KissMeData/101530/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,201100,213565160,5920,5920,5920,5920,353
20240530,201000,213565160,5920,5920,5920,5920,0
20240530,200900,213565160,5920,5920,5920,5920,0
20240530,200800,213565160,5920,5920,5920,5920,0
20240530,200700,213565160,5920,5920,5920,5920,0
20240530,200600,213565160,5920,5920,5920,5920,0
20240530,200500,213565160,5920,5920,5920,5920,0
20240530,200400,213565160,5920,5920,5920,5920,0
20240530,200300,213565160,5920,5920,5920,5920,0
20240530,200200,213565160,5920,5920,5920,5920,0
20240530,200100,213565160,5920,5920,5920,5920,0
20240530,200000,213565160,5920,5920,5920,5920,0
20240530,195900,213565160,5920,5920,5920,5920,0
20240530,195800,213565160,5920,5920,5920,5920,0
20240530,195700,213565160,5920,5920,5920,5920,0
20240530,195600,213565160,5920,5920,5920,5920,0
20240530,195500,213565160,5920,5920,5920,5920,0
20240530,195400,213565160,5920,5920,5920,5920,0
20240530,195300,213565160,5920,5920,5920,5920,0
20240530,195200,213565160,5920,5920,5920,5920,0
20240530,195100,213565160,5920,5920,5920,5920,0
20240530,195000,213565160,5920,5920,5920,5920,0
20240530,194900,213565160,5920,5920,5920,5920,0
20240530,194800,213565160,5920,5920,5920,5920,0
20240530,194700,213565160,5920,5920,5920,5920,0
20240530,194600,213565160,5920,5920,5920,5920,0
20240530,194500,213565160,5920,5920,5920,5920,0
20240530,194400,213565160,5920,5920,5920,5920,0
20240530,194300,213565160,5920,5920,5920,5920,0
20240530,194200,213565160,5920,5920,5920,5920,0
20240530,194100,213565160,5920,5920,5920,5920,353
20240530,194000,213565160,5920,5920,5920,5920,0
20240530,193900,213565160,5920,5920,5920,5920,0
20240530,193800,213565160,5920,5920,5920,5920,0
20240530,193700,213565160,5920,5920,5920,5920,0
20240530,193600,213565160,5920,5920,5920,5920,0
20240530,193500,213565160,5920,5920,5920,5920,0
20240530,193400,213565160,5920,5920,5920,5920,0
20240530,193300,213565160,5920,5920,5920,5920,0
20240530,193200,213565160,5920,5920,5920,5920,0
20240530,193100,213565160,5920,5920,5920,5920,0
20240530,193000,213565160,5920,5920,5920,5920,0
20240530,192900,213565160,5920,5920,5920,5920,0
20240530,192800,213565160,5920,5920,5920,5920,0
20240530,192700,213565160,5920,5920,5920,5920,0
20240530,192600,213565160,5920,5920,5920,5920,0
20240530,192500,213565160,5920,5920,5920,5920,0
20240530,192400,213565160,5920,5920,5920,5920,0
20240530,192300,213565160,5920,5920,5920,5920,0
20240530,192200,213565160,5920,5920,5920,5920,0
20240530,192100,213565160,5920,5920,5920,5920,0
20240530,192000,213565160,5920,5920,5920,5920,0
20240530,191900,213565160,5920,5920,5920,5920,0
20240530,191800,213565160,5920,5920,5920,5920,0
20240530,191700,213565160,5920,5920,5920,5920,0
20240530,191600,213565160,5920,5920,5920,5920,0
20240530,191500,213565160,5920,5920,5920,5920,0
20240530,191400,213565160,5920,5920,5920,5920,0
20240530,191300,213565160,5920,5920,5920,5920,0
20240530,191200,213565160,5920,5920,5920,5920,0
20240530,191100,213565160,5920,5920,5920,5920,353
20240530,191000,213565160,5920,5920,5920,5920,0
20240530,190900,213565160,5920,5920,5920,5920,0
20240530,190800,213565160,5920,5920,5920,5920,0
20240530,190700,213565160,5920,5920,5920,5920,0
20240530,190600,213565160,5920,5920,5920,5920,0
