KissMeData/053800/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,193700,1957450000,62900,62900,62900,62900,1142
20240530,193600,1957450000,62900,62900,62900,62900,0
20240530,193500,1957450000,62900,62900,62900,62900,0
20240530,193400,1957450000,62900,62900,62900,62900,0
20240530,193300,1957450000,62900,62900,62900,62900,0
20240530,193200,1957450000,62900,62900,62900,62900,0
20240530,193100,1957450000,62900,62900,62900,62900,0
20240530,193000,1957450000,62900,62900,62900,62900,0
20240530,192900,1957450000,62900,62900,62900,62900,0
20240530,192800,1957450000,62900,62900,62900,62900,0
20240530,192700,1957450000,62900,62900,62900,62900,0
20240530,192600,1957450000,62900,62900,62900,62900,0
20240530,192500,1957450000,62900,62900,62900,62900,0
20240530,192400,1957450000,62900,62900,62900,62900,0
20240530,192300,1957450000,62900,62900,62900,62900,0
20240530,192200,1957450000,62900,62900,62900,62900,0
20240530,192100,1957450000,62900,62900,62900,62900,0
20240530,192000,1957450000,62900,62900,62900,62900,0
20240530,191900,1957450000,62900,62900,62900,62900,0
20240530,191800,1957450000,62900,62900,62900,62900,0
20240530,191700,1957450000,62900,62900,62900,62900,0
20240530,191600,1957450000,62900,62900,62900,62900,0
20240530,191500,1957450000,62900,62900,62900,62900,0
20240530,191400,1957450000,62900,62900,62900,62900,0
20240530,191300,1957450000,62900,62900,62900,62900,0
20240530,191200,1957450000,62900,62900,62900,62900,0
20240530,191100,1957450000,62900,62900,62900,62900,0
20240530,191000,1957450000,62900,62900,62900,62900,0
20240530,190900,1957450000,62900,62900,62900,62900,0
20240530,190800,1957450000,62900,62900,62900,62900,0
20240530,190700,1957450000,62900,62900,62900,62900,1142
20240530,190600,1957450000,62900,62900,62900,62900,0
20240530,190500,1957450000,62900,62900,62900,62900,0
20240530,190400,1957450000,62900,62900,62900,62900,0
20240530,190300,1957450000,62900,62900,62900,62900,0
20240530,190200,1957450000,62900,62900,62900,62900,0
20240530,190100,1957450000,62900,62900,62900,62900,0
20240530,190000,1957450000,62900,62900,62900,62900,0
20240530,185900,1957450000,62900,62900,62900,62900,0
20240530,185800,1957450000,62900,62900,62900,62900,0
20240530,185700,1957450000,62900,62900,62900,62900,0
20240530,185600,1957450000,62900,62900,62900,62900,0
20240530,185500,1957450000,62900,62900,62900,62900,0
20240530,185400,1957450000,62900,62900,62900,62900,0
20240530,185300,1957450000,62900,62900,62900,62900,0
20240530,185200,1957450000,62900,62900,62900,62900,0
20240530,185100,1957450000,62900,62900,62900,62900,0
20240530,185000,1957450000,62900,62900,62900,62900,0
20240530,184900,1957450000,62900,62900,62900,62900,0
20240530,184800,1957450000,62900,62900,62900,62900,0
20240530,184700,1957450000,62900,62900,62900,62900,0
20240530,184600,1957450000,62900,62900,62900,62900,0
20240530,184500,1957450000,62900,62900,62900,62900,0
20240530,184400,1957450000,62900,62900,62900,62900,0
20240530,184300,1957450000,62900,62900,62900,62900,0
20240530,184200,1957450000,62900,62900,62900,62900,0
20240530,184100,1957450000,62900,62900,62900,62900,0
20240530,184000,1957450000,62900,62900,62900,62900,0
20240530,183900,1957450000,62900,62900,62900,62900,0
20240530,183800,1957450000,62900,62900,62900,62900,0
20240530,183700,1957450000,62900,62900,62900,62900,1142
20240530,183600,1957450000,62900,62900,62900,62900,0
20240530,183500,1957450000,62900,62900,62900,62900,0
20240530,183400,1957450000,62900,62900,62900,62900,0
20240530,183300,1957450000,62900,62900,62900,62900,0
20240530,183200,1957450000,62900,62900,62900,62900,0
20240530,183100,1957450000,62900,62900,62900,62900,0
20240530,183000,1957450000,62900,62900,62900,62900,0
20240530,182900,1957450000,62900,62900,62900,62900,0
20240530,182800,1957450000,62900,62900,62900,62900,0
20240530,182700,1957450000,62900,62900,62900,62900,0
20240530,182600,1957450000,62900,62900,62900,62900,0
20240530,182500,1957450000,62900,62900,62900,62900,0
20240530,182400,1957450000,62900,62900,62900,62900,0
20240530,182300,1957450000,62900,62900,62900,62900,0
20240530,182200,1957450000,62900,62900,62900,62900,0
20240530,182100,1957450000,62900,62900,62900,62900,0
20240530,182000,1957450000,62900,62900,62900,62900,0
20240530,181900,1957450000,62900,62900,62900,62900,0
