KissMeData/058860/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,194000,215030350,2845,2845,2845,2845,867
20240530,193900,215030350,2845,2845,2845,2845,0
20240530,193800,215030350,2845,2845,2845,2845,0
20240530,193700,215030350,2845,2845,2845,2845,0
20240530,193600,215030350,2845,2845,2845,2845,0
20240530,193500,215030350,2845,2845,2845,2845,0
20240530,193400,215030350,2845,2845,2845,2845,0
20240530,193300,215030350,2845,2845,2845,2845,0
20240530,193200,215030350,2845,2845,2845,2845,0
20240530,193100,215030350,2845,2845,2845,2845,0
20240530,193000,215030350,2845,2845,2845,2845,0
20240530,192900,215030350,2845,2845,2845,2845,0
20240530,192800,215030350,2845,2845,2845,2845,0
20240530,192700,215030350,2845,2845,2845,2845,0
20240530,192600,215030350,2845,2845,2845,2845,0
20240530,192500,215030350,2845,2845,2845,2845,0
20240530,192400,215030350,2845,2845,2845,2845,0
20240530,192300,215030350,2845,2845,2845,2845,0
20240530,192200,215030350,2845,2845,2845,2845,0
20240530,192100,215030350,2845,2845,2845,2845,0
20240530,192000,215030350,2845,2845,2845,2845,0
20240530,191900,215030350,2845,2845,2845,2845,0
20240530,191800,215030350,2845,2845,2845,2845,0
20240530,191700,215030350,2845,2845,2845,2845,0
20240530,191600,215030350,2845,2845,2845,2845,0
20240530,191500,215030350,2845,2845,2845,2845,0
20240530,191400,215030350,2845,2845,2845,2845,0
20240530,191300,215030350,2845,2845,2845,2845,0
20240530,191200,215030350,2845,2845,2845,2845,0
20240530,191100,215030350,2845,2845,2845,2845,0
20240530,191000,215030350,2845,2845,2845,2845,867
20240530,190900,215030350,2845,2845,2845,2845,0
20240530,190800,215030350,2845,2845,2845,2845,0
20240530,190700,215030350,2845,2845,2845,2845,0
20240530,190600,215030350,2845,2845,2845,2845,0
20240530,190500,215030350,2845,2845,2845,2845,0
20240530,190400,215030350,2845,2845,2845,2845,0
20240530,190300,215030350,2845,2845,2845,2845,0
20240530,190200,215030350,2845,2845,2845,2845,0
20240530,190100,215030350,2845,2845,2845,2845,0
20240530,190000,215030350,2845,2845,2845,2845,0
20240530,185900,215030350,2845,2845,2845,2845,0
20240530,185800,215030350,2845,2845,2845,2845,0
20240530,185700,215030350,2845,2845,2845,2845,0
20240530,185600,215030350,2845,2845,2845,2845,0
20240530,185500,215030350,2845,2845,2845,2845,0
20240530,185400,215030350,2845,2845,2845,2845,0
20240530,185300,215030350,2845,2845,2845,2845,0
20240530,185200,215030350,2845,2845,2845,2845,0
20240530,185100,215030350,2845,2845,2845,2845,0
20240530,185000,215030350,2845,2845,2845,2845,0
20240530,184900,215030350,2845,2845,2845,2845,0
20240530,184800,215030350,2845,2845,2845,2845,0
20240530,184700,215030350,2845,2845,2845,2845,0
20240530,184600,215030350,2845,2845,2845,2845,0
20240530,184500,215030350,2845,2845,2845,2845,0
20240530,184400,215030350,2845,2845,2845,2845,0
20240530,184300,215030350,2845,2845,2845,2845,0
20240530,184200,215030350,2845,2845,2845,2845,0
20240530,184100,215030350,2845,2845,2845,2845,0
20240530,184000,215030350,2845,2845,2845,2845,867
20240530,183900,215030350,2845,2845,2845,2845,0
20240530,183800,215030350,2845,2845,2845,2845,0
20240530,183700,215030350,2845,2845,2845,2845,0
20240530,183600,215030350,2845,2845,2845,2845,0
20240530,183500,215030350,2845,2845,2845,2845,0
20240530,183400,215030350,2845,2845,2845,2845,0
20240530,183300,215030350,2845,2845,2845,2845,0
20240530,183200,215030350,2845,2845,2845,2845,0
20240530,183100,215030350,2845,2845,2845,2845,0
20240530,183000,215030350,2845,2845,2845,2845,0
20240530,182900,215030350,2845,2845,2845,2845,0
20240530,182800,215030350,2845,2845,2845,2845,0
20240530,182700,215030350,2845,2845,2845,2845,0
20240530,182600,215030350,2845,2845,2845,2845,0
20240530,182500,215030350,2845,2845,2845,2845,0
20240530,182400,215030350,2845,2845,2845,2845,0
20240530,182300,215030350,2845,2845,2845,2845,0
20240530,182200,215030350,2845,2845,2845,2845,0
