,5410,0
20240530,103800,114094750,5410,5410,5410,5410,2
20240530,103700,114083930,5410,5410,5410,5410,3
20240530,103600,114067700,5410,5410,5410,5410,0
20240530,103500,114067700,5410,5410,5410,5410,0
20240530,103400,114067700,5410,5410,5410,5410,0
20240530,103300,114067700,5410,5410,5410,5410,0
20240530,103200,114067700,5410,5410,5410,5410,0
20240530,103100,114067700,5410,5400,5410,5330,10670
20240530,103000,56812950,5410,5410,5410,5410,0
20240530,102900,56812950,5410,5410,5410,5410,0
20240530,102800,56812950,5410,5410,5410,5410,0
20240530,102700,56812950,5410,5410,5410,5410,0
20240530,102600,56812950,5410,5410,5410,5410,0
20240530,102500,56812950,5410,5420,5420,5410,294
20240530,102400,55221760,5430,5430,5430,5430,0
20240530,102300,55221760,5430,5430,5430,5430,0
20240530,102200,55221760,5430,5430,5430,5430,1
20240530,102100,55216330,5420,5420,5420,5420,0
20240530,102000,55216330,5420,5420,5420,5420,0
20240530,101900,55216330,5420,5420,5420,5420,0
20240530,101800,55216330,5420,5420,5420,5420,2
20240530,101700,55205490,5420,5420,5420,5420,0
20240530,101600,55205490,5420,5420,5420,5420,0
20240530,101500,55205490,5420,5420,5420,5420,0
20240530,101400,55205490,5420,5420,5420,5420,0
20240530,101300,55205490,5420,5420,5420,5420,20
20240530,101200,55097090,5420,5420,5420,5420,50
20240530,101100,54826090,5420,5420,5420,5420,0
20240530,101000,54826090,5420,5420,5420,5420,2
20240530,100900,54815250,5400,5400,5400,5400,6
20240530,100800,54782850,5400,5400,5400,5400,0
20240530,100700,54782850,5400,5400,5400,5400,34
20240530,100600,54599250,5410,5410,5410,5410,0
20240530,100500,54599250,5410,5410,5410,5410,120
20240530,100400,53950050,5410,5410,5410,5410,0
20240530,100300,53950050,5410,5410,5410,5410,19
20240530,100200,53847260,5420,5420,5420,5420,0
20240530,100100,53847260,5420,5420,5420,5420,31
20240530,100000,53679240,5420,5420,5420,5420,37
20240530,095900,53478700,5390,5390,5390,5390,0
20240530,095800,53478700,5390,5390,5390,5390,0
20240530,095700,53478700,5390,5390,5390,5390,0
20240530,095600,53478700,5390,5390,5390,5390,0
20240530,095500,53478700,5390,5390,5390,5390,0
20240530,095400,53478700,5390,5390,5390,5390,0
20240530,095300,53478700,5390,5390,5390,5390,0
20240530,095200,53478700,5390,5390,5390,5390,91
20240530,095100,52988210,5390,5400,5410,5390,1252
20240530,095000,46239760,5400,5400,5400,5400,121
20240530,094900,45586360,5390,5410,5410,5390,2385
20240530,094800,32715870,5410,5410,5410,5410,435
20240530,094700,30362520,5420,5420,5420,5420,0
20240530,094600,30362520,5420,5410,5420,5410,257
20240530,094500,28971420,5420,5420,5420,5420,0
20240530,094400,28971420,5420,5420,5420,5420,422
20240530,094300,26684180,5420,5420,5420,5420,112
20240530,094200,26077140,5420,5420,5420,5420,0
20240530,094100,26077140,5420,5420,5420,5420,0
20240530,094000,26077140,5420,5420,5420,5420,0
20240530,093900,26077140,5420,5420,5420,5420,1
20240530,093800,26071720,5420,5410,5420,5410,14
20240530,093700,25995940,5420,5420,5420,5420,0
20240530,093600,25995940,5420,5420,5420,5420,702
20240530,093500,22191100,5430,5450,5450,5420,141
20240530,093400,21426130,5450,5450,5450,5450,0
20240530,093300,21426130,5450,5450,5450,5450,1
20240530,093200,21420680,5460,5460,5460,5460,0
20240530,093100,21420680,5460,5460,5460,5460,0
20240530,093000,21420680,5460,5460,5460,5460,0
20240530,092900,21420680,5460,5450,5460,5450,533
20240530,092800,18511700,5460,5460,5460,5460,9
20240530,092700,18462560,5420,5420,5420,5420,600
20240530,092600,15210560,5460,5420,5460,5420,314
20240530,092500,13496440,5430,5430,5430,5430,224
20240530,092400,12280120,5430,5430,5430,5430,2
20240530,092300,12269260,5430,5430,5430,5430,159
20240530,092200,11405890,5430,5430,5430,5430,0
20240530,092100,11405890,5430,5430,5430,5430,0
20240530,092000,11405890,5430,5430,5430,5430,8
20240530,091900,11362450,5420,5420,5420,5420,0
20240530,091800,11362450,5420,5420,5420,5420,0
20240530,091700,11362450,5420,5420,5420,5420,0
20240530,091600,11362450,5420,5420,5420,5420,63
20240530,091500,11020990,5420,5420,5420,5420,155
20240530,091400,10180890,5420,5420,5420,5420,19
20240530,091300,10077910,5410,5410,5410,5410,0
20240530,091200,10077910,5410,5430,5430,5410,342
20240530,091100,8224550,5430,5430,5430,5430,0
20240530,091000,8224550,5430,5430,5430,5430,0
20240530,090900,8224550,5430,5430,5430,5430,0
20240530,090800,8224550,5430,5430,5430,5430,5
20240530,090700,8197400,5430,5430,5430,5430,0
20240530,090600,8197400,5430,5430,5430,5430,0
20240530,090500,8197400,5430,5430,5430,5430,0
20240530,090400,8197400,5430,5430,5430,5430,20
20240530,090300,8088800,5420,5420,5420,5420,0
20240530,090200,8088800,5420,5430,5430,5420,70
20240530,090100,7708850,5430,5440,5440,5430,238
20240530,090000,6414650,5450,5450,5450,5450,1177