KissMeData/046120/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,193000,733097945,3175,3175,3175,3175,2031
20240530,192900,733097945,3175,3175,3175,3175,0
20240530,192800,733097945,3175,3175,3175,3175,0
20240530,192700,733097945,3175,3175,3175,3175,0
20240530,192600,733097945,3175,3175,3175,3175,0
20240530,192500,733097945,3175,3175,3175,3175,0
20240530,192400,733097945,3175,3175,3175,3175,0
20240530,192300,733097945,3175,3175,3175,3175,0
20240530,192200,733097945,3175,3175,3175,3175,0
20240530,192100,733097945,3175,3175,3175,3175,0
20240530,192000,733097945,3175,3175,3175,3175,0
20240530,191900,733097945,3175,3175,3175,3175,0
20240530,191800,733097945,3175,3175,3175,3175,0
20240530,191700,733097945,3175,3175,3175,3175,0
20240530,191600,733097945,3175,3175,3175,3175,0
20240530,191500,733097945,3175,3175,3175,3175,0
20240530,191400,733097945,3175,3175,3175,3175,0
20240530,191300,733097945,3175,3175,3175,3175,0
20240530,191200,733097945,3175,3175,3175,3175,0
20240530,191100,733097945,3175,3175,3175,3175,0
20240530,191000,733097945,3175,3175,3175,3175,0
20240530,190900,733097945,3175,3175,3175,3175,0
20240530,190800,733097945,3175,3175,3175,3175,0
20240530,190700,733097945,3175,3175,3175,3175,0
20240530,190600,733097945,3175,3175,3175,3175,0
20240530,190500,733097945,3175,3175,3175,3175,0
20240530,190400,733097945,3175,3175,3175,3175,0
20240530,190300,733097945,3175,3175,3175,3175,0
20240530,190200,733097945,3175,3175,3175,3175,0
20240530,190100,733097945,3175,3175,3175,3175,0
20240530,190000,733097945,3175,3175,3175,3175,2031
20240530,185900,733097945,3175,3175,3175,3175,0
20240530,185800,733097945,3175,3175,3175,3175,0
20240530,185700,733097945,3175,3175,3175,3175,0
20240530,185600,733097945,3175,3175,3175,3175,0
20240530,185500,733097945,3175,3175,3175,3175,0
20240530,185400,733097945,3175,3175,3175,3175,0
20240530,185300,733097945,3175,3175,3175,3175,0
20240530,185200,733097945,3175,3175,3175,3175,0
20240530,185100,733097945,3175,3175,3175,3175,0
20240530,185000,733097945,3175,3175,3175,3175,0
20240530,184900,733097945,3175,3175,3175,3175,0
20240530,184800,733097945,3175,3175,3175,3175,0
20240530,184700,733097945,3175,3175,3175,3175,0
20240530,184600,733097945,3175,3175,3175,3175,0
20240530,184500,733097945,3175,3175,3175,3175,0
20240530,184400,733097945,3175,3175,3175,3175,0
20240530,184300,733097945,3175,3175,3175,3175,0
20240530,184200,733097945,3175,3175,3175,3175,0
20240530,184100,733097945,3175,3175,3175,3175,0
20240530,184000,733097945,3175,3175,3175,3175,0
20240530,183900,733097945,3175,3175,3175,3175,0
20240530,183800,733097945,3175,3175,3175,3175,0
20240530,183700,733097945,3175,3175,3175,3175,0
20240530,183600,733097945,3175,3175,3175,3175,0
20240530,183500,733097945,3175,3175,3175,3175,0
20240530,183400,733097945,3175,3175,3175,3175,0
20240530,183300,733097945,3175,3175,3175,3175,0
20240530,183200,733097945,3175,3175,3175,3175,0
20240530,183100,733097945,3175,3175,3175,3175,0
20240530,183000,733097945,3175,3175,3175,3175,2031
20240530,182900,733097945,3175,3175,3175,3175,0
20240530,182800,733097945,3175,3175,3175,3175,0
20240530,182700,733097945,3175,3175,3175,3175,0
20240530,182600,733097945,3175,3175,3175,3175,0
20240530,182500,733097945,3175,3175,3175,3175,0
20240530,182400,733097945,3175,3175,3175,3175,0
20240530,182300,733097945,3175,3175,3175,3175,0
20240530,182200,733097945,3175,3175,3175,3175,0
20240530,182100,733097945,3175,3175,3175,3175,0
20240530,182000,733097945,3175,3175,3175,3175,0
20240530,181900,733097945,3175,3175,3175,3175,0
20240530,181800,733097945,3175,3175,3175,3175,0
20240530,181700,733097945,3175,3175,3175,3175,0
20240530,181600,733097945,3175,3175,3175,3175,0
20240530,181500,733097945,3175,3175,3175,3175,0
20240530,181400,733097945,3175,3175,3175,3175,0
20240530,181300,733097945,3175,3175,3175,3175,0
20240530,181200,733097945,3175,3175,3175,3175,0