20240530,182100,215030350,2845,2845,2845,2845,0
20240530,182000,215030350,2845,2845,2845,2845,0
20240530,181900,215030350,2845,2845,2845,2845,0
20240530,181800,215030350,2845,2845,2845,2845,0
20240530,181700,215030350,2845,2845,2845,2845,0
20240530,181600,215030350,2845,2845,2845,2845,0
20240530,181500,215030350,2845,2845,2845,2845,0
20240530,181400,215030350,2845,2845,2845,2845,0
20240530,181300,215030350,2845,2845,2845,2845,0
20240530,181200,215030350,2845,2845,2845,2845,0
20240530,181100,215030350,2845,2845,2845,2845,0
20240530,181000,215030350,2845,2845,2845,2845,867
20240530,180900,215030350,2845,2845,2845,2845,0
20240530,180800,215030350,2845,2845,2845,2845,0
20240530,180700,215030350,2845,2845,2845,2845,0
20240530,180600,215030350,2845,2845,2845,2845,0
20240530,180500,215030350,2845,2845,2845,2845,0
20240530,180400,215030350,2845,2845,2845,2845,0
20240530,180300,215030350,2845,2845,2845,2845,0
20240530,180200,215030350,2845,2845,2845,2845,0
20240530,180100,215030350,2845,2845,2845,2845,0
20240530,180000,215030350,2845,2845,2845,2845,0
20240530,175900,215030350,2845,2845,2845,2845,0
20240530,175800,215030350,2845,2845,2845,2845,0
20240530,175700,215030350,2845,2845,2845,2845,0
20240530,175600,215030350,2845,2845,2845,2845,0
20240530,175500,215030350,2845,2845,2845,2845,0
20240530,175400,215030350,2845,2845,2845,2845,0
20240530,175300,215030350,2845,2845,2845,2845,0
20240530,175200,215030350,2845,2845,2845,2845,0
20240530,175100,215030350,2845,2845,2845,2845,0
20240530,175000,215030350,2845,2845,2845,2845,0
20240530,174900,215030350,2845,2845,2845,2845,0
20240530,174800,215030350,2845,2845,2845,2845,0
20240530,174700,215030350,2845,2845,2845,2845,0
20240530,174600,215030350,2845,2845,2845,2845,0
20240530,174500,215030350,2845,2845,2845,2845,0
20240530,174400,215030350,2845,2845,2845,2845,0
20240530,174300,215030350,2845,2845,2845,2845,0
20240530,174200,215030350,2845,2845,2845,2845,0
20240530,174100,215030350,2845,2845,2845,2845,0
20240530,174000,215030350,2845,2845,2845,2845,867
20240530,173900,215030350,2845,2845,2845,2845,0
20240530,173800,215030350,2845,2845,2845,2845,0
20240530,173700,215030350,2845,2845,2845,2845,0
20240530,173600,215030350,2845,2845,2845,2845,0
20240530,173500,215030350,2845,2845,2845,2845,0
20240530,173400,215030350,2845,2845,2845,2845,0
20240530,173300,215030350,2845,2845,2845,2845,0
20240530,173200,215030350,2845,2845,2845,2845,0
20240530,173100,215030350,2845,2845,2845,2845,0
20240530,173000,215030350,2845,2845,2845,2845,0
20240530,172900,215030350,2845,2845,2845,2845,0
20240530,172800,215030350,2845,2845,2845,2845,0
20240530,172700,215030350,2845,2845,2845,2845,0
20240530,172600,215030350,2845,2845,2845,2845,0
20240530,172500,215030350,2845,2845,2845,2845,0
20240530,172400,215030350,2845,2845,2845,2845,0
20240530,172300,215030350,2845,2845,2845,2845,0
20240530,172200,215030350,2845,2845,2845,2845,0
20240530,172100,215030350,2845,2845,2845,2845,0
20240530,172000,215030350,2845,2845,2845,2845,0
20240530,171900,215030350,2845,2845,2845,2845,0
20240530,171800,215030350,2845,2845,2845,2845,0
20240530,171700,215030350,2845,2845,2845,2845,0
20240530,171600,215030350,2845,2845,2845,2845,0
20240530,171500,215030350,2845,2845,2845,2845,0
20240530,171400,215030350,2845,2845,2845,2845,0
20240530,171300,215030350,2845,2845,2845,2845,0
20240530,171200,215030350,2845,2845,2845,2845,0
20240530,171100,215030350,2845,2845,2845,2845,0
20240530,171000,215030350,2845,2845,2845,2845,867
20240530,170900,215030350,2845,2845,2845,2845,0
20240530,170800,215030350,2845,2845,2845,2845,0
20240530,170700,215030350,2845,2845,2845,2845,0
20240530,170600,215030350,2845,2845,2845,2845,0
20240530,170500,215030350,2845,2845,2845,2845,0
20240530,170400,215030350,2845,2845,2845,2845,0
20240530,170300,215030350,2845,2845,2845,2845,0
20240530,170200,215030350,2845,2845,2845,2845,0
20240530,170100,215030350,2845,2845,2845,2845,0