20240530,181800,1957450000,62900,62900,62900,62900,0
20240530,181700,1957450000,62900,62900,62900,62900,0
20240530,181600,1957450000,62900,62900,62900,62900,0
20240530,181500,1957450000,62900,62900,62900,62900,0
20240530,181400,1957450000,62900,62900,62900,62900,0
20240530,181300,1957450000,62900,62900,62900,62900,0
20240530,181200,1957450000,62900,62900,62900,62900,0
20240530,181100,1957450000,62900,62900,62900,62900,0
20240530,181000,1957450000,62900,62900,62900,62900,0
20240530,180900,1957450000,62900,62900,62900,62900,0
20240530,180800,1957450000,62900,62900,62900,62900,0
20240530,180700,1957450000,62900,62900,62900,62900,1142
20240530,180600,1957450000,62900,62900,62900,62900,0
20240530,180500,1957450000,62900,62900,62900,62900,0
20240530,180400,1957450000,62900,62900,62900,62900,0
20240530,180300,1957450000,62900,62900,62900,62900,0
20240530,180200,1957450000,62900,62900,62900,62900,0
20240530,180100,1957450000,62900,62900,62900,62900,0
20240530,180000,1957450000,62900,62900,62900,62900,0
20240530,175900,1957450000,62900,62900,62900,62900,0
20240530,175800,1957450000,62900,62900,62900,62900,0
20240530,175700,1957450000,62900,62900,62900,62900,0
20240530,175600,1957450000,62900,62900,62900,62900,0
20240530,175500,1957450000,62900,62900,62900,62900,0
20240530,175400,1957450000,62900,62900,62900,62900,0
20240530,175300,1957450000,62900,62900,62900,62900,0
20240530,175200,1957450000,62900,62900,62900,62900,0
20240530,175100,1957450000,62900,62900,62900,62900,0
20240530,175000,1957450000,62900,62900,62900,62900,0
20240530,174900,1957450000,62900,62900,62900,62900,0
20240530,174800,1957450000,62900,62900,62900,62900,0
20240530,174700,1957450000,62900,62900,62900,62900,0
20240530,174600,1957450000,62900,62900,62900,62900,0
20240530,174500,1957450000,62900,62900,62900,62900,0
20240530,174400,1957450000,62900,62900,62900,62900,0
20240530,174300,1957450000,62900,62900,62900,62900,0
20240530,174200,1957450000,62900,62900,62900,62900,0
20240530,174100,1957450000,62900,62900,62900,62900,0
20240530,174000,1957450000,62900,62900,62900,62900,0
20240530,173900,1957450000,62900,62900,62900,62900,0
20240530,173800,1957450000,62900,62900,62900,62900,0
20240530,173700,1957450000,62900,62900,62900,62900,1142
20240530,173600,1957450000,62900,62900,62900,62900,0
20240530,173500,1957450000,62900,62900,62900,62900,0
20240530,173400,1957450000,62900,62900,62900,62900,0
20240530,173300,1957450000,62900,62900,62900,62900,0
20240530,173200,1957450000,62900,62900,62900,62900,0
20240530,173100,1957450000,62900,62900,62900,62900,0
20240530,173000,1957450000,62900,62900,62900,62900,0
20240530,172900,1957450000,62900,62900,62900,62900,0
20240530,172800,1957450000,62900,62900,62900,62900,0
20240530,172700,1957450000,62900,62900,62900,62900,0
20240530,172600,1957450000,62900,62900,62900,62900,0
20240530,172500,1957450000,62900,62900,62900,62900,0
20240530,172400,1957450000,62900,62900,62900,62900,0
20240530,172300,1957450000,62900,62900,62900,62900,0
20240530,172200,1957450000,62900,62900,62900,62900,0
20240530,172100,1957450000,62900,62900,62900,62900,0
20240530,172000,1957450000,62900,62900,62900,62900,0
20240530,171900,1957450000,62900,62900,62900,62900,0
20240530,171800,1957450000,62900,62900,62900,62900,0
20240530,171700,1957450000,62900,62900,62900,62900,0
20240530,171600,1957450000,62900,62900,62900,62900,0
20240530,171500,1957450000,62900,62900,62900,62900,0
20240530,171400,1957450000,62900,62900,62900,62900,0
20240530,171300,1957450000,62900,62900,62900,62900,0
20240530,171200,1957450000,62900,62900,62900,62900,0
20240530,171100,1957450000,62900,62900,62900,62900,0
20240530,171000,1957450000,62900,62900,62900,62900,0
20240530,170900,1957450000,62900,62900,62900,62900,0
20240530,170800,1957450000,62900,62900,62900,62900,0
20240530,170700,1957450000,62900,62900,62900,62900,1142
20240530,170600,1957450000,62900,62900,62900,62900,0
20240530,170500,1957450000,62900,62900,62900,62900,0
20240530,170400,1957450000,62900,62900,62900,62900,0
20240530,170300,1957450000,62900,62900,62900,62900,0
20240530,170200,1957450000,62900,62900,62900,62900,0
20240530,170100,1957450000,62900,62900,62900,62900,0
20240530,170000,1957450000,62900,62900,62900,62900,0
20240530,165900,1957450000,62900,62900,62900,62900,0