20240530,181100,733097945,3175,3175,3175,3175,0
20240530,181000,733097945,3175,3175,3175,3175,0
20240530,180900,733097945,3175,3175,3175,3175,0
20240530,180800,733097945,3175,3175,3175,3175,0
20240530,180700,733097945,3175,3175,3175,3175,0
20240530,180600,733097945,3175,3175,3175,3175,0
20240530,180500,733097945,3175,3175,3175,3175,0
20240530,180400,733097945,3175,3175,3175,3175,0
20240530,180300,733097945,3175,3175,3175,3175,0
20240530,180200,733097945,3175,3175,3175,3175,0
20240530,180100,733097945,3175,3175,3175,3175,0
20240530,180000,733097945,3175,3175,3175,3175,2031
20240530,175900,733097945,3175,3175,3175,3175,0
20240530,175800,733097945,3175,3175,3175,3175,0
20240530,175700,733097945,3175,3175,3175,3175,0
20240530,175600,733097945,3175,3175,3175,3175,0
20240530,175500,733097945,3175,3175,3175,3175,0
20240530,175400,733097945,3175,3175,3175,3175,0
20240530,175300,733097945,3175,3175,3175,3175,0
20240530,175200,733097945,3175,3175,3175,3175,0
20240530,175100,733097945,3175,3175,3175,3175,0
20240530,175000,733097945,3175,3175,3175,3175,0
20240530,174900,733097945,3175,3175,3175,3175,0
20240530,174800,733097945,3175,3175,3175,3175,0
20240530,174700,733097945,3175,3175,3175,3175,0
20240530,174600,733097945,3175,3175,3175,3175,0
20240530,174500,733097945,3175,3175,3175,3175,0
20240530,174400,733097945,3175,3175,3175,3175,0
20240530,174300,733097945,3175,3175,3175,3175,0
20240530,174200,733097945,3175,3175,3175,3175,0
20240530,174100,733097945,3175,3175,3175,3175,0
20240530,174000,733097945,3175,3175,3175,3175,0
20240530,173900,733097945,3175,3175,3175,3175,0
20240530,173800,733097945,3175,3175,3175,3175,0
20240530,173700,733097945,3175,3175,3175,3175,0
20240530,173600,733097945,3175,3175,3175,3175,0
20240530,173500,733097945,3175,3175,3175,3175,0
20240530,173400,733097945,3175,3175,3175,3175,0
20240530,173300,733097945,3175,3175,3175,3175,0
20240530,173200,733097945,3175,3175,3175,3175,0
20240530,173100,733097945,3175,3175,3175,3175,0
20240530,173000,733097945,3175,3175,3175,3175,2031
20240530,172900,733097945,3175,3175,3175,3175,0
20240530,172800,733097945,3175,3175,3175,3175,0
20240530,172700,733097945,3175,3175,3175,3175,0
20240530,172600,733097945,3175,3175,3175,3175,0
20240530,172500,733097945,3175,3175,3175,3175,0
20240530,172400,733097945,3175,3175,3175,3175,0
20240530,172300,733097945,3175,3175,3175,3175,0
20240530,172200,733097945,3175,3175,3175,3175,0
20240530,172100,733097945,3175,3175,3175,3175,0
20240530,172000,733097945,3175,3175,3175,3175,0
20240530,171900,733097945,3175,3175,3175,3175,0
20240530,171800,733097945,3175,3175,3175,3175,0
20240530,171700,733097945,3175,3175,3175,3175,0
20240530,171600,733097945,3175,3175,3175,3175,0
20240530,171500,733097945,3175,3175,3175,3175,0
20240530,171400,733097945,3175,3175,3175,3175,0
20240530,171300,733097945,3175,3175,3175,3175,0
20240530,171200,733097945,3175,3175,3175,3175,0
20240530,171100,733097945,3175,3175,3175,3175,0
20240530,171000,733097945,3175,3175,3175,3175,0
20240530,170900,733097945,3175,3175,3175,3175,0
20240530,170800,733097945,3175,3175,3175,3175,0
20240530,170700,733097945,3175,3175,3175,3175,0
20240530,170600,733097945,3175,3175,3175,3175,0
20240530,170500,733097945,3175,3175,3175,3175,0
20240530,170400,733097945,3175,3175,3175,3175,0
20240530,170300,733097945,3175,3175,3175,3175,0
20240530,170200,733097945,3175,3175,3175,3175,0
20240530,170100,733097945,3175,3175,3175,3175,0
20240530,170000,733097945,3175,3175,3175,3175,2031
20240530,165900,733097945,3175,3175,3175,3175,0
20240530,165800,733097945,3175,3175,3175,3175,0
20240530,165700,733097945,3175,3175,3175,3175,0
20240530,165600,733097945,3175,3175,3175,3175,0
20240530,165500,733097945,3175,3175,3175,3175,0
20240530,165400,733097945,3175,3175,3175,3175,0
20240530,165300,733097945,3175,3175,3175,3175,0
20240530,165200,733097945,3175,3175,3175,3175,0