20240530,170000,215030350,2845,2845,2845,2845,0
20240530,165900,215030350,2845,2845,2845,2845,0
20240530,165800,215030350,2845,2845,2845,2845,0
20240530,165700,215030350,2845,2845,2845,2845,0
20240530,165600,215030350,2845,2845,2845,2845,0
20240530,165500,215030350,2845,2845,2845,2845,0
20240530,165400,215030350,2845,2845,2845,2845,0
20240530,165300,215030350,2845,2845,2845,2845,0
20240530,165200,215030350,2845,2845,2845,2845,0
20240530,165100,215030350,2845,2845,2845,2845,0
20240530,165000,215030350,2845,2845,2845,2845,0
20240530,164900,215030350,2845,2845,2845,2845,0
20240530,164800,215030350,2845,2845,2845,2845,0
20240530,164700,215030350,2845,2845,2845,2845,0
20240530,164600,215030350,2845,2845,2845,2845,0
20240530,164500,215030350,2845,2845,2845,2845,0
20240530,164400,215030350,2845,2845,2845,2845,0
20240530,164300,215030350,2845,2845,2845,2845,0
20240530,164200,215030350,2845,2845,2845,2845,0
20240530,164100,215030350,2845,2845,2845,2845,0
20240530,164000,215030350,2845,2845,2845,2845,867
20240530,163900,215030350,2845,2845,2845,2845,0
20240530,163800,215030350,2845,2845,2845,2845,0
20240530,163700,215030350,2845,2845,2845,2845,0
20240530,163600,215030350,2845,2845,2845,2845,0
20240530,163500,215030350,2845,2845,2845,2845,0
20240530,163400,215030350,2845,2845,2845,2845,0
20240530,163300,215030350,2845,2845,2845,2845,0
20240530,163200,215030350,2845,2845,2845,2845,0
20240530,163100,215030350,2845,2845,2845,2845,0
20240530,163000,215030350,2845,2845,2845,2845,0
20240530,162900,215030350,2845,2845,2845,2845,0
20240530,162800,215030350,2845,2845,2845,2845,0
20240530,162700,215030350,2845,2845,2845,2845,0
20240530,162600,215030350,2845,2845,2845,2845,0
20240530,162500,215030350,2845,2845,2845,2845,0
20240530,162400,215030350,2845,2845,2845,2845,0
20240530,162300,215030350,2845,2845,2845,2845,0
20240530,162200,215030350,2845,2845,2845,2845,0
20240530,162100,215030350,2845,2845,2845,2845,0
20240530,162000,215030350,2845,2845,2845,2845,0
20240530,161900,215030350,2845,2845,2845,2845,0
20240530,161800,215030350,2845,2845,2845,2845,0
20240530,161700,215030350,2845,2845,2845,2845,0
20240530,161600,215030350,2845,2845,2845,2845,0
20240530,161500,215030350,2845,2845,2845,2845,0
20240530,161400,215030350,2845,2845,2845,2845,0
20240530,161300,215030350,2845,2845,2845,2845,0
20240530,161200,215030350,2845,2845,2845,2845,0
20240530,161100,215030350,2845,2845,2845,2845,0
20240530,161000,215030350,2845,2845,2845,2845,867
20240530,160900,215030350,2845,2845,2845,2845,0
20240530,160800,215030350,2845,2845,2845,2845,0
20240530,160700,215030350,2845,2845,2845,2845,0
20240530,160600,215030350,2845,2845,2845,2845,0
20240530,160500,215030350,2845,2845,2845,2845,0
20240530,160400,215030350,2845,2845,2845,2845,0
20240530,160300,215030350,2845,2845,2845,2845,0
20240530,160200,215030350,2845,2845,2845,2845,0
20240530,160100,215030350,2845,2845,2845,2845,0
20240530,160000,215030350,2845,2845,2845,2845,0
20240530,155900,215030350,2845,2845,2845,2845,0
20240530,155800,215030350,2845,2845,2845,2845,0
20240530,155700,215030350,2845,2845,2845,2845,0
20240530,155600,215030350,2845,2845,2845,2845,0
20240530,155500,215030350,2845,2845,2845,2845,0
20240530,155400,215030350,2845,2845,2845,2845,0
20240530,155300,215030350,2845,2845,2845,2845,0
20240530,155200,215030350,2845,2845,2845,2845,0
20240530,155100,215030350,2845,2845,2845,2845,0
20240530,155000,215030350,2845,2845,2845,2845,0
20240530,154900,215030350,2845,2845,2845,2845,0
20240530,154800,215030350,2845,2845,2845,2845,0
20240530,154700,215030350,2845,2845,2845,2845,0
20240530,154600,215030350,2845,2845,2845,2845,0
20240530,154500,215030350,2845,2845,2845,2845,0
20240530,154400,215030350,2845,2845,2845,2845,0
20240530,154300,215030350,2845,2845,2845,2845,0
20240530,154200,215030350,2845,2845,2845,2845,0
20240530,154100,215030350,2845,2845,2845,2845,0