20240530,165800,1957450000,62900,62900,62900,62900,0
20240530,165700,1957450000,62900,62900,62900,62900,0
20240530,165600,1957450000,62900,62900,62900,62900,0
20240530,165500,1957450000,62900,62900,62900,62900,0
20240530,165400,1957450000,62900,62900,62900,62900,0
20240530,165300,1957450000,62900,62900,62900,62900,0
20240530,165200,1957450000,62900,62900,62900,62900,0
20240530,165100,1957450000,62900,62900,62900,62900,0
20240530,165000,1957450000,62900,62900,62900,62900,0
20240530,164900,1957450000,62900,62900,62900,62900,0
20240530,164800,1957450000,62900,62900,62900,62900,0
20240530,164700,1957450000,62900,62900,62900,62900,0
20240530,164600,1957450000,62900,62900,62900,62900,0
20240530,164500,1957450000,62900,62900,62900,62900,0
20240530,164400,1957450000,62900,62900,62900,62900,0
20240530,164300,1957450000,62900,62900,62900,62900,0
20240530,164200,1957450000,62900,62900,62900,62900,0
20240530,164100,1957450000,62900,62900,62900,62900,0
20240530,164000,1957450000,62900,62900,62900,62900,0
20240530,163900,1957450000,62900,62900,62900,62900,0
20240530,163800,1957450000,62900,62900,62900,62900,0
20240530,163700,1957450000,62900,62900,62900,62900,1142
20240530,163600,1957450000,62900,62900,62900,62900,0
20240530,163500,1957450000,62900,62900,62900,62900,0
20240530,163400,1957450000,62900,62900,62900,62900,0
20240530,163300,1957450000,62900,62900,62900,62900,0
20240530,163200,1957450000,62900,62900,62900,62900,0
20240530,163100,1957450000,62900,62900,62900,62900,0
20240530,163000,1957450000,62900,62900,62900,62900,0
20240530,162900,1957450000,62900,62900,62900,62900,0
20240530,162800,1957450000,62900,62900,62900,62900,0
20240530,162700,1957450000,62900,62900,62900,62900,0
20240530,162600,1957450000,62900,62900,62900,62900,0
20240530,162500,1957450000,62900,62900,62900,62900,0
20240530,162400,1957450000,62900,62900,62900,62900,0
20240530,162300,1957450000,62900,62900,62900,62900,0
20240530,162200,1957450000,62900,62900,62900,62900,0
20240530,162100,1957450000,62900,62900,62900,62900,0
20240530,162000,1957450000,62900,62900,62900,62900,0
20240530,161900,1957450000,62900,62900,62900,62900,0
20240530,161800,1957450000,62900,62900,62900,62900,0
20240530,161700,1957450000,62900,62900,62900,62900,0
20240530,161600,1957450000,62900,62900,62900,62900,0
20240530,161500,1957450000,62900,62900,62900,62900,0
20240530,161400,1957450000,62900,62900,62900,62900,0
20240530,161300,1957450000,62900,62900,62900,62900,0
20240530,161200,1957450000,62900,62900,62900,62900,0
20240530,161100,1957450000,62900,62900,62900,62900,0
20240530,161000,1957450000,62900,62900,62900,62900,0
20240530,160900,1957450000,62900,62900,62900,62900,0
20240530,160800,1957450000,62900,62900,62900,62900,0
20240530,160700,1957450000,62900,62900,62900,62900,1142
20240530,160600,1957450000,62900,62900,62900,62900,0
20240530,160500,1957450000,62900,62900,62900,62900,0
20240530,160400,1957450000,62900,62900,62900,62900,0
20240530,160300,1957450000,62900,62900,62900,62900,0
20240530,160200,1957450000,62900,62900,62900,62900,0
20240530,160100,1957450000,62900,62900,62900,62900,0
20240530,160000,1957450000,62900,62900,62900,62900,0
20240530,155900,1957450000,62900,62900,62900,62900,0
20240530,155800,1957450000,62900,62900,62900,62900,0
20240530,155700,1957450000,62900,62900,62900,62900,0
20240530,155600,1957450000,62900,62900,62900,62900,0
20240530,155500,1957450000,62900,62900,62900,62900,0
20240530,155400,1957450000,62900,62900,62900,62900,0
20240530,155300,1957450000,62900,62900,62900,62900,0
20240530,155200,1957450000,62900,62900,62900,62900,0
20240530,155100,1957450000,62900,62900,62900,62900,0
20240530,155000,1957450000,62900,62900,62900,62900,0
20240530,154900,1957450000,62900,62900,62900,62900,0
20240530,154800,1957450000,62900,62900,62900,62900,0
20240530,154700,1957450000,62900,62900,62900,62900,0
20240530,154600,1957450000,62900,62900,62900,62900,0
20240530,154500,1957450000,62900,62900,62900,62900,0
20240530,154400,1957450000,62900,62900,62900,62900,0
20240530,154300,1957450000,62900,62900,62900,62900,0
20240530,154200,1957450000,62900,62900,62900,62900,0
20240530,154100,1957450000,62900,62900,62900,62900,0
20240530,154000,1957450000,62900,62900,62900,62900,0
20240530,153900,1957450000,62900,62900,62900,62900,0