20240530,165100,733097945,3175,3175,3175,3175,0
20240530,165000,733097945,3175,3175,3175,3175,0
20240530,164900,733097945,3175,3175,3175,3175,0
20240530,164800,733097945,3175,3175,3175,3175,0
20240530,164700,733097945,3175,3175,3175,3175,0
20240530,164600,733097945,3175,3175,3175,3175,0
20240530,164500,733097945,3175,3175,3175,3175,0
20240530,164400,733097945,3175,3175,3175,3175,0
20240530,164300,733097945,3175,3175,3175,3175,0
20240530,164200,733097945,3175,3175,3175,3175,0
20240530,164100,733097945,3175,3175,3175,3175,0
20240530,164000,733097945,3175,3175,3175,3175,0
20240530,163900,733097945,3175,3175,3175,3175,0
20240530,163800,733097945,3175,3175,3175,3175,0
20240530,163700,733097945,3175,3175,3175,3175,0
20240530,163600,733097945,3175,3175,3175,3175,0
20240530,163500,733097945,3175,3175,3175,3175,0
20240530,163400,733097945,3175,3175,3175,3175,0
20240530,163300,733097945,3175,3175,3175,3175,0
20240530,163200,733097945,3175,3175,3175,3175,0
20240530,163100,733097945,3175,3175,3175,3175,0
20240530,163000,733097945,3175,3175,3175,3175,2031
20240530,162900,733097945,3175,3175,3175,3175,0
20240530,162800,733097945,3175,3175,3175,3175,0
20240530,162700,733097945,3175,3175,3175,3175,0
20240530,162600,733097945,3175,3175,3175,3175,0
20240530,162500,733097945,3175,3175,3175,3175,0
20240530,162400,733097945,3175,3175,3175,3175,0
20240530,162300,733097945,3175,3175,3175,3175,0
20240530,162200,733097945,3175,3175,3175,3175,0
20240530,162100,733097945,3175,3175,3175,3175,0
20240530,162000,733097945,3175,3175,3175,3175,0
20240530,161900,733097945,3175,3175,3175,3175,0
20240530,161800,733097945,3175,3175,3175,3175,0
20240530,161700,733097945,3175,3175,3175,3175,0
20240530,161600,733097945,3175,3175,3175,3175,0
20240530,161500,733097945,3175,3175,3175,3175,0
20240530,161400,733097945,3175,3175,3175,3175,0
20240530,161300,733097945,3175,3175,3175,3175,0
20240530,161200,733097945,3175,3175,3175,3175,0
20240530,161100,733097945,3175,3175,3175,3175,0
20240530,161000,733097945,3175,3175,3175,3175,0
20240530,160900,733097945,3175,3175,3175,3175,0
20240530,160800,733097945,3175,3175,3175,3175,0
20240530,160700,733097945,3175,3175,3175,3175,0
20240530,160600,733097945,3175,3175,3175,3175,0
20240530,160500,733097945,3175,3175,3175,3175,0
20240530,160400,733097945,3175,3175,3175,3175,0
20240530,160300,733097945,3175,3175,3175,3175,0
20240530,160200,733097945,3175,3175,3175,3175,0
20240530,160100,733097945,3175,3175,3175,3175,0
20240530,160000,733097945,3175,3175,3175,3175,2031
20240530,155900,733097945,3175,3175,3175,3175,0
20240530,155800,733097945,3175,3175,3175,3175,0
20240530,155700,733097945,3175,3175,3175,3175,0
20240530,155600,733097945,3175,3175,3175,3175,0
20240530,155500,733097945,3175,3175,3175,3175,0
20240530,155400,733097945,3175,3175,3175,3175,0
20240530,155300,733097945,3175,3175,3175,3175,0
20240530,155200,733097945,3175,3175,3175,3175,0
20240530,155100,733097945,3175,3175,3175,3175,0
20240530,155000,733097945,3175,3175,3175,3175,0
20240530,154900,733097945,3175,3175,3175,3175,0
20240530,154800,733097945,3175,3175,3175,3175,0
20240530,154700,733097945,3175,3175,3175,3175,0
20240530,154600,733097945,3175,3175,3175,3175,0
20240530,154500,733097945,3175,3175,3175,3175,0
20240530,154400,733097945,3175,3175,3175,3175,0
20240530,154300,733097945,3175,3175,3175,3175,0
20240530,154200,733097945,3175,3175,3175,3175,0
20240530,154100,733097945,3175,3175,3175,3175,0
20240530,154000,733097945,3175,3175,3175,3175,0
20240530,153900,733097945,3175,3175,3175,3175,0
20240530,153800,733097945,3175,3175,3175,3175,0
20240530,153700,733097945,3175,3175,3175,3175,0
20240530,153600,733097945,3175,3175,3175,3175,0
20240530,153500,733097945,3175,3175,3175,3175,0
20240530,153400,733097945,3175,3175,3175,3175,0
20240530,153300,733097945,3175,3175,3175,3175,0
20240530,153200,733097945,3175,3175,3175,3175,0
20240530,153100,733097945,3175,3175,3175,3175,0