20240530,190500,213565160,5920,5920,5920,5920,0
20240530,190400,213565160,5920,5920,5920,5920,0
20240530,190300,213565160,5920,5920,5920,5920,0
20240530,190200,213565160,5920,5920,5920,5920,0
20240530,190100,213565160,5920,5920,5920,5920,0
20240530,190000,213565160,5920,5920,5920,5920,0
20240530,185900,213565160,5920,5920,5920,5920,0
20240530,185800,213565160,5920,5920,5920,5920,0
20240530,185700,213565160,5920,5920,5920,5920,0
20240530,185600,213565160,5920,5920,5920,5920,0
20240530,185500,213565160,5920,5920,5920,5920,0
20240530,185400,213565160,5920,5920,5920,5920,0
20240530,185300,213565160,5920,5920,5920,5920,0
20240530,185200,213565160,5920,5920,5920,5920,0
20240530,185100,213565160,5920,5920,5920,5920,0
20240530,185000,213565160,5920,5920,5920,5920,0
20240530,184900,213565160,5920,5920,5920,5920,0
20240530,184800,213565160,5920,5920,5920,5920,0
20240530,184700,213565160,5920,5920,5920,5920,0
20240530,184600,213565160,5920,5920,5920,5920,0
20240530,184500,213565160,5920,5920,5920,5920,0
20240530,184400,213565160,5920,5920,5920,5920,0
20240530,184300,213565160,5920,5920,5920,5920,0
20240530,184200,213565160,5920,5920,5920,5920,0
20240530,184100,213565160,5920,5920,5920,5920,353
20240530,184000,213565160,5920,5920,5920,5920,0
20240530,183900,213565160,5920,5920,5920,5920,0
20240530,183800,213565160,5920,5920,5920,5920,0
20240530,183700,213565160,5920,5920,5920,5920,0
20240530,183600,213565160,5920,5920,5920,5920,0
20240530,183500,213565160,5920,5920,5920,5920,0
20240530,183400,213565160,5920,5920,5920,5920,0
20240530,183300,213565160,5920,5920,5920,5920,0
20240530,183200,213565160,5920,5920,5920,5920,0
20240530,183100,213565160,5920,5920,5920,5920,0
20240530,183000,213565160,5920,5920,5920,5920,0
20240530,182900,213565160,5920,5920,5920,5920,0
20240530,182800,213565160,5920,5920,5920,5920,0
20240530,182700,213565160,5920,5920,5920,5920,0
20240530,182600,213565160,5920,5920,5920,5920,0
20240530,182500,213565160,5920,5920,5920,5920,0
20240530,182400,213565160,5920,5920,5920,5920,0
20240530,182300,213565160,5920,5920,5920,5920,0
20240530,182200,213565160,5920,5920,5920,5920,0
20240530,182100,213565160,5920,5920,5920,5920,0
20240530,182000,213565160,5920,5920,5920,5920,0
20240530,181900,213565160,5920,5920,5920,5920,0
20240530,181800,213565160,5920,5920,5920,5920,0
20240530,181700,213565160,5920,5920,5920,5920,0
20240530,181600,213565160,5920,5920,5920,5920,0
20240530,181500,213565160,5920,5920,5920,5920,0
20240530,181400,213565160,5920,5920,5920,5920,0
20240530,181300,213565160,5920,5920,5920,5920,0
20240530,181200,213565160,5920,5920,5920,5920,0
20240530,181100,213565160,5920,5920,5920,5920,353
20240530,181000,213565160,5920,5920,5920,5920,0
20240530,180900,213565160,5920,5920,5920,5920,0
20240530,180800,213565160,5920,5920,5920,5920,0
20240530,180700,213565160,5920,5920,5920,5920,0
20240530,180600,213565160,5920,5920,5920,5920,0
20240530,180500,213565160,5920,5920,5920,5920,0
20240530,180400,213565160,5920,5920,5920,5920,0
20240530,180300,213565160,5920,5920,5920,5920,0
20240530,180200,213565160,5920,5920,5920,5920,0
20240530,180100,213565160,5920,5920,5920,5920,0
20240530,180000,213565160,5920,5920,5920,5920,0
20240530,175900,213565160,5920,5920,5920,5920,0
