KissMeData/029480/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,191300,23585438610,4670,4670,4670,4670,54771
20240530,191200,23585438610,4670,4670,4670,4670,0
20240530,191100,23585438610,4670,4670,4670,4670,0
20240530,191000,23585438610,4670,4670,4670,4670,0
20240530,190900,23585438610,4670,4670,4670,4670,0
20240530,190800,23585438610,4670,4670,4670,4670,0
20240530,190700,23585438610,4670,4670,4670,4670,0
20240530,190600,23585438610,4670,4670,4670,4670,0
20240530,190500,23585438610,4670,4670,4670,4670,0
20240530,190400,23585438610,4670,4670,4670,4670,0
20240530,190300,23585438610,4670,4670,4670,4670,0
20240530,190200,23585438610,4670,4670,4670,4670,0
20240530,190100,23585438610,4670,4670,4670,4670,0
20240530,190000,23585438610,4670,4670,4670,4670,0
20240530,185900,23585438610,4670,4670,4670,4670,0
20240530,185800,23585438610,4670,4670,4670,4670,0
20240530,185700,23585438610,4670,4670,4670,4670,0
20240530,185600,23585438610,4670,4670,4670,4670,0
20240530,185500,23585438610,4670,4670,4670,4670,0
20240530,185400,23585438610,4670,4670,4670,4670,0
20240530,185300,23585438610,4670,4670,4670,4670,0
20240530,185200,23585438610,4670,4670,4670,4670,0
20240530,185100,23585438610,4670,4670,4670,4670,0
20240530,185000,23585438610,4670,4670,4670,4670,0
20240530,184900,23585438610,4670,4670,4670,4670,0
20240530,184800,23585438610,4670,4670,4670,4670,0
20240530,184700,23585438610,4670,4670,4670,4670,0
20240530,184600,23585438610,4670,4670,4670,4670,0
20240530,184500,23585438610,4670,4670,4670,4670,0
20240530,184400,23585438610,4670,4670,4670,4670,0
20240530,184300,23585438610,4670,4670,4670,4670,54771
20240530,184200,23585438610,4670,4670,4670,4670,0
20240530,184100,23585438610,4670,4670,4670,4670,0
20240530,184000,23585438610,4670,4670,4670,4670,0
20240530,183900,23585438610,4670,4670,4670,4670,0
20240530,183800,23585438610,4670,4670,4670,4670,0
20240530,183700,23585438610,4670,4670,4670,4670,0
20240530,183600,23585438610,4670,4670,4670,4670,0
20240530,183500,23585438610,4670,4670,4670,4670,0
20240530,183400,23585438610,4670,4670,4670,4670,0
20240530,183300,23585438610,4670,4670,4670,4670,0
20240530,183200,23585438610,4670,4670,4670,4670,0
20240530,183100,23585438610,4670,4670,4670,4670,0
20240530,183000,23585438610,4670,4670,4670,4670,0
20240530,182900,23585438610,4670,4670,4670,4670,0
20240530,182800,23585438610,4670,4670,4670,4670,0
20240530,182700,23585438610,4670,4670,4670,4670,0
20240530,182600,23585438610,4670,4670,4670,4670,0
20240530,182500,23585438610,4670,4670,4670,4670,0
20240530,182400,23585438610,4670,4670,4670,4670,0
20240530,182300,23585438610,4670,4670,4670,4670,0
20240530,182200,23585438610,4670,4670,4670,4670,0
20240530,182100,23585438610,4670,4670,4670,4670,0
20240530,182000,23585438610,4670,4670,4670,4670,0
20240530,181900,23585438610,4670,4670,4670,4670,0
20240530,181800,23585438610,4670,4670,4670,4670,0
20240530,181700,23585438610,4670,4670,4670,4670,0
20240530,181600,23585438610,4670,4670,4670,4670,0
20240530,181500,23585438610,4670,4670,4670,4670,0
20240530,181400,23585438610,4670,4670,4670,4670,0
20240530,181300,23585438610,4670,4670,4670,4670,54771
20240530,181200,23585438610,4670,4670,4670,4670,0
20240530,181100,23585438610,4670,4670,4670,4670,0
20240530,181000,23585438610,4670,4670,4670,4670,0
20240530,180900,23585438610,4670,4670,4670,4670,0
20240530,180800,23585438610,4670,4670,4670,4670,0
20240530,180700,23585438610,4670,4670,4670,4670,0
20240530,180600,23585438610,4670,4670,4670,4670,0
20240530,180500,23585438610,4670,4670,4670,4670,0
20240530,180400,23585438610,4670,4670,4670,4670,0
20240530,180300,23585438610,4670,4670,4670,4670,0
20240530,180200,23585438610,4670,4670,4670,4670,0
20240530,180100,23585438610,4670,4670,4670,4670,0
20240530,180000,23585438610,4670,4670,4670,4670,0
20240530,175900,23585438610,4670,4670,4670,4670,0
20240530,175800,23585438610,4670,4670,4670,4670,0
20240530,175700,23585438610,4670,4670,4670,4670,0
20240530,175600,23585438610,4670,4670,4670,4670,0