20240530,153000,733097945,3175,3175,3175,3175,4062
20240530,152900,726649520,3175,3175,3175,3175,0
20240530,152800,726649520,3175,3175,3175,3175,0
20240530,152700,726649520,3175,3175,3175,3175,0
20240530,152600,726649520,3175,3175,3175,3175,0
20240530,152500,726649520,3175,3175,3175,3175,0
20240530,152400,726649520,3175,3175,3175,3175,0
20240530,152300,726649520,3175,3175,3175,3175,0
20240530,152200,726649520,3175,3175,3175,3175,0
20240530,152100,726649520,3175,3175,3175,3175,0
20240530,152000,726649520,3175,3175,3175,3175,0
20240530,151900,726649520,3175,3175,3175,3170,340
20240530,151800,725570765,3175,3175,3175,3175,1300
20240530,151700,721443265,3175,3175,3175,3175,2
20240530,151600,721436915,3175,3180,3180,3175,610
20240530,151500,719499095,3185,3180,3185,3180,99
20240530,151400,719184245,3185,3180,3185,3180,62
20240530,151300,718987050,3180,3180,3180,3180,259
20240530,151200,718163430,3180,3180,3180,3180,27
20240530,151100,718077570,3185,3185,3185,3185,0
20240530,151000,718077570,3185,3180,3185,3170,98
20240530,150900,717766330,3185,3185,3190,3185,437
20240530,150800,716372535,3195,3195,3195,3195,335
20240530,150700,715302210,3195,3185,3195,3185,2
20240530,150600,715295830,3200,3200,3200,3200,0
20240530,150500,715295830,3200,3200,3200,3200,26
20240530,150400,715212630,3200,3200,3200,3200,1709
20240530,150300,709743830,3210,3210,3210,3210,60
20240530,150200,709551230,3210,3210,3210,3200,605
20240530,150100,707609220,3210,3195,3210,3195,841
20240530,150000,704913975,3195,3195,3195,3180,15
20240530,145900,704866245,3180,3175,3180,3175,5240
20240530,145800,688210510,3170,3170,3170,3170,0
20240530,145700,688210510,3170,3170,3170,3170,0
20240530,145600,688210510,3170,3170,3170,3170,79
20240530,145500,687960080,3165,3165,3165,3165,0
20240530,145400,687960080,3165,3170,3170,3165,104
20240530,145300,687630905,3170,3170,3170,3170,106
20240530,145200,687294885,3170,3165,3170,3165,15
20240530,145100,687247380,3165,3170,3170,3165,197
20240530,145000,686623845,3170,3165,3170,3165,230
20240530,144900,685895845,3170,3170,3170,3170,243
20240530,144800,685125535,3175,3175,3175,3175,51
20240530,144700,684963610,3170,3170,3170,3170,5
20240530,144600,684947760,3170,3175,3175,3170,11
20240530,144500,684912885,3180,3175,3180,3175,306
20240530,144400,683939905,3180,3180,3180,3180,1
20240530,144300,683936725,3180,3180,3180,3180,0
20240530,144200,683936725,3180,3175,3180,3175,63
20240530,144100,683736680,3175,3175,3175,3175,0
20240530,144000,683736680,3175,3175,3175,3175,0
20240530,143900,683736680,3175,3180,3180,3175,754
20240530,143800,681339005,3180,3180,3180,3180,0
20240530,143700,681339005,3180,3155,3180,3155,1671
20240530,143600,676047970,3155,3155,3155,3155,53
20240530,143500,675880755,3155,3155,3155,3155,1
20240530,143400,675877600,3135,3135,3135,3135,0
20240530,143300,675877600,3135,3135,3135,3135,0
20240530,143200,675877600,3135,3140,3140,3135,76
20240530,143100,675639240,3140,3150,3150,3140,2561
20240530,143000,667593740,3155,3155,3155,3155,46
20240530,142900,667448610,3160,3160,3160,3160,0
20240530,142800,667448610,3160,3160,3160,3160,0
20240530,142700,667448610,3160,3160,3160,3160,84
20240530,142600,667183170,3165,3165,3165,3165,10
20240530,142500,667151520,3170,3170,3170,3170,106
20240530,142400,666815500,3170,3170,3170,3170,63
20240530,142300,666615790,3160,3160,3160,3160,170
20240530,142200,666078590,3160,3160,3160,3160,0
20240530,142100,666078590,3160,3160,3160,3160,10
20240530,142000,666046990,3160,3160,3160,3160,100
20240530,141900,665730990,3170,3170,3170,3170,0
20240530,141800,665730990,3170,3170,3170,3170,289
20240530,141700,664814860,3170,3160,3170,3160,2674
20240530,141600,656351680,3155,3155,3155,3155,239
20240530,141500,655597635,3150,3155,3155,3150,41
20240530,141400,655468300,3150,3155,3155,3150,526
20240530,141300,653808775,3155,3155,3155,3155,6