20240530,154000,215030350,2845,2845,2845,2845,867
20240530,153900,215030350,2845,2845,2845,2845,0
20240530,153800,215030350,2845,2845,2845,2845,0
20240530,153700,215030350,2845,2845,2845,2845,0
20240530,153600,215030350,2845,2845,2845,2845,0
20240530,153500,215030350,2845,2845,2845,2845,0
20240530,153400,215030350,2845,2845,2845,2845,0
20240530,153300,215030350,2845,2845,2845,2845,0
20240530,153200,215030350,2845,2845,2845,2845,0
20240530,153100,215030350,2845,2845,2845,2845,0
20240530,153000,215030350,2845,2845,2845,2845,867
20240530,152900,212563735,2845,2845,2845,2845,0
20240530,152800,212563735,2845,2845,2845,2845,0
20240530,152700,212563735,2845,2845,2845,2845,0
20240530,152600,212563735,2845,2845,2845,2845,0
20240530,152500,212563735,2845,2845,2845,2845,0
20240530,152400,212563735,2845,2845,2845,2845,0
20240530,152300,212563735,2845,2845,2845,2845,0
20240530,152200,212563735,2845,2845,2845,2845,0
20240530,152100,212563735,2845,2845,2845,2845,0
20240530,152000,212563735,2845,2845,2845,2845,0
20240530,151900,212563735,2845,2835,2845,2835,3
20240530,151800,212555215,2835,2845,2845,2835,1256
20240530,151700,208989405,2845,2845,2845,2845,0
20240530,151600,208989405,2845,2845,2845,2845,5
20240530,151500,208975180,2845,2845,2845,2835,7
20240530,151400,208955275,2845,2845,2845,2845,0
20240530,151300,208955275,2845,2845,2845,2835,5
20240530,151200,208941070,2835,2835,2845,2835,10
20240530,151100,208912710,2845,2845,2845,2835,27
20240530,151000,208835955,2845,2845,2845,2845,0
20240530,150900,208835955,2845,2845,2845,2845,0
20240530,150800,208835955,2845,2845,2845,2845,0
20240530,150700,208835955,2845,2845,2845,2845,0
20240530,150600,208835955,2845,2845,2845,2845,0
20240530,150500,208835955,2845,2835,2845,2835,8
20240530,150400,208813265,2845,2845,2845,2845,0
20240530,150300,208813265,2845,2840,2845,2835,345
20240530,150200,207833755,2840,2835,2840,2835,4
20240530,150100,207822410,2845,2840,2845,2835,49
20240530,150000,207683285,2845,2835,2845,2835,2
20240530,145900,207677605,2835,2835,2835,2835,0
20240530,145800,207677605,2835,2835,2835,2835,8
20240530,145700,207654925,2830,2830,2830,2830,0
20240530,145600,207654925,2830,2830,2830,2830,0
20240530,145500,207654925,2830,2830,2830,2830,0
20240530,145400,207654925,2830,2830,2830,2830,0
20240530,145300,207654925,2830,2830,2830,2830,0
20240530,145200,207654925,2830,2830,2830,2830,36
20240530,145100,207553045,2830,2830,2830,2830,0
20240530,145000,207553045,2830,2830,2830,2830,431
20240530,144900,206333315,2830,2830,2830,2830,430
20240530,144800,205116415,2830,2830,2830,2830,0
20240530,144700,205116415,2830,2830,2830,2830,0
20240530,144600,205116415,2830,2830,2830,2830,0
20240530,144500,205116415,2830,2830,2830,2830,0
20240530,144400,205116415,2830,2830,2830,2830,0
20240530,144300,205116415,2830,2830,2830,2830,756
20240530,144200,202976935,2830,2830,2830,2830,20
20240530,144100,202920335,2830,2830,2830,2830,0
20240530,144000,202920335,2830,2845,2845,2830,13
20240530,143900,202883380,2835,2835,2835,2835,0
20240530,143800,202883380,2835,2850,2850,2830,44
20240530,143700,202758135,2835,2840,2840,2830,4982
20240530,143600,188634160,2840,2840,2840,2840,49
20240530,143500,188495000,2850,2850,2850,2850,1
20240530,143400,188492150,2840,2840,2840,2840,0
20240530,143300,188492150,2840,2840,2840,2840,0
20240530,143200,188492150,2840,2840,2840,2840,13
20240530,143100,188455230,2840,2840,2840,2840,98
20240530,143000,188176910,2840,2840,2840,2840,124
20240530,142900,187824750,2840,2840,2840,2840,211
20240530,142800,187225510,2835,2840,2840,2835,195
20240530,142700,186671785,2840,2840,2840,2840,0
20240530,142600,186671785,2840,2840,2840,2840,0
20240530,142500,186671785,2840,2840,2840,2840,0
20240530,142400,186671785,2840,2840,2840,2840,0
20240530,142300,186671785,2840,2840,2840,2840,0
20240530,142200,186671785,2840,2840,2840,2840,2
20240530,142100,186666105,2850,2850,2850,2850,0