20240530,175500,23585438610,4670,4670,4670,4670,0
20240530,175400,23585438610,4670,4670,4670,4670,0
20240530,175300,23585438610,4670,4670,4670,4670,0
20240530,175200,23585438610,4670,4670,4670,4670,0
20240530,175100,23585438610,4670,4670,4670,4670,0
20240530,175000,23585438610,4670,4670,4670,4670,0
20240530,174900,23585438610,4670,4670,4670,4670,0
20240530,174800,23585438610,4670,4670,4670,4670,0
20240530,174700,23585438610,4670,4670,4670,4670,0
20240530,174600,23585438610,4670,4670,4670,4670,0
20240530,174500,23585438610,4670,4670,4670,4670,0
20240530,174400,23585438610,4670,4670,4670,4670,0
20240530,174300,23585438610,4670,4670,4670,4670,54771
20240530,174200,23585438610,4670,4670,4670,4670,0
20240530,174100,23585438610,4670,4670,4670,4670,0
20240530,174000,23585438610,4670,4670,4670,4670,0
20240530,173900,23585438610,4670,4670,4670,4670,0
20240530,173800,23585438610,4670,4670,4670,4670,0
20240530,173700,23585438610,4670,4670,4670,4670,0
20240530,173600,23585438610,4670,4670,4670,4670,0
20240530,173500,23585438610,4670,4670,4670,4670,0
20240530,173400,23585438610,4670,4670,4670,4670,0
20240530,173300,23585438610,4670,4670,4670,4670,0
20240530,173200,23585438610,4670,4670,4670,4670,0
20240530,173100,23585438610,4670,4670,4670,4670,0
20240530,173000,23585438610,4670,4670,4670,4670,0
20240530,172900,23585438610,4670,4670,4670,4670,0
20240530,172800,23585438610,4670,4670,4670,4670,0
20240530,172700,23585438610,4670,4670,4670,4670,0
20240530,172600,23585438610,4670,4670,4670,4670,0
20240530,172500,23585438610,4670,4670,4670,4670,0
20240530,172400,23585438610,4670,4670,4670,4670,0
20240530,172300,23585438610,4670,4670,4670,4670,0
20240530,172200,23585438610,4670,4670,4670,4670,0
20240530,172100,23585438610,4670,4670,4670,4670,0
20240530,172000,23585438610,4670,4670,4670,4670,0
20240530,171900,23585438610,4670,4670,4670,4670,0
20240530,171800,23585438610,4670,4670,4670,4670,0
20240530,171700,23585438610,4670,4670,4670,4670,0
20240530,171600,23585438610,4670,4670,4670,4670,0
20240530,171500,23585438610,4670,4670,4670,4670,0
20240530,171400,23585438610,4670,4670,4670,4670,0
20240530,171300,23585438610,4670,4670,4670,4670,54771
20240530,171200,23585438610,4670,4670,4670,4670,0
20240530,171100,23585438610,4670,4670,4670,4670,0
20240530,171000,23585438610,4670,4670,4670,4670,0
20240530,170900,23585438610,4670,4670,4670,4670,0
20240530,170800,23585438610,4670,4670,4670,4670,0
20240530,170700,23585438610,4670,4670,4670,4670,0
20240530,170600,23585438610,4670,4670,4670,4670,0
20240530,170500,23585438610,4670,4670,4670,4670,0
20240530,170400,23585438610,4670,4670,4670,4670,0
20240530,170300,23585438610,4670,4670,4670,4670,0
20240530,170200,23585438610,4670,4670,4670,4670,0
20240530,170100,23585438610,4670,4670,4670,4670,0
20240530,170000,23585438610,4670,4670,4670,4670,0
20240530,165900,23585438610,4670,4670,4670,4670,0
20240530,165800,23585438610,4670,4670,4670,4670,0
20240530,165700,23585438610,4670,4670,4670,4670,0
20240530,165600,23585438610,4670,4670,4670,4670,0
20240530,165500,23585438610,4670,4670,4670,4670,0
20240530,165400,23585438610,4670,4670,4670,4670,0
20240530,165300,23585438610,4670,4670,4670,4670,0
20240530,165200,23585438610,4670,4670,4670,4670,0
20240530,165100,23585438610,4670,4670,4670,4670,0
20240530,165000,23585438610,4670,4670,4670,4670,0
20240530,164900,23585438610,4670,4670,4670,4670,0
20240530,164800,23585438610,4670,4670,4670,4670,0
20240530,164700,23585438610,4670,4670,4670,4670,0
20240530,164600,23585438610,4670,4670,4670,4670,0
20240530,164500,23585438610,4670,4670,4670,4670,0
20240530,164400,23585438610,4670,4670,4670,4670,0
20240530,164300,23585438610,4670,4670,4670,4670,54771
20240530,164200,23585438610,4670,4670,4670,4670,0
20240530,164100,23585438610,4670,4670,4670,4670,0
20240530,164000,23585438610,4670,4670,4670,4670,0
20240530,163900,23585438610,4670,4670,4670,4670,0
20240530,163800,23585438610,4670,4670,4670,4670,0
20240530,163700,23585438610,4670,4670,4670,4670,0
20240530,163600,23585438610,4670,4670,4670,4670,0