20240530,141200,653789845,3150,3160,3160,3150,1200
20240530,141100,650007845,3160,3145,3160,3145,1000
20240530,141000,646853635,3145,3145,3145,3145,592
20240530,140900,644991795,3145,3145,3145,3145,0
20240530,140800,644991795,3145,3145,3145,3140,1202
20240530,140700,641216505,3145,3145,3145,3145,11
20240530,140600,641181910,3130,3130,3130,3130,0
20240530,140500,641181910,3130,3130,3130,3130,100
20240530,140400,640868910,3130,3130,3130,3130,0
20240530,140300,640868910,3130,3130,3130,3130,14
20240530,140200,640825090,3130,3130,3130,3130,571
20240530,140100,639037860,3150,3150,3150,3150,0
20240530,140000,639037860,3150,3150,3150,3150,50
20240530,135900,638880360,3150,3150,3150,3150,0
20240530,135800,638880360,3150,3150,3150,3150,0
20240530,135700,638880360,3150,3150,3150,3150,0
20240530,135600,638880360,3150,3150,3150,3150,0
20240530,135500,638880360,3150,3150,3150,3150,0
20240530,135400,638880360,3150,3135,3150,3125,3712
20240530,135300,627264915,3135,3130,3135,3130,972
20240530,135200,624217720,3135,3135,3135,3135,1
20240530,135100,624214585,3135,3135,3135,3135,0
20240530,135000,624214585,3135,3130,3135,3130,103
20240530,134900,623892180,3130,3130,3130,3130,248
20240530,134800,623115940,3125,3125,3125,3125,0
20240530,134700,623115940,3125,3135,3135,3125,1090
20240530,134600,619703200,3135,3130,3135,3130,2000
20240530,134500,613440700,3155,3155,3155,3155,0
20240530,134400,613440700,3155,3155,3155,3155,50
20240530,134300,613282950,3155,3150,3155,3150,301
20240530,134200,612334795,3150,3150,3150,3150,0
20240530,134100,612334795,3150,3150,3150,3150,0
20240530,134000,612334795,3150,3150,3150,3150,50
20240530,133900,612177295,3150,3135,3150,3130,144
20240530,133800,611726480,3130,3130,3130,3130,0
20240530,133700,611726480,3130,3135,3135,3130,1284
20240530,133600,607705345,3130,3130,3130,3130,76
20240530,133500,607467465,3130,3130,3130,3130,517
20240530,133400,605849255,3135,3145,3145,3135,375
20240530,133300,604673060,3145,3145,3145,3145,686
20240530,133200,602515590,3140,3140,3140,3140,1
20240530,133100,602512450,3140,3140,3140,3140,0
20240530,133000,602512450,3140,3145,3145,3130,7871
20240530,132900,577824425,3140,3140,3140,3140,0
20240530,132800,577824425,3140,3150,3150,3140,295
20240530,132700,576896760,3165,3165,3165,3165,0
20240530,132600,576896760,3165,3165,3165,3165,10
20240530,132500,576865110,3165,3165,3165,3165,94
20240530,132400,576567600,3165,3165,3165,3165,0
20240530,132300,576567600,3165,3150,3165,3150,100
20240530,132200,576251625,3150,3150,3150,3150,662
20240530,132100,574166325,3145,3145,3145,3145,400
20240530,132000,572908325,3150,3145,3150,3145,452
20240530,131900,571485775,3150,3150,3150,3150,53
20240530,131800,571318825,3150,3150,3150,3150,1478
20240530,131700,566663125,3155,3155,3155,3155,0
20240530,131600,566663125,3155,3155,3155,3150,609
20240530,131500,564742140,3155,3155,3155,3150,922
20240530,131400,561834395,3155,3155,3155,3155,51
20240530,131300,561673490,3155,3155,3155,3155,1048
20240530,131200,558367050,3160,3160,3160,3160,66
20240530,131100,558158490,3160,3160,3160,3160,0
20240530,131000,558158490,3160,3160,3160,3160,0
20240530,130900,558158490,3160,3160,3160,3160,46
20240530,130800,558013130,3170,3160,3170,3160,260
20240530,130700,557189520,3160,3160,3160,3160,300
20240530,130600,556241520,3165,3165,3165,3165,14
20240530,130500,556197210,3160,3165,3165,3160,57
20240530,130400,556016840,3165,3165,3165,3165,45
20240530,130300,555874415,3165,3165,3165,3165,0
20240530,130200,555874415,3165,3165,3165,3165,0
20240530,130100,555874415,3165,3165,3165,3165,0
20240530,130000,555874415,3165,3165,3165,3165,0
20240530,125900,555874415,3165,3165,3165,3165,15
20240530,125800,555826940,3165,3160,3165,3160,411
20240530,125700,554526530,3160,3160,3160,3160,20
20240530,125600,554463330,3160,3160,3160,3160,0
20240530,125500,554463330,3160,3160,3160,3160,300
20240530,125400,553515330,3160,3160,3160,3160,0