20240530,142000,186666105,2850,2850,2850,2850,1
20240530,141900,186663255,2840,2850,2850,2840,7
20240530,141800,186643325,2850,2850,2850,2850,2
20240530,141700,186637625,2840,2840,2840,2840,0
20240530,141600,186637625,2840,2840,2840,2840,907
20240530,141500,184061745,2840,2840,2840,2840,2685
20240530,141400,176436345,2850,2850,2850,2850,0
20240530,141300,176436345,2850,2850,2850,2850,1
20240530,141200,176433495,2840,2840,2840,2840,19
20240530,141100,176379535,2850,2845,2850,2840,737
20240530,141000,174283440,2845,2850,2850,2845,4
20240530,140900,174272055,2845,2845,2845,2845,0
20240530,140800,174272055,2845,2845,2845,2845,0
20240530,140700,174272055,2845,2850,2850,2845,2
20240530,140600,174266360,2850,2850,2850,2850,0
20240530,140500,174266360,2850,2850,2850,2850,1
20240530,140400,174263510,2840,2840,2840,2840,0
20240530,140300,174263510,2840,2840,2850,2840,16
20240530,140200,174217940,2850,2840,2850,2840,19
20240530,140100,174163970,2850,2840,2850,2840,470
20240530,140000,172829160,2850,2850,2850,2850,1
20240530,135900,172826310,2850,2845,2850,2840,6
20240530,135800,172809240,2845,2845,2845,2845,1
20240530,135700,172806395,2850,2850,2850,2850,0
20240530,135600,172806395,2850,2850,2850,2850,0
20240530,135500,172806395,2850,2850,2850,2850,0
20240530,135400,172806395,2850,2850,2850,2850,1
20240530,135300,172803545,2840,2840,2840,2840,243
20240530,135200,172113425,2840,2840,2840,2840,28
20240530,135100,172033905,2850,2850,2850,2850,0
20240530,135000,172033905,2850,2850,2850,2850,0
20240530,134900,172033905,2850,2850,2850,2850,0
20240530,134800,172033905,2850,2850,2850,2850,0
20240530,134700,172033905,2850,2850,2850,2850,0
20240530,134600,172033905,2850,2850,2850,2850,0
20240530,134500,172033905,2850,2850,2850,2840,614
20240530,134400,170290115,2845,2845,2845,2845,1
20240530,134300,170287270,2840,2845,2845,2840,489
20240530,134200,168896510,2850,2845,2850,2845,1442
20240530,134100,164794010,2850,2850,2850,2845,50
20240530,134000,164651555,2850,2850,2850,2845,25
20240530,133900,164580325,2850,2850,2850,2845,3
20240530,133800,164571780,2845,2850,2850,2845,46
20240530,133700,164440770,2845,2845,2845,2845,0
20240530,133600,164440770,2845,2850,2850,2845,170
20240530,133500,163957110,2845,2845,2845,2840,5382
20240530,133400,148657410,2840,2840,2845,2840,44
20240530,133300,148532445,2840,2840,2840,2840,0
20240530,133200,148532445,2840,2840,2840,2840,26
20240530,133100,148458605,2840,2850,2850,2840,33
20240530,133000,148364685,2850,2850,2850,2850,0
20240530,132900,148364685,2850,2850,2850,2850,0
20240530,132800,148364685,2850,2850,2850,2850,1
20240530,132700,148361835,2850,2850,2850,2850,0
20240530,132600,148361835,2850,2850,2850,2850,0
20240530,132500,148361835,2850,2840,2850,2840,976
20240530,132400,145589985,2840,2840,2840,2840,0
20240530,132300,145589985,2840,2850,2850,2840,59
20240530,132200,145422065,2840,2840,2840,2840,6
20240530,132100,145405025,2840,2840,2840,2840,0
20240530,132000,145405025,2840,2840,2840,2840,0
20240530,131900,145405025,2840,2840,2840,2840,0
20240530,131800,145405025,2840,2840,2840,2840,0
20240530,131700,145405025,2840,2840,2840,2840,0
20240530,131600,145405025,2840,2840,2840,2840,0
20240530,131500,145405025,2840,2840,2840,2840,0
20240530,131400,145405025,2840,2840,2840,2840,0
20240530,131300,145405025,2840,2840,2840,2840,225
20240530,131200,144766025,2840,2840,2840,2840,3
20240530,131100,144757505,2840,2840,2840,2840,0
20240530,131000,144757505,2840,2840,2840,2840,0
20240530,130900,144757505,2840,2840,2840,2840,0
20240530,130800,144757505,2840,2840,2840,2840,0
20240530,130700,144757505,2840,2845,2845,2840,122
20240530,130600,144410965,2840,2840,2840,2840,0
20240530,130500,144410965,2840,2840,2840,2840,0
20240530,130400,144410965,2840,2840,2840,2840,0
20240530,130300,144410965,2840,2840,2840,2840,0
20240530,130200,144410965,2840,2840,2840,2840,0
20240530,130100,144410965,2840,2840,2840,2840,0