20240530,163500,23585438610,4670,4670,4670,4670,0
20240530,163400,23585438610,4670,4670,4670,4670,0
20240530,163300,23585438610,4670,4670,4670,4670,0
20240530,163200,23585438610,4670,4670,4670,4670,0
20240530,163100,23585438610,4670,4670,4670,4670,0
20240530,163000,23585438610,4670,4670,4670,4670,0
20240530,162900,23585438610,4670,4670,4670,4670,0
20240530,162800,23585438610,4670,4670,4670,4670,0
20240530,162700,23585438610,4670,4670,4670,4670,0
20240530,162600,23585438610,4670,4670,4670,4670,0
20240530,162500,23585438610,4670,4670,4670,4670,0
20240530,162400,23585438610,4670,4670,4670,4670,0
20240530,162300,23585438610,4670,4670,4670,4670,0
20240530,162200,23585438610,4670,4670,4670,4670,0
20240530,162100,23585438610,4670,4670,4670,4670,0
20240530,162000,23585438610,4670,4670,4670,4670,0
20240530,161900,23585438610,4670,4670,4670,4670,0
20240530,161800,23585438610,4670,4670,4670,4670,0
20240530,161700,23585438610,4670,4670,4670,4670,0
20240530,161600,23585438610,4670,4670,4670,4670,0
20240530,161500,23585438610,4670,4670,4670,4670,0
20240530,161400,23585438610,4670,4670,4670,4670,0
20240530,161300,23585438610,4670,4670,4670,4670,54771
20240530,161200,23585438610,4670,4670,4670,4670,0
20240530,161100,23585438610,4670,4670,4670,4670,0
20240530,161000,23585438610,4670,4670,4670,4670,0
20240530,160900,23585438610,4670,4670,4670,4670,0
20240530,160800,23585438610,4670,4670,4670,4670,0
20240530,160700,23585438610,4670,4670,4670,4670,0
20240530,160600,23585438610,4670,4670,4670,4670,0
20240530,160500,23585438610,4670,4670,4670,4670,0
20240530,160400,23585438610,4670,4670,4670,4670,0
20240530,160300,23585438610,4670,4670,4670,4670,0
20240530,160200,23585438610,4670,4670,4670,4670,0
20240530,160100,23585438610,4670,4670,4670,4670,0
20240530,160000,23585438610,4670,4670,4670,4670,0
20240530,155900,23585438610,4670,4670,4670,4670,0
20240530,155800,23585438610,4670,4670,4670,4670,0
20240530,155700,23585438610,4670,4670,4670,4670,0
20240530,155600,23585438610,4670,4670,4670,4670,0
20240530,155500,23585438610,4670,4670,4670,4670,0
20240530,155400,23585438610,4670,4670,4670,4670,0
20240530,155300,23585438610,4670,4670,4670,4670,0
20240530,155200,23585438610,4670,4670,4670,4670,0
20240530,155100,23585438610,4670,4670,4670,4670,0
20240530,155000,23585438610,4670,4670,4670,4670,0
20240530,154900,23585438610,4670,4670,4670,4670,0
20240530,154800,23585438610,4670,4670,4670,4670,0
20240530,154700,23585438610,4670,4670,4670,4670,0
20240530,154600,23585438610,4670,4670,4670,4670,0
20240530,154500,23585438610,4670,4670,4670,4670,0
20240530,154400,23585438610,4670,4670,4670,4670,0
20240530,154300,23585438610,4670,4670,4670,4670,54771
20240530,154200,23585438610,4670,4670,4670,4670,0
20240530,154100,23585438610,4670,4670,4670,4670,0
20240530,154000,23585438610,4670,4670,4670,4670,0
20240530,153900,23585438610,4670,4670,4670,4670,0
20240530,153800,23585438610,4670,4670,4670,4670,0
20240530,153700,23585438610,4670,4670,4670,4670,0
20240530,153600,23585438610,4670,4670,4670,4670,0
20240530,153500,23585438610,4670,4670,4670,4670,0
20240530,153400,23585438610,4670,4670,4670,4670,0
20240530,153300,23585438610,4670,4670,4670,4670,0
20240530,153200,23585438610,4670,4670,4670,4670,0
20240530,153100,23585438610,4670,4670,4670,4670,0
20240530,153000,23585438610,4670,4670,4670,4670,54771
20240530,152900,23329658040,4630,4630,4630,4630,0
20240530,152800,23329658040,4630,4630,4630,4630,0
20240530,152700,23329658040,4630,4630,4630,4630,0
20240530,152600,23329658040,4630,4630,4630,4630,0
20240530,152500,23329658040,4630,4630,4630,4630,0
20240530,152400,23329658040,4630,4630,4630,4630,0
20240530,152300,23329658040,4630,4630,4630,4630,0
20240530,152200,23329658040,4630,4630,4630,4630,0
20240530,152100,23329658040,4630,4630,4630,4630,0
20240530,152000,23329658040,4630,4630,4630,4630,0
20240530,151900,23329658040,4630,4630,4645,4625,7628
20240530,151800,23294305310,4630,4625,4650,4620,7520
20240530,151700,23259505900,4625,4625,4630,4620,5831
20240530,151600,23232535275,4625,4630,4635,4625,7624