20240530,175800,213565160,5920,5920,5920,5920,0
20240530,175700,213565160,5920,5920,5920,5920,0
20240530,175600,213565160,5920,5920,5920,5920,0
20240530,175500,213565160,5920,5920,5920,5920,0
20240530,175400,213565160,5920,5920,5920,5920,0
20240530,175300,213565160,5920,5920,5920,5920,0
20240530,175200,213565160,5920,5920,5920,5920,0
20240530,175100,213565160,5920,5920,5920,5920,0
20240530,175000,213565160,5920,5920,5920,5920,0
20240530,174900,213565160,5920,5920,5920,5920,0
20240530,174800,213565160,5920,5920,5920,5920,0
20240530,174700,213565160,5920,5920,5920,5920,0
20240530,174600,213565160,5920,5920,5920,5920,0
20240530,174500,213565160,5920,5920,5920,5920,0
20240530,174400,213565160,5920,5920,5920,5920,0
20240530,174300,213565160,5920,5920,5920,5920,0
20240530,174200,213565160,5920,5920,5920,5920,0
20240530,174100,213565160,5920,5920,5920,5920,353
20240530,174000,213565160,5920,5920,5920,5920,0
20240530,173900,213565160,5920,5920,5920,5920,0
20240530,173800,213565160,5920,5920,5920,5920,0
20240530,173700,213565160,5920,5920,5920,5920,0
20240530,173600,213565160,5920,5920,5920,5920,0
20240530,173500,213565160,5920,5920,5920,5920,0
20240530,173400,213565160,5920,5920,5920,5920,0
20240530,173300,213565160,5920,5920,5920,5920,0
20240530,173200,213565160,5920,5920,5920,5920,0
20240530,173100,213565160,5920,5920,5920,5920,0
20240530,173000,213565160,5920,5920,5920,5920,0
20240530,172900,213565160,5920,5920,5920,5920,0
20240530,172800,213565160,5920,5920,5920,5920,0
20240530,172700,213565160,5920,5920,5920,5920,0
20240530,172600,213565160,5920,5920,5920,5920,0
20240530,172500,213565160,5920,5920,5920,5920,0
20240530,172400,213565160,5920,5920,5920,5920,0
20240530,172300,213565160,5920,5920,5920,5920,0
20240530,172200,213565160,5920,5920,5920,5920,0
20240530,172100,213565160,5920,5920,5920,5920,0
20240530,172000,213565160,5920,5920,5920,5920,0
20240530,171900,213565160,5920,5920,5920,5920,0
20240530,171800,213565160,5920,5920,5920,5920,0
20240530,171700,213565160,5920,5920,5920,5920,0
20240530,171600,213565160,5920,5920,5920,5920,0
20240530,171500,213565160,5920,5920,5920,5920,0
20240530,171400,213565160,5920,5920,5920,5920,0
20240530,171300,213565160,5920,5920,5920,5920,0
20240530,171200,213565160,5920,5920,5920,5920,0
20240530,171100,213565160,5920,5920,5920,5920,353
20240530,171000,213565160,5920,5920,5920,5920,0
20240530,170900,213565160,5920,5920,5920,5920,0
20240530,170800,213565160,5920,5920,5920,5920,0
20240530,170700,213565160,5920,5920,5920,5920,0
20240530,170600,213565160,5920,5920,5920,5920,0
20240530,170500,213565160,5920,5920,5920,5920,0
20240530,170400,213565160,5920,5920,5920,5920,0
20240530,170300,213565160,5920,5920,5920,5920,0
20240530,170200,213565160,5920,5920,5920,5920,0
20240530,170100,213565160,5920,5920,5920,5920,0
20240530,170000,213565160,5920,5920,5920,5920,0
20240530,165900,213565160,5920,5920,5920,5920,0
20240530,165800,213565160,5920,5920,5920,5920,0
20240530,165700,213565160,5920,5920,5920,5920,0
20240530,165600,213565160,5920,5920,5920,5920,0
20240530,165500,213565160,5920,5920,5920,5920,0
20240530,165400,213565160,5920,5920,5920,5920,0
20240530,165300,213565160,5920,5920,5920,5920,0
20240530,165200,213565160,5920,5920,5920,5920,0