20240530,130000,144410965,2840,2840,2840,2840,0
20240530,125900,144410965,2840,2840,2840,2840,0
20240530,125800,144410965,2840,2840,2840,2840,0
20240530,125700,144410965,2840,2840,2840,2840,0
20240530,125600,144410965,2840,2840,2840,2840,0
20240530,125500,144410965,2840,2840,2840,2840,0
20240530,125400,144410965,2840,2840,2840,2840,0
20240530,125300,144410965,2840,2840,2840,2840,9
20240530,125200,144385405,2840,2850,2850,2840,460
20240530,125100,143074945,2850,2850,2850,2850,0
20240530,125000,143074945,2850,2850,2850,2850,0
20240530,124900,143074945,2850,2850,2850,2850,1
20240530,124800,143072095,2845,2850,2850,2845,2
20240530,124700,143066400,2850,2850,2850,2850,2
20240530,124600,143060700,2840,2840,2840,2840,0
20240530,124500,143060700,2840,2840,2840,2840,0
20240530,124400,143060700,2840,2840,2840,2840,0
20240530,124300,143060700,2840,2840,2840,2840,0
20240530,124200,143060700,2840,2840,2840,2840,4
20240530,124100,143049340,2840,2845,2845,2840,12
20240530,124000,143015210,2840,2840,2840,2840,0
20240530,123900,143015210,2840,2840,2840,2840,0
20240530,123800,143015210,2840,2840,2840,2840,0
20240530,123700,143015210,2840,2850,2850,2840,123
20240530,123600,142665380,2840,2840,2840,2840,0
20240530,123500,142665380,2840,2840,2840,2840,0
20240530,123400,142665380,2840,2850,2850,2840,38
20240530,123300,142557150,2850,2850,2850,2850,0
20240530,123200,142557150,2850,2850,2850,2840,23
20240530,123100,142491650,2850,2850,2850,2850,0
20240530,123000,142491650,2850,2850,2850,2850,1
20240530,122900,142488800,2840,2845,2845,2840,2
20240530,122800,142483115,2840,2850,2850,2840,12
20240530,122700,142448935,2840,2840,2840,2840,0
20240530,122600,142448935,2840,2840,2840,2840,0
20240530,122500,142448935,2840,2840,2840,2840,0
20240530,122400,142448935,2840,2840,2840,2840,0
20240530,122300,142448935,2840,2840,2840,2840,0
20240530,122200,142448935,2840,2840,2840,2840,0
20240530,122100,142448935,2840,2840,2840,2840,0
20240530,122000,142448935,2840,2840,2840,2840,0
20240530,121900,142448935,2840,2840,2840,2840,0
20240530,121800,142448935,2840,2840,2840,2840,0
20240530,121700,142448935,2840,2840,2840,2840,0
20240530,121600,142448935,2840,2840,2840,2840,0
20240530,121500,142448935,2840,2840,2840,2840,0
20240530,121400,142448935,2840,2840,2840,2840,0
20240530,121300,142448935,2840,2840,2840,2840,0
20240530,121200,142448935,2840,2840,2840,2840,31
20240530,121100,142360895,2840,2840,2840,2840,0
20240530,121000,142360895,2840,2840,2840,2840,244
20240530,120900,141667935,2840,2840,2840,2840,0
20240530,120800,141667935,2840,2840,2840,2840,0
20240530,120700,141667935,2840,2840,2840,2840,0
20240530,120600,141667935,2840,2840,2840,2840,1041
20240530,120500,138711495,2840,2840,2840,2840,0
20240530,120400,138711495,2840,2840,2840,2840,0
20240530,120300,138711495,2840,2840,2840,2840,0
20240530,120200,138711495,2840,2840,2840,2840,0
20240530,120100,138711495,2840,2840,2840,2840,0
20240530,120000,138711495,2840,2840,2840,2840,0
20240530,115900,138711495,2840,2840,2840,2840,0
20240530,115800,138711495,2840,2840,2840,2840,0
20240530,115700,138711495,2840,2840,2840,2840,0
20240530,115600,138711495,2840,2840,2840,2840,0
20240530,115500,138711495,2840,2840,2840,2840,0
20240530,115400,138711495,2840,2840,2840,2840,0
20240530,115300,138711495,2840,2840,2840,2840,0
20240530,115200,138711495,2840,2840,2840,2840,4
20240530,115100,138700135,2840,2840,2840,2840,0
20240530,115000,138700135,2840,2840,2840,2840,0
20240530,114900,138700135,2840,2840,2840,2840,0
20240530,114800,138700135,2840,2850,2850,2840,92
20240530,114700,138438095,2840,2840,2840,2840,0
20240530,114600,138438095,2840,2840,2840,2840,0
20240530,114500,138438095,2840,2840,2840,2840,0
20240530,114400,138438095,2840,2850,2850,2840,44
20240530,114300,138312785,2840,2850,2850,2840,2
20240530,114200,138307095,2840,2845,2845,2840,687
20240530,114100,136353265,2845,2845,2845,2845,0
20240530,114000,136353265,2845,2845,2845,2845,0