20240530,151500,23197243000,4635,4635,4640,4630,8117
20240530,151400,23159620710,4640,4635,4640,4630,7539
20240530,151300,23124666335,4635,4625,4635,4620,1998
20240530,151200,23115423035,4625,4630,4640,4625,16912
20240530,151100,23037115730,4635,4645,4650,4635,12515
20240530,151000,22979026100,4645,4655,4655,4645,7898
20240530,150900,22942296640,4655,4655,4660,4650,3220
20240530,150800,22927314850,4660,4665,4670,4655,4234
20240530,150700,22907586600,4665,4660,4680,4650,7123
20240530,150600,22874353280,4650,4665,4665,4630,16404
20240530,150500,22798138400,4665,4675,4680,4655,4739
20240530,150400,22776041540,4675,4665,4680,4650,18605
20240530,150300,22689449295,4665,4705,4710,4660,21762
20240530,150200,22587386325,4710,4720,4725,4700,7652
20240530,150100,22551308010,4725,4745,4750,4715,13526
20240530,150000,22487301145,4750,4745,4755,4740,10303
20240530,145900,22438388595,4755,4745,4755,4740,10333
20240530,145800,22389360920,4750,4750,4750,4740,6476
20240530,145700,22358611260,4740,4710,4750,4710,7398
20240530,145600,22323586495,4710,4715,4715,4710,3864
20240530,145500,22305377805,4720,4715,4720,4705,3388
20240530,145400,22289415790,4715,4710,4715,4705,2481
20240530,145300,22277726015,4710,4705,4715,4705,3920
20240530,145200,22259263050,4705,4710,4710,4705,651
20240530,145100,22256198500,4710,4710,4710,4705,1963
20240530,145000,22246958560,4710,4710,4715,4705,3186
20240530,144900,22231957840,4710,4715,4720,4710,4993
20240530,144800,22208419670,4715,4710,4715,4705,8557
20240530,144700,22168100740,4710,4715,4720,4710,6541
20240530,144600,22137260985,4725,4715,4725,4715,2038
20240530,144500,22127647315,4715,4710,4715,4710,3369
20240530,144400,22111763870,4710,4675,4710,4675,5672
20240530,144300,22085138590,4675,4665,4675,4655,2041
20240530,144200,22075620005,4655,4685,4685,4655,3972
20240530,144100,22057079620,4680,4700,4700,4675,16837
20240530,144000,21978220060,4700,4690,4700,4690,1366
20240530,143900,21971808970,4685,4685,4695,4685,911
20240530,143800,21967538825,4695,4700,4705,4685,13872
20240530,143700,21902402615,4700,4705,4705,4700,5053
20240530,143600,21878647750,4705,4705,4705,4700,1587
20240530,143500,21871180920,4700,4700,4705,4700,1513
20240530,143400,21864063925,4700,4690,4705,4690,9338
20240530,143300,21820218510,4690,4685,4700,4680,6071
20240530,143200,21791752175,4685,4675,4690,4670,13477
20240530,143100,21728627725,4675,4655,4685,4655,10944
20240530,143000,21677591805,4660,4675,4675,4660,8396
20240530,142900,21638396225,4675,4710,4710,4670,18116
20240530,142800,21553485715,4710,4695,4710,4690,9625
20240530,142700,21508210660,4690,4715,4715,4685,21909
20240530,142600,21405264190,4715,4730,4745,4715,16510
20240530,142500,21327215645,4730,4740,4780,4730,26788
20240530,142400,21199817345,4740,4730,4740,4720,7495
20240530,142300,21164332235,4735,4725,4780,4725,58189
20240530,142200,20887718950,4720,4720,4725,4715,3122
20240530,142100,20872982810,4720,4700,4725,4700,4984
20240530,142000,20849480195,4700,4715,4715,4690,21671
20240530,141900,20747495535,4715,4735,4740,4715,24880
20240530,141800,20629957985,4735,4725,4735,4720,7997
20240530,141700,20592132130,4725,4720,4735,4720,10139
20240530,141600,20544191595,4720,4720,4725,4700,38607
20240530,141500,20362281505,4725,4690,4725,4690,14656
20240530,141400,20293175245,4690,4725,4725,4680,45836
20240530,141300,20077722730,4725,4705,4725,4705,18655
20240530,141200,19989701930,4705,4695,4705,4685,16330
20240530,141100,19913062725,4700,4690,4700,4680,20575
20240530,141000,19816473565,4695,4690,4700,4680,101291
20240530,140900,19340461080,4685,4650,4690,4650,11759
20240530,140800,19285566165,4655,4655,4660,4650,3825
20240530,140700,19267748660,4655,4650,4655,4645,2978
20240530,140600,19253888720,4645,4650,4655,4640,4638
20240530,140500,19232307335,4650,4635,4655,4635,3904
20240530,140400,19214173300,4630,4635,4635,4625,706
20240530,140300,19210904150,4630,4630,4630,4630,600
20240530,140200,19208126150,4635,4630,4635,4630,3615
20240530,140100,19191386100,4630,4625,4630,4620,2399