20240530,125300,553515330,3160,3150,3160,3150,2
20240530,125200,553509020,3160,3160,3160,3160,480
20240530,125100,551992220,3165,3165,3165,3165,0
20240530,125000,551992220,3165,3150,3165,3150,91
20240530,124900,551705555,3150,3165,3165,3150,535
20240530,124800,550019630,3165,3165,3165,3165,0
20240530,124700,550019630,3165,3165,3165,3165,10
20240530,124600,549987980,3165,3165,3165,3165,0
20240530,124500,549987980,3165,3165,3165,3165,100
20240530,124400,549671480,3145,3145,3145,3145,7
20240530,124300,549649465,3170,3170,3170,3170,1
20240530,124200,549646295,3165,3165,3165,3165,168
20240530,124100,549114575,3140,3140,3140,3140,300
20240530,124000,548172575,3140,3140,3140,3140,0
20240530,123900,548172575,3140,3155,3155,3140,1480
20240530,123800,543516125,3160,3160,3160,3160,0
20240530,123700,543516125,3160,3155,3160,3155,1405
20240530,123600,539076390,3155,3155,3155,3155,0
20240530,123500,539076390,3155,3155,3155,3155,0
20240530,123400,539076390,3155,3155,3155,3155,329
20240530,123300,538038395,3155,3155,3155,3155,50
20240530,123200,537880645,3145,3145,3145,3145,199
20240530,123100,537254790,3150,3155,3155,3150,275
20240530,123000,536388480,3155,3155,3155,3155,0
20240530,122900,536388480,3155,3155,3155,3155,0
20240530,122800,536388480,3155,3155,3155,3155,0
20240530,122700,536388480,3155,3155,3155,3155,146
20240530,122600,535927850,3160,3160,3160,3160,0
20240530,122500,535927850,3160,3160,3160,3160,101
20240530,122400,535608690,3150,3150,3150,3150,12
20240530,122300,535570890,3150,3160,3160,3150,1029
20240530,122200,532328705,3160,3165,3165,3160,141
20240530,122100,531882445,3165,3165,3165,3165,3
20240530,122000,531872950,3160,3160,3160,3160,0
20240530,121900,531872950,3160,3160,3160,3160,74
20240530,121800,531639110,3165,3165,3165,3165,10
20240530,121700,531607460,3165,3165,3165,3165,1
20240530,121600,531604295,3145,3150,3150,3145,2313
20240530,121500,524319145,3145,3145,3145,3145,2686
20240530,121400,515871675,3150,3150,3150,3150,75
20240530,121300,515635425,3150,3150,3150,3150,330
20240530,121200,514595925,3150,3150,3150,3150,1971
20240530,121100,508387275,3150,3150,3150,3150,699
20240530,121000,506185425,3165,3165,3165,3165,0
20240530,120900,506185425,3165,3160,3165,3160,100
20240530,120800,505869015,3155,3155,3155,3155,1455
20240530,120700,501278490,3160,3155,3160,3155,338
20240530,120600,500211940,3160,3160,3160,3160,1
20240530,120500,500208780,3160,3160,3160,3160,0
20240530,120400,500208780,3160,3160,3160,3160,1220
20240530,120300,496353580,3165,3165,3165,3165,0
20240530,120200,496353580,3165,3165,3165,3165,18
20240530,120100,496296610,3165,3165,3165,3165,152
20240530,120000,495815530,3170,3170,3170,3170,103
20240530,115900,495489020,3170,3165,3170,3165,1823
20240530,115800,489719125,3165,3165,3165,3165,0
20240530,115700,489719125,3165,3165,3165,3165,1
20240530,115600,489715960,3165,3165,3170,3165,21
20240530,115500,489649460,3165,3165,3165,3165,7
20240530,115400,489627305,3165,3165,3165,3165,40
20240530,115300,489500705,3165,3165,3165,3165,40
20240530,115200,489374105,3170,3165,3170,3165,69
20240530,115100,489155575,3165,3175,3175,3165,41
20240530,115000,489025700,3170,3180,3180,3170,88
20240530,114900,488746560,3180,3180,3180,3180,0
20240530,114800,488746560,3180,3175,3180,3175,100
20240530,114700,488428780,3155,3160,3160,3155,500
20240530,114600,486850715,3175,3165,3175,3165,304
20240530,114500,485888515,3160,3175,3175,3160,790
20240530,114400,483385885,3180,3180,3180,3180,0
20240530,114300,483385885,3180,3180,3180,3180,10
20240530,114200,483354085,3170,3170,3170,3170,11
20240530,114100,483319215,3180,3180,3180,3180,10
20240530,114000,483287415,3180,3180,3180,3180,7
20240530,113900,483265155,3180,3175,3180,3175,3
20240530,113800,483255620,3165,3180,3180,3165,114
20240530,113700,482893145,3160,3180,3180,3160,163
20240530,113600,482377805,3180,3180,3180,3180,0
20240530,113500,482377805,3180,3180,3180,3175,207