20240530,113900,136353265,2845,2850,2850,2845,111
20240530,113800,136037020,2845,2850,2850,2845,94
20240530,113700,135769210,2845,2845,2845,2845,90
20240530,113600,135513160,2840,2840,2840,2840,0
20240530,113500,135513160,2840,2840,2840,2840,0
20240530,113400,135513160,2840,2840,2840,2840,0
20240530,113300,135513160,2840,2845,2845,2840,14
20240530,113200,135473350,2840,2845,2845,2840,11
20240530,113100,135442060,2840,2840,2840,2840,1
20240530,113000,135439220,2840,2840,2840,2840,0
20240530,112900,135439220,2840,2840,2840,2840,0
20240530,112800,135439220,2840,2845,2845,2840,93
20240530,112700,135174720,2840,2840,2840,2840,433
20240530,112600,133945000,2840,2840,2840,2840,20
20240530,112500,133888200,2840,2845,2845,2840,122
20240530,112400,133541220,2840,2840,2840,2840,0
20240530,112300,133541220,2840,2850,2850,2840,62
20240530,112200,133364640,2840,2850,2850,2840,99
20240530,112100,133082680,2840,2840,2840,2840,305
20240530,112000,132216480,2840,2840,2840,2840,0
20240530,111900,132216480,2840,2840,2840,2840,0
20240530,111800,132216480,2840,2850,2850,2840,109
20240530,111700,131906160,2840,2840,2840,2840,0
20240530,111600,131906160,2840,2840,2840,2840,0
20240530,111500,131906160,2840,2840,2840,2840,0
20240530,111400,131906160,2840,2840,2840,2840,0
20240530,111300,131906160,2840,2840,2840,2840,0
20240530,111200,131906160,2840,2840,2840,2840,0
20240530,111100,131906160,2840,2840,2840,2840,0
20240530,111000,131906160,2840,2840,2840,2840,0
20240530,110900,131906160,2840,2840,2840,2840,0
20240530,110800,131906160,2840,2850,2850,2840,654
20240530,110700,130047955,2840,2840,2840,2840,0
20240530,110600,130047955,2840,2840,2840,2840,0
20240530,110500,130047955,2840,2840,2840,2840,0
20240530,110400,130047955,2840,2840,2840,2840,0
20240530,110300,130047955,2840,2840,2840,2840,0
20240530,110200,130047955,2840,2840,2840,2840,0
20240530,110100,130047955,2840,2840,2840,2840,0
20240530,110000,130047955,2840,2840,2840,2840,0
20240530,105900,130047955,2840,2840,2840,2840,0
20240530,105800,130047955,2840,2850,2850,2840,93
20240530,105700,129783075,2835,2835,2835,2835,0
20240530,105600,129783075,2835,2835,2835,2835,0
20240530,105500,129783075,2835,2835,2835,2835,0
20240530,105400,129783075,2835,2835,2835,2835,0
20240530,105300,129783075,2835,2835,2835,2835,0
20240530,105200,129783075,2835,2835,2835,2835,0
20240530,105100,129783075,2835,2835,2835,2835,0
20240530,105000,129783075,2835,2835,2835,2835,0
20240530,104900,129783075,2835,2850,2850,2835,2
20240530,104800,129777390,2835,2850,2850,2835,92
20240530,104700,129515430,2835,2835,2835,2835,0
20240530,104600,129515430,2835,2845,2845,2835,899
20240530,104500,126958715,2835,2840,2840,2835,145
20240530,104400,126546920,2840,2845,2845,2840,87
20240530,104300,126299490,2845,2845,2845,2845,2
20240530,104200,126293800,2840,2840,2840,2840,8
20240530,104100,126271080,2840,2840,2840,2840,0
20240530,104000,126271080,2840,2840,2840,2840,0
20240530,103900,126271080,2840,2840,2840,2840,0
20240530,103800,126271080,2840,2845,2845,2840,97
20240530,103700,125995215,2840,2840,2840,2840,0
20240530,103600,125995215,2840,2840,2840,2840,0
20240530,103500,125995215,2840,2840,2840,2840,0
20240530,103400,125995215,2840,2845,2845,2840,11
20240530,103300,125963925,2835,2835,2835,2835,0
20240530,103200,125963925,2835,2835,2835,2835,0
20240530,103100,125963925,2835,2835,2835,2835,124
20240530,103000,125612385,2835,2835,2835,2835,0
20240530,102900,125612385,2835,2835,2835,2835,0
20240530,102800,125612385,2835,2840,2845,2835,91
20240530,102700,125353805,2840,2840,2840,2840,1
20240530,102600,125350965,2835,2840,2840,2835,121
20240530,102500,125007430,2835,2840,2840,2835,2879
20240530,102400,116833885,2835,2840,2840,2835,1749
20240530,102300,111868470,2835,2840,2840,2835,155
20240530,102200,111428580,2835,2840,2840,2835,116
20240530,102100,111099295,2835,2835,2835,2835,37