20240530,140000,19180289600,4630,4635,4640,4630,2589
20240530,135900,19168300115,4640,4645,4645,4640,664
20240530,135800,19165218735,4650,4650,4650,4645,1734
20240530,135700,19157155685,4650,4645,4650,4645,1437
20240530,135600,19150476570,4645,4650,4650,4630,874
20240530,135500,19146425935,4655,4630,4655,4625,7759
20240530,135400,19110457165,4635,4630,4635,4630,4103
20240530,135300,19091459560,4635,4640,4640,4630,1273
20240530,135200,19085560250,4635,4645,4645,4635,1298
20240530,135100,19079540530,4645,4650,4655,4645,423
20240530,135000,19077573315,4655,4645,4660,4645,7955
20240530,134900,19040542510,4645,4640,4650,4635,2704
20240530,134800,19027998235,4640,4640,4650,4640,6259
20240530,134700,18998949085,4640,4635,4640,4635,1362
20240530,134600,18992635845,4640,4640,4640,4635,1278
20240530,134500,18986709685,4640,4655,4655,4640,9548
20240530,134400,18942380390,4650,4655,4655,4650,1112
20240530,134300,18937209065,4640,4640,4640,4635,796
20240530,134200,18933517190,4640,4640,4640,4630,664
20240530,134100,18930437375,4635,4630,4640,4630,9502
20240530,134000,18886385080,4630,4625,4630,4620,397
20240530,133900,18884548890,4620,4615,4640,4615,1352
20240530,133800,18878307100,4615,4645,4655,4610,7353
20240530,133700,18844338115,4645,4660,4660,4645,938
20240530,133600,18839980745,4645,4665,4665,4645,407
20240530,133500,18838088200,4665,4650,4665,4635,3264
20240530,133400,18822911930,4665,4655,4680,4650,6495
20240530,133300,18792629515,4650,4645,4650,4640,3319
20240530,133200,18777213915,4645,4650,4655,4615,18140
20240530,133100,18693223265,4655,4665,4670,4650,4943
20240530,133000,18670202410,4670,4665,4670,4665,1671
20240530,132900,18662405640,4670,4675,4675,4665,5009
20240530,132800,18639009995,4670,4670,4680,4670,6800
20240530,132700,18607225850,4670,4680,4680,4670,5409
20240530,132600,18581937830,4680,4670,4690,4665,3904
20240530,132500,18563658200,4665,4645,4665,4645,2959
20240530,132400,18549883185,4645,4630,4645,4630,1167
20240530,132300,18544471505,4640,4635,4650,4625,2362
20240530,132200,18533516360,4635,4645,4650,4635,1018
20240530,132100,18528793330,4640,4655,4655,4640,4346
20240530,132000,18508600715,4655,4655,4655,4655,1072
20240530,131900,18503610555,4650,4650,4650,4650,696
20240530,131800,18500374155,4655,4655,4655,4655,749
20240530,131700,18496887560,4655,4650,4655,4645,329
20240530,131600,18495357675,4635,4640,4645,4635,1292
20240530,131500,18489359555,4630,4625,4640,4625,5719
20240530,131400,18462865935,4625,4635,4640,4620,4098
20240530,131300,18443917545,4635,4625,4635,4620,1417
20240530,131200,18437360915,4620,4630,4635,4615,6568
20240530,131100,18406996675,4630,4645,4645,4625,10026
20240530,131000,18360534050,4645,4665,4670,4645,14717
20240530,130900,18292047895,4665,4670,4670,4665,1225
20240530,130800,18286330870,4670,4670,4675,4670,3507
20240530,130700,18269949350,4670,4675,4680,4665,9366
20240530,130600,18226176975,4675,4685,4685,4675,3022
20240530,130500,18212046300,4675,4690,4690,4675,9426
20240530,130400,18167904265,4685,4680,4690,4680,4660
20240530,130300,18146076495,4680,4700,4700,4675,5097
20240530,130200,18122224410,4700,4670,4735,4665,26884
20240530,130100,17995504880,4665,4675,4675,4660,6069
20240530,130000,17967194050,4670,4690,4705,4670,34936
20240530,125900,17803182480,4690,4665,4690,4660,7197
20240530,125800,17769529670,4660,4645,4665,4645,3527
20240530,125700,17753132150,4650,4650,4650,4635,3066
20240530,125600,17738896970,4650,4640,4660,4640,7280
20240530,125500,17705088170,4660,4675,4680,4580,23940
20240530,125400,17594457775,4675,4670,4685,4670,13237
20240530,125300,17532525385,4670,4655,4675,4640,17005
20240530,125200,17453173925,4655,4610,4655,4610,29715
20240530,125100,17315403910,4610,4610,4620,4610,2751
20240530,125000,17302709010,4610,4600,4610,4595,7944
20240530,124900,17266142550,4605,4600,4610,4600,822
20240530,124800,17262361235,4600,4590,4600,4590,1096
20240530,124700,17257319685,4590,4600,4610,4590,2857
20240530,124600,17244183340,4610,4625,4625,4605,4801