20240530,153800,1957450000,62900,62900,62900,62900,0
20240530,153700,1957450000,62900,62900,62900,62900,1142
20240530,153600,1957450000,62900,62900,62900,62900,0
20240530,153500,1957450000,62900,62900,62900,62900,0
20240530,153400,1957450000,62900,62900,62900,62900,0
20240530,153300,1957450000,62900,62900,62900,62900,0
20240530,153200,1957450000,62900,62900,62900,62900,0
20240530,153100,1957450000,62900,62900,62900,62900,0
20240530,153000,1957450000,62900,62900,62900,62900,1142
20240530,152900,1885618200,62700,62700,62700,62700,0
20240530,152800,1885618200,62700,62700,62700,62700,0
20240530,152700,1885618200,62700,62700,62700,62700,0
20240530,152600,1885618200,62700,62700,62700,62700,0
20240530,152500,1885618200,62700,62700,62700,62700,0
20240530,152400,1885618200,62700,62700,62700,62700,0
20240530,152300,1885618200,62700,62700,62700,62700,0
20240530,152200,1885618200,62700,62700,62700,62700,0
20240530,152100,1885618200,62700,62700,62700,62700,0
20240530,152000,1885618200,62700,62700,62700,62700,0
20240530,151900,1885618200,62700,62700,62700,62500,89
20240530,151800,1880038500,62700,62700,62700,62600,74
20240530,151700,1875404100,62700,62700,62700,62600,96
20240530,151600,1869389900,62600,62600,62600,62500,392
20240530,151500,1844851700,62700,62700,62700,62700,0
20240530,151400,1844851700,62700,62700,62700,62600,121
20240530,151300,1837270300,62700,62700,62700,62700,0
20240530,151200,1837270300,62700,62600,62700,62600,78
20240530,151100,1832385300,62700,62600,62700,62600,194
20240530,151000,1820238000,62600,62600,62600,62600,17
20240530,150900,1819173800,62600,62500,62600,62500,106
20240530,150800,1812539100,62500,62500,62500,62500,270
20240530,150700,1795664100,62500,62400,62500,62400,164
20240530,150600,1785429000,62500,62500,62500,62400,65
20240530,150500,1781368000,62400,62400,62400,62400,125
20240530,150400,1773568000,62400,62400,62400,62400,66
20240530,150300,1769449600,62400,62400,62400,62400,57
20240530,150200,1765892800,62400,62300,62400,62300,55
20240530,150100,1762461400,62400,62400,62400,62400,0
20240530,150000,1762461400,62400,62300,62400,62300,271
20240530,145900,1745575900,62200,62200,62200,62200,25
20240530,145800,1744020900,62200,62200,62200,62200,114
20240530,145700,1736930100,62300,62300,62300,62300,33
20240530,145600,1734874200,62200,62200,62200,62200,6
20240530,145500,1734501000,62200,62200,62200,62200,80
20240530,145400,1729525000,62200,62200,62200,62200,4
20240530,145300,1729276200,62200,62200,62200,62200,93
20240530,145200,1723491600,62200,62300,62300,62200,20
20240530,145100,1722247100,62300,62300,62300,62300,0
20240530,145000,1722247100,62300,62300,62300,62300,19
20240530,144900,1721063400,62200,62200,62200,62200,0
20240530,144800,1721063400,62200,62200,62200,62200,15
20240530,144700,1720130400,62200,62100,62200,62100,32
20240530,144600,1718141600,62100,62100,62100,62100,0
20240530,144500,1718141600,62100,62100,62100,62100,22
20240530,144400,1716775400,62200,62200,62200,62200,0
20240530,144300,1716775400,62200,62200,62200,62200,37
20240530,144200,1714474000,62200,62200,62200,62200,56
20240530,144100,1710990800,62200,62200,62200,62200,133
20240530,144000,1702718200,62200,62200,62200,62200,1
20240530,143900,1702656000,62200,62200,62200,62200,0
20240530,143800,1702656000,62200,62200,62200,62200,18
20240530,143700,1701536400,62200,62200,62200,62200,15
20240530,143600,1700603400,62100,62100,62100,62100,0
20240530,143500,1700603400,62100,62100,62100,62100,56
20240530,143400,1697125800,62100,62100,62100,62100,2
20240530,143300,1697001600,62100,62000,62100,62000,17
20240530,143200,1695946000,62000,62000,62000,62000,140
20240530,143100,1687266000,62000,62100,62100,62000,734
20240530,143000,1641750800,62100,62000,62100,62000,225
20240530,142900,1627800400,62100,62000,62100,62000,102
20240530,142800,1621476300,62100,62100,62100,62100,0
20240530,142700,1621476300,62100,62100,62100,62000,113
20240530,142600,1614468000,62000,62100,62100,62000,121
20240530,142500,1606954500,62100,62100,62100,62000,118
20240530,142400,1599636700,62000,62100,62100,62000,39
20240530,142300,1597218200,62100,62000,62100,62000,2493
20240530,142200,1442643700,62100,62100,62100,62100,100
20240530,142100,1436433700,62100,62100,62100,62100,44
20240530,142000,1433701300,62100,62100,62100,62100,0