20240530,102000,110994400,2835,2840,2840,2835,70
20240530,101900,110795680,2835,2835,2835,2835,0
20240530,101800,110795680,2835,2845,2845,2835,130
20240530,101700,110426360,2835,2835,2835,2835,1
20240530,101600,110423525,2835,2835,2835,2835,0
20240530,101500,110423525,2835,2835,2835,2835,0
20240530,101400,110423525,2835,2835,2835,2835,0
20240530,101300,110423525,2835,2835,2835,2835,0
20240530,101200,110423525,2835,2840,2840,2835,35
20240530,101100,110324250,2835,2835,2835,2835,0
20240530,101000,110324250,2835,2840,2840,2830,6528
20240530,100900,91820380,2840,2840,2840,2840,127
20240530,100800,91459700,2835,2835,2835,2835,0
20240530,100700,91459700,2835,2835,2835,2835,71
20240530,100600,91258415,2835,2835,2835,2835,100
20240530,100500,90974915,2835,2835,2835,2835,465
20240530,100400,89656640,2835,2845,2845,2835,12
20240530,100300,89622510,2845,2845,2845,2845,5
20240530,100200,89608285,2835,2845,2845,2835,36
20240530,100100,89506185,2845,2840,2845,2835,498
20240530,100000,88092295,2835,2845,2845,2835,380
20240530,095900,87013210,2840,2840,2840,2840,51
20240530,095800,86868370,2840,2835,2840,2835,17
20240530,095700,86820160,2835,2835,2835,2835,0
20240530,095600,86820160,2835,2835,2835,2835,0
20240530,095500,86820160,2835,2840,2840,2835,111
20240530,095400,86505235,2835,2845,2855,2835,2919
20240530,095300,78224860,2845,2850,2855,2845,15
20240530,095200,78182055,2840,2855,2855,2835,435
20240530,095100,76946615,2855,2855,2855,2835,9872
20240530,095000,48824720,2850,2860,2860,2850,10
20240530,094900,48796130,2860,2860,2860,2860,1
20240530,094800,48793270,2855,2855,2855,2855,0
20240530,094700,48793270,2855,2855,2855,2855,5
20240530,094600,48778995,2850,2860,2860,2850,3
20240530,094500,48770425,2860,2860,2860,2860,1
20240530,094400,48767565,2855,2850,2855,2850,2
20240530,094300,48761860,2850,2855,2855,2850,8436
20240530,094200,24688285,2855,2855,2855,2855,24
20240530,094100,24619765,2870,2870,2870,2870,1
20240530,094000,24616895,2855,2870,2870,2855,110
20240530,093900,24302095,2860,2870,2870,2855,172
20240530,093800,23811015,2855,2860,2860,2855,1447
20240530,093700,19674405,2860,2870,2870,2860,4
20240530,093600,19662935,2870,2865,2870,2865,2
20240530,093500,19657200,2860,2860,2860,2860,0
20240530,093400,19657200,2860,2860,2860,2860,0
20240530,093300,19657200,2860,2860,2860,2860,148
20240530,093200,19233920,2860,2860,2860,2860,307
20240530,093100,18355900,2860,2860,2860,2860,173
20240530,093000,17861120,2860,2860,2860,2860,349
20240530,092900,16862980,2860,2860,2860,2860,0
20240530,092800,16862980,2860,2860,2860,2860,494
20240530,092700,15450140,2870,2870,2870,2870,0
20240530,092600,15450140,2870,2870,2870,2870,5
20240530,092500,15435790,2870,2870,2870,2870,280
20240530,092400,14632190,2865,2865,2865,2865,6
20240530,092300,14615000,2865,2865,2865,2865,0
20240530,092200,14615000,2865,2865,2865,2865,0
20240530,092100,14615000,2865,2865,2865,2865,0
20240530,092000,14615000,2865,2860,2865,2860,1358
20240530,091900,10731115,2860,2860,2860,2860,44
20240530,091800,10605275,2860,2860,2860,2860,0
20240530,091700,10605275,2860,2860,2860,2860,0
20240530,091600,10605275,2860,2860,2860,2860,30
20240530,091500,10519475,2860,2860,2860,2860,21
20240530,091400,10459415,2855,2855,2855,2855,0
20240530,091300,10459415,2855,2855,2855,2855,0
20240530,091200,10459415,2855,2860,2860,2855,99
20240530,091100,10176525,2860,2860,2860,2860,0
20240530,091000,10176525,2860,2860,2860,2860,17
20240530,090900,10127905,2860,2860,2860,2860,1191
20240530,090800,6721645,2860,2860,2860,2860,524
20240530,090700,5223005,2860,2860,2860,2860,0
20240530,090600,5223005,2860,2860,2860,2860,0
20240530,090500,5223005,2860,2855,2860,2855,2
20240530,090400,5217290,2860,2860,2860,2860,1
20240530,090300,5214430,2860,2855,2860,2855,60
20240530,090200,5043080,2855,2860,2860,2855,150
20240530,090100,4614740,2860,2860,2860,2860,19
20240530,090000,4560400,2860,2865,2865,2855,1595