20240530,124500,17222063075,4620,4620,4620,4610,2939
20240530,124400,17208503225,4610,4620,4620,4610,1490
20240530,124300,17201627755,4620,4615,4620,4610,7036
20240530,124200,17169166160,4610,4600,4615,4595,5545
20240530,124100,17143642460,4600,4595,4600,4595,3497
20240530,124000,17127561495,4600,4590,4600,4585,4353
20240530,123900,17107573505,4585,4585,4600,4585,1200
20240530,123800,17102071490,4600,4580,4600,4580,727
20240530,123700,17098737030,4580,4575,4580,4570,3643
20240530,123600,17082070860,4580,4595,4600,4575,9216
20240530,123500,17039781535,4595,4590,4595,4585,1939
20240530,123400,17030875525,4590,4595,4595,4585,2579
20240530,123300,17019025980,4600,4610,4610,4595,15701
20240530,123200,16946735110,4615,4615,4615,4610,5223
20240530,123100,16922633915,4615,4620,4630,4615,3704
20240530,123000,16905513660,4620,4615,4620,4610,1857
20240530,122900,16896945375,4610,4600,4610,4600,519
20240530,122800,16894555530,4605,4590,4605,4580,7314
20240530,122700,16860926455,4585,4570,4585,4570,2743
20240530,122600,16848376720,4570,4575,4585,4570,2525
20240530,122500,16836825165,4575,4595,4595,4575,10168
20240530,122400,16790227160,4595,4620,4620,4595,12805
20240530,122300,16731313180,4620,4635,4635,4615,8432
20240530,122200,16692368935,4640,4640,4640,4635,1262
20240530,122100,16686518295,4645,4630,4650,4625,7993
20240530,122000,16649424820,4625,4635,4635,4620,2623
20240530,121900,16637296600,4635,4630,4635,4625,2783
20240530,121800,16624411180,4635,4630,4640,4630,4583
20240530,121700,16603174695,4630,4625,4630,4620,3665
20240530,121600,16586221285,4625,4620,4625,4615,2776
20240530,121500,16573402610,4620,4630,4635,4620,1109
20240530,121400,16568269605,4630,4610,4630,4610,3101
20240530,121300,16553958645,4605,4635,4635,4605,9514
20240530,121200,16510100875,4635,4635,4645,4630,9332
20240530,121100,16466818275,4630,4605,4630,4605,11668
20240530,121000,16412902905,4600,4605,4610,4600,2026
20240530,120900,16403581030,4605,4600,4610,4600,1776
20240530,120800,16395408380,4610,4600,4615,4590,10469
20240530,120700,16347202000,4600,4595,4600,4595,1236
20240530,120600,16341516725,4595,4600,4600,4590,2588
20240530,120500,16329631150,4595,4600,4600,4595,2146
20240530,120400,16319759560,4600,4570,4600,4570,3817
20240530,120300,16302280105,4565,4560,4565,4555,1492
20240530,120200,16295475955,4560,4570,4570,4555,8852
20240530,120100,16255058805,4570,4575,4575,4570,1580
20240530,120000,16247834330,4575,4575,4575,4570,4591
20240530,115900,16226830675,4575,4600,4620,4570,31793
20240530,115800,16081012505,4605,4595,4605,4590,3165
20240530,115700,16066460845,4600,4595,4605,4595,4109
20240530,115600,16047571090,4595,4620,4620,4595,7661
20240530,115500,16012261710,4615,4610,4615,4610,3581
20240530,115400,15995739245,4605,4590,4610,4575,5610
20240530,115300,15969963430,4595,4605,4610,4590,19654
20240530,115200,15879512135,4605,4635,4645,4605,10960
20240530,115100,15828859755,4635,4640,4670,4635,10787
20240530,115000,15778704710,4645,4670,4670,4620,10134
20240530,114900,15731636555,4655,4620,4670,4610,24839
20240530,114800,15616183920,4620,4620,4625,4610,5020
20240530,114700,15593015525,4620,4620,4630,4600,5051
20240530,114600,15569690090,4605,4570,4605,4570,5876
20240530,114500,15542689520,4570,4645,4650,4570,27197
20240530,114400,15417372475,4650,4610,4655,4610,34161
20240530,114300,15258931780,4615,4640,4640,4600,16694
20240530,114200,15181808680,4635,4630,4645,4620,15806
20240530,114100,15108633580,4630,4605,4630,4595,19881
20240530,114000,15016980815,4600,4585,4600,4580,4943
20240530,113900,14994277870,4585,4585,4585,4575,734
20240530,113800,14990915250,4575,4590,4590,4570,6773
20240530,113700,14959937325,4585,4590,4590,4580,4645
20240530,113600,14938643155,4590,4585,4590,4580,2059
20240530,113500,14929200225,4590,4585,4595,4585,5826
20240530,113400,14902465055,4585,4565,4585,4565,9016
20240530,113300,14861237460,4565,4560,4570,4555,1953
20240530,113200,14852325350,4560,4565,4575,4560,3122
20240530,113100,14838057905,4570,4575,4575,4570,6046
20240530,113000,14810413320,4575,4550,4580,4550,9184