20240530,165100,213565160,5920,5920,5920,5920,0
20240530,165000,213565160,5920,5920,5920,5920,0
20240530,164900,213565160,5920,5920,5920,5920,0
20240530,164800,213565160,5920,5920,5920,5920,0
20240530,164700,213565160,5920,5920,5920,5920,0
20240530,164600,213565160,5920,5920,5920,5920,0
20240530,164500,213565160,5920,5920,5920,5920,0
20240530,164400,213565160,5920,5920,5920,5920,0
20240530,164300,213565160,5920,5920,5920,5920,0
20240530,164200,213565160,5920,5920,5920,5920,0
20240530,164100,213565160,5920,5920,5920,5920,353
20240530,164000,213565160,5920,5920,5920,5920,0
20240530,163900,213565160,5920,5920,5920,5920,0
20240530,163800,213565160,5920,5920,5920,5920,0
20240530,163700,213565160,5920,5920,5920,5920,0
20240530,163600,213565160,5920,5920,5920,5920,0
20240530,163500,213565160,5920,5920,5920,5920,0
20240530,163400,213565160,5920,5920,5920,5920,0
20240530,163300,213565160,5920,5920,5920,5920,0
20240530,163200,213565160,5920,5920,5920,5920,0
20240530,163100,213565160,5920,5920,5920,5920,0
20240530,163000,213565160,5920,5920,5920,5920,0
20240530,162900,213565160,5920,5920,5920,5920,0
20240530,162800,213565160,5920,5920,5920,5920,0
20240530,162700,213565160,5920,5920,5920,5920,0
20240530,162600,213565160,5920,5920,5920,5920,0
20240530,162500,213565160,5920,5920,5920,5920,0
20240530,162400,213565160,5920,5920,5920,5920,0
20240530,162300,213565160,5920,5920,5920,5920,0
20240530,162200,213565160,5920,5920,5920,5920,0
20240530,162100,213565160,5920,5920,5920,5920,0
20240530,162000,213565160,5920,5920,5920,5920,0
20240530,161900,213565160,5920,5920,5920,5920,0
20240530,161800,213565160,5920,5920,5920,5920,0
20240530,161700,213565160,5920,5920,5920,5920,0
20240530,161600,213565160,5920,5920,5920,5920,0
20240530,161500,213565160,5920,5920,5920,5920,0
20240530,161400,213565160,5920,5920,5920,5920,0
20240530,161300,213565160,5920,5920,5920,5920,0
20240530,161200,213565160,5920,5920,5920,5920,0
20240530,161100,213565160,5920,5920,5920,5920,353
20240530,161000,213565160,5920,5920,5920,5920,0
20240530,160900,213565160,5920,5920,5920,5920,0
20240530,160800,213565160,5920,5920,5920,5920,0
20240530,160700,213565160,5920,5920,5920,5920,0
20240530,160600,213565160,5920,5920,5920,5920,0
20240530,160500,213565160,5920,5920,5920,5920,0
20240530,160400,213565160,5920,5920,5920,5920,0
20240530,160300,213565160,5920,5920,5920,5920,0
20240530,160200,213565160,5920,5920,5920,5920,0
20240530,160100,213565160,5920,5920,5920,5920,0
20240530,160000,213565160,5920,5920,5920,5920,0
20240530,155900,213565160,5920,5920,5920,5920,0
20240530,155800,213565160,5920,5920,5920,5920,0
20240530,155700,213565160,5920,5920,5920,5920,0
20240530,155600,213565160,5920,5920,5920,5920,0
20240530,155500,213565160,5920,5920,5920,5920,0
20240530,155400,213565160,5920,5920,5920,5920,0
20240530,155300,213565160,5920,5920,5920,5920,0
20240530,155200,213565160,5920,5920,5920,5920,0
20240530,155100,213565160,5920,5920,5920,5920,0
20240530,155000,213565160,5920,5920,5920,5920,0
20240530,154900,213565160,5920,5920,5920,5920,0
20240530,154800,213565160,5920,5920,5920,5920,0
20240530,154700,213565160,5920,5920,5920,5920,0
20240530,154600,213565160,5920,5920,5920,5920,0
20240530,154500,213565160,5920,5920,5920,5920,0