20240530,113400,481719550,3175,3160,3175,3155,125
20240530,113300,481323140,3165,3165,3165,3165,6
20240530,113200,481304150,3165,3165,3165,3165,0
20240530,113100,481304150,3165,3170,3170,3165,51
20240530,113000,481142710,3170,3170,3170,3170,102
20240530,112900,480819370,3165,3175,3175,3165,135
20240530,112800,480390775,3175,3160,3175,3155,714
20240530,112700,478135140,3175,3175,3175,3175,0
20240530,112600,478135140,3175,3175,3175,3175,600
20240530,112500,476230140,3175,3155,3175,3155,101
20240530,112400,475911465,3155,3160,3170,3155,233
20240530,112300,475176175,3160,3160,3160,3155,203
20240530,112200,474535620,3160,3155,3160,3155,105
20240530,112100,474204320,3155,3170,3170,3155,50
20240530,112000,474046510,3180,3160,3180,3160,200
20240530,111900,473412760,3160,3160,3160,3160,100
20240530,111800,473096760,3155,3155,3155,3155,0
20240530,111700,473096760,3155,3155,3155,3155,745
20240530,111600,470746285,3155,3155,3155,3155,10
20240530,111500,470714735,3155,3155,3155,3155,0
20240530,111400,470714735,3155,3155,3155,3155,50
20240530,111300,470556985,3145,3145,3145,3145,0
20240530,111200,470556985,3145,3145,3145,3145,0
20240530,111100,470556985,3145,3175,3175,3145,5643
20240530,111000,452740725,3175,3180,3180,3175,58
20240530,110900,452556305,3180,3180,3180,3180,1350
20240530,110800,448263305,3200,3200,3200,3200,0
20240530,110700,448263305,3200,3200,3200,3200,100
20240530,110600,447943305,3200,3180,3200,3180,925
20240530,110500,444995685,3185,3185,3185,3185,82
20240530,110400,444734515,3190,3190,3190,3190,625
20240530,110300,442740765,3190,3190,3190,3190,0
20240530,110200,442740765,3190,3190,3190,3190,0
20240530,110100,442740765,3190,3190,3190,3190,135
20240530,110000,442310115,3190,3190,3190,3190,57
20240530,105900,442128285,3190,3190,3190,3190,93
20240530,105800,441831615,3190,3180,3190,3180,409
20240530,105700,440526915,3190,3190,3190,3190,10
20240530,105600,440495015,3180,3180,3180,3180,0
20240530,105500,440495015,3180,3180,3180,3180,210
20240530,105400,439827215,3185,3190,3190,3185,628
20240530,105300,437826985,3190,3190,3190,3190,205
20240530,105200,437173035,3185,3190,3190,3185,108
20240530,105100,436828535,3200,3200,3200,3200,0
20240530,105000,436828535,3200,3200,3200,3200,2
20240530,104900,436822135,3200,3200,3200,3200,13
20240530,104800,436780535,3200,3185,3200,3185,191
20240530,104700,436170115,3185,3185,3185,3185,0
20240530,104600,436170115,3185,3185,3185,3185,0
20240530,104500,436170115,3185,3185,3185,3185,2
20240530,104400,436163745,3190,3190,3190,3190,0
20240530,104300,436163745,3190,3190,3190,3190,0
20240530,104200,436163745,3190,3195,3195,3190,313
20240530,104100,435165245,3195,3195,3195,3195,0
20240530,104000,435165245,3195,3200,3200,3195,602
20240530,103900,433239355,3200,3215,3215,3200,251
20240530,103800,432435555,3200,3200,3200,3200,570
20240530,103700,430611555,3210,3210,3210,3210,140
20240530,103600,430162155,3210,3210,3210,3210,50
20240530,103500,430001655,3210,3210,3210,3210,2
20240530,103400,429995235,3210,3215,3215,3210,90
20240530,103300,429706285,3220,3220,3220,3220,60
20240530,103200,429513085,3220,3205,3220,3200,1205
20240530,103100,425656460,3220,3210,3220,3210,621
20240530,103000,423658220,3200,3200,3200,3200,0
20240530,102900,423658220,3200,3200,3200,3200,116
20240530,102800,423287020,3220,3200,3220,3200,267
20240530,102700,422432600,3225,3225,3230,3225,951
20240530,102600,419364785,3225,3200,3225,3200,2401
20240530,102500,411645790,3180,3180,3180,3180,13
20240530,102400,411604450,3210,3205,3210,3200,144
20240530,102300,411142335,3210,3180,3215,3180,2333
20240530,102200,403686465,3175,3175,3175,3175,504
20240530,102100,402086265,3175,3170,3175,3170,2788
20240530,102000,393243380,3160,3160,3160,3160,0
20240530,101900,393243380,3160,3160,3160,3160,0
20240530,101800,393243380,3160,3160,3160,3160,0
20240530,101700,393243380,3160,3160,3160,3160,0