20240530,141900,1433701300,62100,62100,62100,62000,143
20240530,141800,1424822300,62100,62100,62100,62100,1884
20240530,141700,1307825900,62100,62200,62200,62100,228
20240530,141600,1293665800,62200,62200,62200,62200,17
20240530,141500,1292608400,62200,62100,62200,62100,2
20240530,141400,1292484100,62200,62200,62200,62200,12
20240530,141300,1291737700,62200,62200,62200,62200,2
20240530,141200,1291613300,62200,62200,62200,62200,65
20240530,141100,1287570300,62300,62300,62300,62300,14
20240530,141000,1286698100,62300,62300,62300,62300,31
20240530,140900,1284766800,62300,62300,62300,62300,33
20240530,140800,1282710900,62100,62200,62200,62100,29
20240530,140700,1280908800,62200,62200,62200,62100,535
20240530,140600,1247631900,62100,62200,62200,62100,307
20240530,140500,1228540200,62200,62200,62200,62200,0
20240530,140400,1228540200,62200,62100,62200,62100,14
20240530,140300,1227670600,62100,62200,62200,62100,39
20240530,140200,1225245400,62200,62200,62200,62200,5
20240530,140100,1224934400,62200,62200,62200,62200,1
20240530,140000,1224872200,62200,62200,62200,62200,2
20240530,135900,1224747800,62200,62200,62200,62200,1
20240530,135800,1224685600,62200,62200,62200,62100,58
20240530,135700,1221083500,62200,62200,62200,62200,21
20240530,135600,1219777300,62200,62200,62200,62200,2
20240530,135500,1219652900,62100,62100,62100,62100,3
20240530,135400,1219466600,62100,62100,62100,62100,1
20240530,135300,1219404500,62100,62100,62100,62100,1
20240530,135200,1219342400,62200,62200,62200,62200,6
20240530,135100,1218969200,62200,62200,62200,62200,4
20240530,135000,1218720400,62200,62100,62200,62100,29
20240530,134900,1216919400,62200,62200,62200,62200,1
20240530,134800,1216857200,62200,62200,62200,62200,1
20240530,134700,1216795000,62200,62200,62200,62200,0
20240530,134600,1216795000,62200,62200,62200,62200,17
20240530,134500,1215737600,62100,62100,62100,62100,0
20240530,134400,1215737600,62100,62100,62100,62100,0
20240530,134300,1215737600,62100,62100,62100,62100,0
20240530,134200,1215737600,62100,62100,62100,62100,9
20240530,134100,1215178700,62200,62200,62200,62200,0
20240530,134000,1215178700,62200,62200,62200,62200,16
20240530,133900,1214183500,62100,62100,62100,62100,0
20240530,133800,1214183500,62100,62200,62200,62100,72
20240530,133700,1209707300,62200,62200,62200,62200,0
20240530,133600,1209707300,62200,62200,62200,62200,17
20240530,133500,1208649900,62100,62100,62100,62100,0
20240530,133400,1208649900,62100,62200,62200,62100,147
20240530,133300,1199521100,62100,62100,62100,62100,0
20240530,133200,1199521100,62100,62100,62100,62100,0
20240530,133100,1199521100,62100,62200,62200,62100,50
20240530,133000,1196414600,62200,62200,62200,62200,0
20240530,132900,1196414600,62200,62200,62200,62200,20
20240530,132800,1195170600,62100,62100,62100,62100,26
20240530,132700,1193556000,62100,62100,62100,62100,0
20240530,132600,1193556000,62100,62100,62100,62100,4
20240530,132500,1193307600,62200,62100,62200,62100,11
20240530,132400,1192624000,62100,62100,62100,62100,5
20240530,132300,1192313500,62100,62200,62200,62100,2
20240530,132200,1192189200,62200,62200,62200,62200,0
20240530,132100,1192189200,62200,62200,62200,62200,8
20240530,132000,1191691600,62200,62200,62200,62200,2
20240530,131900,1191567200,62100,62100,62100,62100,0
20240530,131800,1191567200,62100,62100,62100,62100,219
20240530,131700,1177967300,62200,62200,62200,62200,1
20240530,131600,1177905100,62200,62200,62200,62200,1
20240530,131500,1177842900,62200,62200,62200,62200,11
20240530,131400,1177158700,62100,62100,62100,62100,0
20240530,131300,1177158700,62100,62100,62100,62100,6
20240530,131200,1176786100,62100,62100,62100,62100,1
20240530,131100,1176724000,62100,62100,62100,62100,38
20240530,131000,1174364200,62100,62200,62200,62100,108
20240530,130900,1167656600,62200,62200,62200,62200,2
20240530,130800,1167532200,62100,62100,62100,62100,11
20240530,130700,1166849100,62100,62100,62100,62100,1
20240530,130600,1166787000,62100,62100,62100,62100,2
20240530,130500,1166662800,62100,62100,62100,62100,0
20240530,130400,1166662800,62100,62100,62100,62100,60
20240530,130300,1162936800,62100,62100,62100,62100,32
20240530,130200,1160949600,62100,62200,62200,62100,149
20240530,130100,1151694000,62200,62200,62200,62200,0