20240530,154400,213565160,5920,5920,5920,5920,0
20240530,154300,213565160,5920,5920,5920,5920,0
20240530,154200,213565160,5920,5920,5920,5920,0
20240530,154100,213565160,5920,5920,5920,5920,353
20240530,154000,213565160,5920,5920,5920,5920,0
20240530,153900,213565160,5920,5920,5920,5920,0
20240530,153800,213565160,5920,5920,5920,5920,0
20240530,153700,213565160,5920,5920,5920,5920,0
20240530,153600,213565160,5920,5920,5920,5920,0
20240530,153500,213565160,5920,5920,5920,5920,0
20240530,153400,213565160,5920,5920,5920,5920,0
20240530,153300,213565160,5920,5920,5920,5920,0
20240530,153200,213565160,5920,5920,5920,5920,0
20240530,153100,213565160,5920,5920,5920,5920,0
20240530,153000,213565160,5920,5920,5920,5920,353
20240530,152900,211475400,5870,5870,5870,5870,0
20240530,152800,211475400,5870,5870,5870,5870,0
20240530,152700,211475400,5870,5870,5870,5870,0
20240530,152600,211475400,5870,5870,5870,5870,0
20240530,152500,211475400,5870,5870,5870,5870,0
20240530,152400,211475400,5870,5870,5870,5870,0
20240530,152300,211475400,5870,5870,5870,5870,0
20240530,152200,211475400,5870,5870,5870,5870,0
20240530,152100,211475400,5870,5870,5870,5870,0
20240530,152000,211475400,5870,5870,5870,5870,0
20240530,151900,211475400,5870,5900,5900,5870,30
20240530,151800,211298460,5910,5920,5920,5900,216
20240530,151700,210022970,5890,5880,5890,5880,714
20240530,151600,205821280,5880,5870,5880,5870,26
20240530,151500,205668610,5870,5860,5870,5860,169
20240530,151400,204677960,5860,5860,5860,5860,12
20240530,151300,204607640,5860,5860,5860,5850,132
20240530,151200,203834850,5860,5860,5860,5860,42
20240530,151100,203588730,5860,5860,5860,5860,21
20240530,151000,203465670,5850,5860,5860,5850,236
20240530,150900,202084650,5860,5860,5860,5860,10
20240530,150800,202026050,5850,5850,5850,5850,1
20240530,150700,202020200,5840,5860,5860,5840,2015
20240530,150600,190247120,5860,5860,5860,5860,0
20240530,150500,190247120,5860,5870,5870,5860,1494
20240530,150400,181492070,5890,5920,5920,5890,3251
20240530,150300,162321530,5920,5920,5920,5920,17
20240530,150200,162220890,5920,5920,5920,5920,1
20240530,150100,162214970,5920,5920,5920,5920,91
20240530,150000,161676250,5920,5920,5920,5920,509
20240530,145900,158662970,5930,5930,5930,5930,0
20240530,145800,158662970,5930,5940,5940,5920,49
20240530,145700,158371990,5930,5930,5930,5930,200
20240530,145600,157185990,5940,5940,5940,5940,42
20240530,145500,156936510,5940,5940,5940,5940,55
20240530,145400,156609810,5940,5930,5940,5930,1697
20240530,145300,146536300,5930,5930,5930,5930,42
20240530,145200,146287240,5930,5930,5930,5920,62
20240530,145100,145919710,5930,5910,5930,5910,238
20240530,145000,144510290,5900,5920,5930,5900,165
20240530,144900,143535450,5920,5910,5920,5910,132
20240530,144800,142754710,5920,5920,5920,5920,62
20240530,144700,142387670,5930,5930,5930,5930,42
20240530,144600,142138610,5930,5930,5930,5930,0
20240530,144500,142138610,5930,5930,5930,5930,42
20240530,144400,141889550,5930,5930,5930,5930,42
20240530,144300,141640490,5930,5930,5930,5930,1
20240530,144200,141634560,5930,5920,5930,5920,42
20240530,144100,141385560,5920,5930,5930,5920,117
20240530,144000,140692500,5930,5930,5930,5930,42
20240530,143900,140443440,5930,5920,5930,5920,87