20240530,112900,14768454095,4565,4560,4565,4545,9048
20240530,112800,14727206970,4565,4545,4570,4545,1679
20240530,112700,14719558565,4545,4540,4550,4540,2753
20240530,112600,14707056000,4540,4545,4545,4535,1079
20240530,112500,14702156935,4550,4530,4555,4530,10877
20240530,112400,14652843990,4530,4550,4555,4530,9049
20240530,112300,14611750860,4550,4555,4555,4545,4283
20240530,112200,14592274725,4550,4575,4575,4550,3380
20240530,112100,14576880835,4575,4575,4580,4555,9248
20240530,112000,14534620835,4575,4555,4575,4555,13608
20240530,111900,14472440370,4555,4555,4560,4555,1216
20240530,111800,14466901390,4555,4550,4555,4545,3907
20240530,111700,14449111750,4565,4560,4570,4545,3811
20240530,111600,14431779335,4560,4565,4565,4545,7576
20240530,111500,14397299135,4565,4575,4600,4545,21374
20240530,111400,14299775235,4600,4590,4610,4570,12034
20240530,111300,14244522055,4570,4590,4595,4565,12831
20240530,111200,14185784050,4575,4575,4595,4565,4529
20240530,111100,14165040360,4565,4595,4600,4565,3529
20240530,111000,14148825265,4600,4575,4600,4570,11954
20240530,110900,14093968340,4575,4555,4575,4550,2030
20240530,110800,14084701950,4550,4560,4560,4550,814
20240530,110700,14080994040,4550,4535,4550,4535,1830
20240530,110600,14072678095,4535,4545,4550,4535,5337
20240530,110500,14048461885,4550,4550,4565,4545,9395
20240530,110400,14005712440,4550,4535,4555,4520,12174
20240530,110300,13950526805,4535,4570,4570,4535,19267
20240530,110200,13862791740,4580,4575,4600,4570,14323
20240530,110100,13797107210,4575,4590,4605,4560,20436
20240530,110000,13703538745,4595,4620,4620,4575,15071
20240530,105900,13634183140,4620,4570,4645,4565,72349
20240530,105800,13301892445,4565,4560,4570,4555,9920
20240530,105700,13256616555,4560,4545,4560,4540,5730
20240530,105600,13230535665,4540,4540,4545,4535,4182
20240530,105500,13211544460,4540,4530,4540,4525,4788
20240530,105400,13189825910,4525,4535,4535,4525,297
20240530,105300,13188480295,4525,4530,4535,4520,2659
20240530,105200,13176434280,4530,4510,4530,4510,5826
20240530,105100,13150148300,4510,4510,4520,4505,2962
20240530,105000,13136785065,4500,4505,4510,4480,471
20240530,104900,13134668875,4485,4505,4510,4475,15906
20240530,104800,13063267915,4505,4540,4540,4505,19276
20240530,104700,12976177935,4540,4520,4540,4520,1611
20240530,104600,12968880815,4520,4515,4525,4515,3866
20240530,104500,12951425240,4520,4520,4530,4520,7525
20240530,104400,12917408985,4530,4520,4530,4515,1274
20240530,104300,12911644950,4520,4515,4530,4515,2645
20240530,104200,12899686180,4520,4505,4520,4505,3810
20240530,104100,12882474000,4510,4505,4510,4500,3647
20240530,104000,12866043555,4515,4505,4530,4485,6821
20240530,103900,12835304325,4520,4490,4545,4485,29296
20240530,103800,12703261850,4485,4480,4495,4450,58881
20240530,103700,12440847390,4480,4505,4510,4480,19393
20240530,103600,12353720330,4510,4505,4510,4495,12077
20240530,103500,12299373260,4505,4530,4545,4505,16827
20240530,103400,12223379925,4545,4535,4550,4525,3131
20240530,103300,12209204230,4535,4550,4560,4530,8928
20240530,103200,12168629805,4560,4535,4565,4530,3882
20240530,103100,12150969625,4550,4560,4560,4530,6293
20240530,103000,12122358010,4560,4540,4560,4540,3907
20240530,102900,12104593200,4535,4520,4535,4520,13099
20240530,102800,12045352875,4520,4545,4545,4510,18187
20240530,102700,11963029765,4545,4550,4575,4540,11197
20240530,102600,11912076630,4545,4555,4570,4545,6950
20240530,102500,11880413870,4575,4545,4585,4545,9194
20240530,102400,11838385815,4545,4580,4580,4545,13381
20240530,102300,11777368360,4580,4595,4595,4570,10943
20240530,102200,11727203950,4595,4545,4595,4545,16524
20240530,102100,11651588715,4545,4555,4555,4500,17112
20240530,102000,11574184340,4545,4530,4555,4520,16354
20240530,101900,11500066150,4530,4560,4570,4530,13887
20240530,101800,11436880500,4560,4555,4560,4555,2735
20240530,101700,11424414870,4555,4555,4560,4545,4652
20240530,101600,11403233045,4550,4550,4555,4545,8680
20240530,101500,11363739655,4550,4540,4550,4540,4493