20240530,130000,1151694000,62200,62200,62200,62200,2
20240530,125900,1151569600,62200,62200,62200,62200,21
20240530,125800,1150263400,62200,62200,62200,62200,114
20240530,125700,1143172600,62100,62100,62100,62100,0
20240530,125600,1143172600,62100,62100,62100,62100,0
20240530,125500,1143172600,62100,62200,62200,62100,12
20240530,125400,1142426400,62100,62100,62100,62100,2
20240530,125300,1142302200,62200,62200,62200,62200,14
20240530,125200,1141431400,62100,62100,62100,62100,0
20240530,125100,1141431400,62100,62200,62200,62100,25
20240530,125000,1139877800,62200,62200,62200,62200,1
20240530,124900,1139815600,62200,62200,62200,62200,1
20240530,124800,1139753400,62100,62100,62100,62100,0
20240530,124700,1139753400,62100,62100,62100,62100,0
20240530,124600,1139753400,62100,62100,62100,62100,0
20240530,124500,1139753400,62100,62100,62100,62100,0
20240530,124400,1139753400,62100,62100,62100,62100,32
20240530,124300,1137766200,62100,62100,62100,62100,8
20240530,124200,1137269400,62100,62200,62200,62100,17
20240530,124100,1136212300,62100,62100,62100,62100,0
20240530,124000,1136212300,62100,62200,62200,62100,15
20240530,123900,1135279500,62000,62200,62200,62000,16
20240530,123800,1134284700,62000,62000,62000,62000,0
20240530,123700,1134284700,62000,62000,62000,62000,12
20240530,123600,1133540700,62000,62100,62100,62000,235
20240530,123500,1118950200,62100,62100,62100,62100,0
20240530,123400,1118950200,62100,62100,62100,62100,103
20240530,123300,1112553900,62100,62200,62200,62100,462
20240530,123200,1083862400,62100,62100,62100,62100,0
20240530,123100,1083862400,62100,62200,62200,62100,17
20240530,123000,1082805300,62100,62100,62100,62100,0
20240530,122900,1082805300,62100,62100,62200,62100,108
20240530,122800,1076090300,62100,62100,62100,62100,0
20240530,122700,1076090300,62100,62200,62200,62100,2
20240530,122600,1075966000,62100,62100,62200,62100,13
20240530,122500,1075158500,62100,62100,62100,62100,0
20240530,122400,1075158500,62100,62200,62200,62100,59
20240530,122300,1071489600,62100,62100,62100,62100,7
20240530,122200,1071054900,62100,62100,62100,62100,115
20240530,122100,1063913400,62100,62100,62200,62100,61
20240530,122000,1060123300,62200,62200,62200,62200,209
20240530,121900,1047123500,62200,62200,62200,62200,0
20240530,121800,1047123500,62200,62200,62200,62200,2
20240530,121700,1046999100,62200,62200,62200,62200,0
20240530,121600,1046999100,62200,62100,62200,62100,12
20240530,121500,1046253700,62100,62100,62100,62100,0
20240530,121400,1046253700,62100,62100,62100,62100,0
20240530,121300,1046253700,62100,62200,62200,62100,59
20240530,121200,1042585800,62100,62100,62100,62100,58
20240530,121100,1038984000,62100,62200,62200,62100,215
20240530,121000,1025614300,62100,62200,62200,62100,54
20240530,120900,1022260700,62200,62200,62200,62200,1
20240530,120800,1022198500,62100,62100,62100,62100,0
20240530,120700,1022198500,62100,62200,62200,62100,26
20240530,120600,1020581900,62100,62100,62100,62100,0
20240530,120500,1020581900,62100,62200,62200,62100,12
20240530,120400,1019835700,62100,62200,62200,62100,11
20240530,120300,1019151600,62100,62200,62200,62100,14
20240530,120200,1018281000,62100,62200,62200,62100,12
20240530,120100,1017534800,62100,62100,62100,62100,0
20240530,120000,1017534800,62100,62100,62100,62100,0
20240530,115900,1017534800,62100,62100,62100,62100,119
20240530,115800,1010144900,62100,62100,62100,62100,0
20240530,115700,1010144900,62100,62200,62200,62100,47
20240530,115600,1007222200,62100,62100,62100,62100,0
20240530,115500,1007222200,62100,62100,62100,62100,1
20240530,115400,1007160100,62100,62100,62100,62100,118
20240530,115300,999832300,62100,62100,62200,62100,12
20240530,115200,999086600,62200,62200,62200,62200,1
20240530,115100,999024400,62100,62100,62100,62100,0
20240530,115000,999024400,62100,62100,62100,62100,1
20240530,114900,998962300,62200,62200,62200,62200,0
20240530,114800,998962300,62200,62200,62200,62200,2
20240530,114700,998837900,62100,62100,62100,62100,0
20240530,114600,998837900,62100,62100,62100,62100,0
20240530,114500,998837900,62100,62100,62100,62100,83
20240530,114400,993683600,62100,62100,62100,62100,6
20240530,114300,993311000,62200,62100,62200,62100,4
20240530,114200,993062400,62100,62200,62200,62100,48