20240530,101600,393243380,3160,3170,3170,3160,2237
20240530,101500,386174150,3170,3170,3170,3170,28
20240530,101400,386085390,3160,3160,3160,3160,0
20240530,101300,386085390,3160,3160,3160,3160,640
20240530,101200,384062990,3160,3160,3160,3160,258
20240530,101100,383247710,3160,3160,3160,3160,500
20240530,101000,381667710,3160,3160,3160,3160,1150
20240530,100900,378033710,3160,3160,3160,3150,504
20240530,100800,376442870,3160,3160,3160,3160,550
20240530,100700,374704870,3150,3145,3150,3145,1244
20240530,100600,370791270,3140,3140,3140,3140,124
20240530,100500,370401910,3140,3140,3140,3140,15
20240530,100400,370354810,3145,3140,3145,3140,1022
20240530,100300,367140730,3140,3140,3140,3140,281
20240530,100200,366258390,3140,3120,3140,3120,2969
20240530,100100,356963315,3120,3120,3125,3110,3125
20240530,100000,347225950,3120,3130,3130,3120,3641
20240530,095900,335834660,3130,3135,3140,3130,3973
20240530,095800,323392100,3140,3145,3145,3140,1057
20240530,095700,320068570,3145,3140,3145,3140,911
20240530,095600,317205560,3145,3145,3150,3145,5785
20240530,095500,299011725,3145,3150,3150,3145,1356
20240530,095400,294747055,3150,3165,3165,3150,1597
20240530,095300,289714405,3165,3165,3165,3165,1
20240530,095200,289711240,3160,3160,3160,3160,210
20240530,095100,289047640,3160,3165,3165,3160,751
20240530,095000,286674475,3170,3170,3170,3170,2
20240530,094900,286668135,3170,3160,3170,3160,1417
20240530,094800,282183365,3160,3145,3160,3145,1345
20240530,094700,277950325,3145,3150,3150,3145,2925
20240530,094600,268743860,3150,3160,3160,3150,779
20240530,094500,266289530,3150,3150,3150,3150,348
20240530,094400,265193330,3150,3155,3155,3150,2373
20240530,094300,257716575,3155,3155,3155,3150,1006
20240530,094200,254547610,3150,3155,3155,3150,737
20240530,094100,252225170,3150,3155,3160,3150,1848
20240530,094000,246396440,3160,3165,3165,3160,516
20240530,093900,244765380,3175,3165,3175,3155,6084
20240530,093800,225538495,3165,3180,3180,3165,2294
20240530,093700,218275735,3170,3185,3185,3170,2391
20240530,093600,210695220,3185,3190,3190,3185,133
20240530,093500,210271350,3190,3190,3190,3180,52
20240530,093400,210105620,3190,3170,3190,3170,425
20240530,093300,208757880,3190,3175,3205,3170,1143
20240530,093200,205130690,3185,3185,3200,3180,7527
20240530,093100,181118955,3190,3200,3200,3190,44
20240530,093000,180978575,3200,3205,3205,3200,545
20240530,092900,179234545,3200,3200,3200,3200,916
20240530,092800,176303345,3205,3185,3205,3185,1323
20240530,092700,172089390,3185,3185,3185,3185,101
20240530,092600,171767705,3185,3205,3205,3185,150
20240530,092500,171289190,3190,3190,3190,3190,0
20240530,092400,171289190,3190,3190,3190,3185,1419
20240530,092300,166767115,3185,3185,3190,3185,214
20240530,092200,166085400,3185,3185,3190,3185,23
20240530,092100,166012120,3185,3220,3220,3170,934
20240530,092000,163036160,3220,3210,3220,3210,372
20240530,091900,161841200,3210,3220,3220,3210,1001
20240530,091800,158618300,3220,3190,3235,3190,3950
20240530,091700,145934765,3190,3185,3190,3165,7686
20240530,091600,121491275,3185,3195,3195,3185,163
20240530,091500,120972020,3195,3210,3210,3175,2943
20240530,091400,111590265,3210,3175,3215,3175,2585
20240530,091300,103310815,3200,3175,3200,3175,2840
20240530,091200,94244695,3180,3195,3195,3175,926
20240530,091100,91302120,3175,3215,3225,3165,11463
20240530,091000,54883420,3215,3225,3225,3215,1309
20240530,090900,50673945,3235,3235,3235,3230,537
20240530,090800,48936870,3230,3225,3230,3225,190
20240530,090700,48323380,3230,3215,3230,3210,3654
20240530,090600,36545020,3215,3210,3215,3210,640
20240530,090500,34490615,3210,3210,3210,3210,2130
20240530,090400,27653315,3220,3210,3220,3210,233
20240530,090300,26903065,3215,3225,3225,3215,845
20240530,090200,24182070,3235,3220,3240,3190,2265
20240530,090100,16906580,3190,3195,3220,3180,670
20240530,090000,14771285,3190,3185,3240,3185,4602