20240530,101400,11343309850,4550,4565,4565,4545,13763
20240530,101300,11280570960,4560,4535,4565,4535,19608
20240530,101200,11191369620,4540,4495,4540,4490,41124
20240530,101100,11005675010,4495,4520,4520,4485,25847
20240530,101000,10889248190,4520,4515,4530,4515,4585
20240530,100900,10868508665,4515,4525,4545,4505,20949
20240530,100800,10773754525,4530,4520,4530,4490,27102
20240530,100700,10651428995,4520,4460,4530,4450,26709
20240530,100600,10531271885,4470,4555,4560,4450,152864
20240530,100500,9844012460,4550,4555,4565,4550,7031
20240530,100400,9811988635,4565,4570,4575,4555,10963
20240530,100300,9761928060,4580,4570,4580,4540,20645
20240530,100200,9667746785,4565,4550,4565,4540,25124
20240530,100100,9553629345,4550,4570,4570,4545,11532
20240530,100000,9501096015,4565,4575,4580,4565,11807
20240530,095900,9447132995,4570,4570,4580,4565,5472
20240530,095800,9422122615,4580,4590,4590,4560,10663
20240530,095700,9373375220,4585,4575,4590,4575,10659
20240530,095600,9324489750,4575,4585,4585,4555,27857
20240530,095500,9197229380,4585,4595,4600,4585,11109
20240530,095400,9146235845,4600,4600,4600,4585,2870
20240530,095300,9133049300,4600,4610,4610,4570,8640
20240530,095200,9093337735,4610,4625,4625,4605,7816
20240530,095100,9057279195,4620,4615,4625,4600,11669
20240530,095000,9003386320,4620,4580,4620,4580,21374
20240530,094900,8905096045,4580,4545,4580,4545,24387
20240530,094800,8793741235,4540,4560,4560,4540,43283
20240530,094700,8596884215,4560,4590,4590,4560,24561
20240530,094600,8484510760,4590,4590,4595,4590,18191
20240530,094500,8400973530,4595,4585,4595,4585,28397
20240530,094400,8270615590,4580,4560,4585,4550,26347
20240530,094300,8150308680,4560,4560,4575,4550,33810
20240530,094200,7996114040,4580,4625,4625,4550,24260
20240530,094100,7885012210,4615,4560,4630,4550,119459
20240530,094000,7337730520,4560,4620,4625,4530,104240
20240530,093900,6859798930,4615,4635,4640,4610,58382
20240530,093800,6589801530,4640,4655,4665,4640,23614
20240530,093700,6479982405,4660,4655,4670,4630,60648
20240530,093600,6197940140,4655,4690,4690,4655,46299
20240530,093500,5981819350,4690,4690,4695,4685,20765
20240530,093400,5884433830,4685,4700,4715,4685,13818
20240530,093300,5819490780,4700,4675,4700,4670,25201
20240530,093200,5701303220,4675,4700,4710,4670,27967
20240530,093100,5570162250,4690,4735,4735,4690,57728
20240530,093000,5298507460,4735,4735,4755,4730,13263
20240530,092900,5235726140,4730,4750,4760,4730,8043
20240530,092800,5197556980,4745,4755,4760,4745,4770
20240530,092700,5174887325,4755,4775,4775,4750,10008
20240530,092600,5127252565,4780,4780,4780,4770,12955
20240530,092500,5065357375,4780,4750,4780,4750,36428
20240530,092400,4891814780,4750,4710,4750,4710,11950
20240530,092300,4835267575,4720,4770,4775,4720,25974
20240530,092200,4712142845,4770,4715,4770,4710,73342
20240530,092100,4364615805,4730,4740,4745,4710,27930
20240530,092000,4232405805,4745,4735,4745,4705,32304
20240530,091900,4079978505,4745,4755,4755,4700,58757
20240530,091800,3802632430,4755,4745,4770,4740,15479
20240530,091700,3729000320,4750,4770,4770,4745,8732
20240530,091600,3687504210,4770,4790,4795,4745,20582
20240530,091500,3589555640,4790,4790,4830,4785,42840
20240530,091400,3383460665,4785,4730,4785,4720,19163
20240530,091300,3292728760,4720,4750,4775,4720,24186
20240530,091200,3178087250,4745,4780,4785,4745,11200
20240530,091100,3124703785,4785,4750,4785,4740,28774
20240530,091000,2987728455,4745,4780,4800,4745,19940
20240530,090900,2892867435,4800,4835,4835,4750,21350
20240530,090800,2790519785,4835,4730,4850,4715,38934
20240530,090700,2604753590,4725,4675,4730,4665,99103
20240530,090600,2139262240,4675,4740,4775,4660,65486
20240530,090500,1831705175,4775,4820,4825,4660,141204
20240530,090400,1163461485,4820,4850,4875,4810,32869
20240530,090300,1004602265,4875,4855,4905,4850,24416
20240530,090200,885630310,4855,4870,4885,4840,19074
20240530,090100,792811575,4870,4820,4875,4805,39410
20240530,090000,602296225,4805,4850,4905,4770,124363