20240530,114100,990077500,62100,62100,62100,62100,0
20240530,114000,990077500,62100,62100,62100,62100,0
20240530,113900,990077500,62100,62100,62100,62100,55
20240530,113800,986662000,62100,62100,62100,62100,153
20240530,113700,977160700,62100,62200,62200,62100,9
20240530,113600,976601000,62100,62200,62200,62100,22
20240530,113500,975232900,62100,62200,62200,62100,10
20240530,113400,974611100,62100,62100,62100,62100,0
20240530,113300,974611100,62100,62100,62100,62100,0
20240530,113200,974611100,62100,62100,62100,62100,0
20240530,113100,974611100,62100,62100,62100,62100,0
20240530,113000,974611100,62100,62200,62200,62100,159
20240530,112900,964734600,62200,62200,62200,62200,3
20240530,112800,964548000,62200,62100,62200,62100,14
20240530,112700,963678500,62100,62100,62100,62100,0
20240530,112600,963678500,62100,62100,62100,62100,0
20240530,112500,963678500,62100,62100,62100,62100,0
20240530,112400,963678500,62100,62100,62100,62100,1
20240530,112300,963616400,62100,62200,62200,62100,15
20240530,112200,962684600,62100,62100,62100,62100,499
20240530,112100,931696700,62000,62100,62100,62000,21
20240530,112000,930393000,62000,62100,62100,62000,18
20240530,111900,929276500,62100,62100,62100,62100,0
20240530,111800,929276500,62100,62100,62100,62000,118
20240530,111700,921949900,62100,62100,62100,62100,0
20240530,111600,921949900,62100,62200,62200,62100,4
20240530,111500,921701400,62100,62200,62200,62100,550
20240530,111400,887545400,62100,62100,62100,62100,0
20240530,111300,887545400,62100,62100,62100,62100,49
20240530,111200,884502500,62100,62100,62100,62100,0
20240530,111100,884502500,62100,62100,62100,62100,0
20240530,111000,884502500,62100,62100,62100,62100,12
20240530,110900,883757300,62100,62100,62100,62100,0
20240530,110800,883757300,62100,62100,62100,62100,0
20240530,110700,883757300,62100,62100,62100,62100,0
20240530,110600,883757300,62100,62100,62100,62100,0
20240530,110500,883757300,62100,62100,62100,62100,0
20240530,110400,883757300,62100,62100,62100,62100,0
20240530,110300,883757300,62100,62100,62100,62100,1
20240530,110200,883695200,62100,62200,62200,62100,12
20240530,110100,882949000,62200,62200,62200,62200,1
20240530,110000,882886800,62200,62200,62200,62200,14
20240530,105900,882016000,62200,62200,62200,62200,0
20240530,105800,882016000,62200,62200,62200,62200,0
20240530,105700,882016000,62200,62200,62200,62200,0
20240530,105600,882016000,62200,62200,62200,62200,0
20240530,105500,882016000,62200,62100,62200,62100,2
20240530,105400,881891700,62100,62100,62100,62100,0
20240530,105300,881891700,62100,62100,62100,62100,0
20240530,105200,881891700,62100,62100,62100,62100,0
20240530,105100,881891700,62100,62100,62100,62100,19
20240530,105000,880711800,62000,62100,62100,62000,1437
20240530,104900,791474200,62100,62100,62200,62100,25
20240530,104800,789921200,62100,62100,62200,62100,21
20240530,104700,788615700,62100,62100,62100,62100,0
20240530,104600,788615700,62100,62100,62100,62100,1
20240530,104500,788553600,62100,62200,62200,62100,47
20240530,104400,785630900,62100,62100,62100,62100,1
20240530,104300,785568800,62100,62100,62200,62100,121
20240530,104200,778044700,62100,62100,62100,62100,0
20240530,104100,778044700,62100,62100,62200,62100,149
20240530,104000,768791300,62100,62100,62100,62100,4
20240530,103900,768542900,62100,62100,62100,62100,23
20240530,103800,767114600,62100,62100,62100,62100,1
20240530,103700,767052500,62200,62100,62200,62100,22
20240530,103600,765685300,62100,62100,62100,62100,0
20240530,103500,765685300,62100,62100,62100,62100,19
20240530,103400,764505400,62200,62200,62200,62200,0
20240530,103300,764505400,62200,62200,62200,62200,1
20240530,103200,764443200,62100,62100,62100,62100,0
20240530,103100,764443200,62100,62200,62200,62100,5
20240530,103000,764132300,62200,62200,62200,62200,2
20240530,102900,764007900,62100,62200,62200,62100,10
20240530,102800,763386800,62200,62200,62200,62200,2
20240530,102700,763262400,62100,62200,62200,62100,48
20240530,102600,760281000,62100,62100,62100,62100,18
20240530,102500,759163200,62100,62100,62100,62100,0
20240530,102400,759163200,62100,62100,62100,62100,235
20240530,102300,744569700,62100,62100,62100,62100,18
20240530,102200,743451900,62100,62100,62100,62100,0
20240530,102100,743451900,62100,62100,62100,62100,34
20240530,102000,741340500,62100,62200,62200,62100,6
20240530,101900,740967400,62200,62200,62200,62200,0
20240530,101800,740967400,62200,62200,62200,62200,4
20240530,101700,740718600,62200,62200,62200,62200,0
20240530,101600,740718600,62200,62200,62200,62200,5
20240530,101500,740407600,62200,62200,62200,62200,7
20240530,101400,739972200,62100,62100,62100,62100,10
20240530,101300,739351200,62100,62100,62100,62100,125
20240530,101200,731588700,62100,62100,62100,62100,12
20240530,101100,730843500,62100,62100,62100,62100,5
20240530,101000,730533000,62100,62100,62100,62100,108
20240530,100900,723826200,62000,62100,62100,62000,6
20240530,100800,723453700,62100,62100,62100,62100,9
20240530,100700,722894800,62100,62100,62100,62000,254
20240530,100600,707132700,62100,62100,62100,62100,960
20240530,100500,647516700,62100,62100,62100,62100,160
20240530,100400,637580700,62200,62200,62200,62200,1
20240530,100300,637518500,62100,62100,62100,62100,0
20240530,100200,637518500,62100,62200,62200,62100,131
20240530,100100,629382000,62200,62100,62200,62000,154
20240530,100000,619818500,62100,62100,62100,62000,174
20240530,095900,609017600,62100,62100,62200,62100,15
20240530,095800,608084900,62100,62100,62100,62000,1800
20240530,095700,496306300,62100,62200,62200,62100,64
20240530,095600,492326400,62100,62200,62200,62100,84
20240530,095500,487109900,62200,62200,62200,62200,3
20240530,095400,486923300,62000,62100,62200,62000,81
20240530,095300,481892800,62200,62200,62200,62200,1
20240530,095200,481830600,62100,62100,62200,62100,423
20240530,095100,455554900,62100,62200,62200,62100,872
20240530,095000,401403400,62100,62100,62200,62100,23
20240530,094900,399975000,62100,62200,62200,62100,3
20240530,094800,399788500,62100,62100,62200,62100,479
20240530,094700,370042500,62200,62300,62300,62100,899
20240530,094600,314121700,62300,62300,62300,62300,77
20240530,094500,309324600,62300,62200,62300,62200,142
20240530,094400,300492100,62300,62300,62300,62300,3
20240530,094300,300305200,62200,62200,62200,62200,296
20240530,094200,281894000,62200,62200,62200,62200,5
20240530,094100,281583000,62200,62200,62200,62200,252
20240530,094000,265908600,62200,62200,62300,62200,237
20240530,093900,251148400,62200,62300,62300,62200,652
20240530,093800,210534300,62300,62300,62300,62300,12
20240530,093700,209786700,62300,62400,62400,62300,32
20240530,093600,207792400,62300,62400,62400,62300,33
20240530,093500,205733500,62400,62400,62400,62400,1
20240530,093400,205671100,62400,62400,62400,62400,1
20240530,093300,205608700,62400,62400,62400,62400,33
20240530,093200,203549500,62400,62400,62400,62400,7
20240530,093100,203112700,62500,62500,62500,62500,50
20240530,093000,199987700,62300,62500,62500,62300,5
20240530,092900,199676000,62300,62300,62300,62300,3
20240530,092800,199489100,62400,62300,62500,62300,53
20240530,092700,196184400,62300,62300,62300,62300,50
20240530,092600,193069400,62200,62300,62300,62200,19
20240530,092500,191886000,62200,62200,62300,62200,915
20240530,092400,134965500,62200,62300,62300,62200,44
20240530,092300,132226300,62200,62400,62400,62200,167
20240530,092200,121823300,62400,62300,62400,62300,3
20240530,092100,121636300,62300,62300,62300,62300,0
20240530,092000,121636300,62300,62300,62300,62300,88
20240530,091900,116153900,62300,62300,62300,62300,30
20240530,091800,114284900,62300,62400,62400,62200,428
20240530,091700,87620300,62400,62400,62400,62400,2
20240530,091600,87495500,62300,62400,62400,62300,119
20240530,091500,80072800,62400,62400,62400,62400,2
20240530,091400,79948000,62400,62400,62400,62400,5
20240530,091300,79636000,62400,62400,62400,62400,3
20240530,091200,79448800,62400,62400,62400,62400,41
20240530,091100,76890400,62400,62500,62500,62400,105
20240530,091000,70334900,62500,62500,62500,62500,3
20240530,090900,70147400,62400,62400,62400,62400,0
20240530,090800,70147400,62400,62400,62400,62400,0
20240530,090700,70147400,62400,62400,62400,62400,0
20240530,090600,70147400,62400,62700,62700,62400,37
20240530,090500,67838300,62500,62400,62500,62400,51
20240530,090400,64651000,62400,62500,62500,62300,56
20240530,090300,61156100,62400,62400,62400,62400,0
20240530,090200,61156100,62400,62300,62400,62300,52
20240530,090100,57912300,62300,62300,62400,62300,57
20240530,090000,54358000,62200,62800,62800,62100,871