20240530,143800,139928220,5920,5920,5920,5920,111
20240530,143700,139271100,5920,5920,5920,5920,42
20240530,143600,139022460,5910,5900,5910,5900,351
20240530,143500,136950070,5890,5890,5890,5890,75
20240530,143400,136508320,5890,5890,5890,5890,116
20240530,143300,135825080,5890,5890,5890,5890,42
20240530,143200,135577700,5890,5890,5890,5890,0
20240530,143100,135577700,5890,5890,5890,5890,42
20240530,143000,135330320,5890,5890,5890,5890,42
20240530,142900,135082940,5880,5880,5880,5880,49
20240530,142800,134794820,5880,5880,5880,5880,164
20240530,142700,133830500,5880,5880,5880,5880,111
20240530,142600,133177820,5880,5880,5880,5880,42
20240530,142500,132930860,5880,5880,5880,5880,42
20240530,142400,132683900,5880,5880,5880,5880,3
20240530,142300,132666260,5880,5880,5880,5880,42
20240530,142200,132419300,5880,5880,5880,5880,42
20240530,142100,132172340,5880,5880,5880,5880,44
20240530,142000,131913620,5880,5880,5880,5880,0
20240530,141900,131913620,5880,5880,5880,5880,42
20240530,141800,131666660,5880,5880,5880,5880,42
20240530,141700,131419700,5880,5880,5880,5880,0
20240530,141600,131419700,5880,5880,5880,5880,42
20240530,141500,131172740,5880,5880,5880,5880,42
20240530,141400,130925780,5880,5880,5880,5880,42
20240530,141300,130678820,5860,5860,5860,5860,0
20240530,141200,130678820,5860,5870,5870,5860,367
20240530,141100,128527410,5880,5880,5880,5880,48
20240530,141000,128245170,5880,5880,5880,5880,42
20240530,140900,127998210,5880,5880,5880,5880,1
20240530,140800,127992330,5870,5860,5870,5860,187
20240530,140700,126895980,5870,5900,5900,5860,1702
20240530,140600,116912670,5900,5900,5900,5900,52
20240530,140500,116605870,5900,5900,5900,5900,0
20240530,140400,116605870,5900,5900,5900,5900,42
20240530,140300,116358070,5900,5900,5900,5900,42
20240530,140200,116110270,5900,5900,5900,5900,0
20240530,140100,116110270,5900,5920,5920,5890,1536
20240530,140000,107062620,5930,5930,5930,5930,42
20240530,135900,106813560,5930,5930,5930,5930,59
20240530,135800,106463690,5930,5930,5930,5930,0
20240530,135700,106463690,5930,5920,5930,5920,106
20240530,135600,105835750,5910,5920,5930,5910,142
20240530,135500,104996090,5930,5920,5930,5920,42
20240530,135400,104747110,5920,5920,5920,5920,0
20240530,135300,104747110,5920,5920,5920,5920,42
20240530,135200,104498470,5930,5930,5930,5930,42
20240530,135100,104249410,5930,5920,5930,5920,41
20240530,135000,104006320,5930,5920,5930,5920,42
20240530,134900,103757270,5930,5900,5930,5900,142
20240530,134800,102918210,5940,5930,5940,5930,43
20240530,134700,102663100,5930,5930,5930,5930,0
20240530,134600,102663100,5930,5930,5930,5930,42
20240530,134500,102414040,5900,5930,5930,5900,112
20240530,134400,101751980,5930,5930,5930,5930,42
20240530,134300,101502920,5930,5930,5930,5930,0
20240530,134200,101502920,5930,5930,5930,5930,42
20240530,134100,101253860,5930,5930,5930,5930,42
20240530,134000,101004800,5930,5920,5930,5920,142
20240530,133900,100163140,5920,5920,5920,5920,0
20240530,133800,100163140,5920,5910,5920,5910,42
20240530,133700,99914780,5910,5920,5930,5910,344
20240530,133600,97880910,5910,5920,5920,5910,58
20240530,133500,97537660,5930,5930,5930,5930,42
20240530,133400,97288600,5940,5940,5940,5920,209
20240530,133300,96048390,5940,5940,5940,5940,42
20240530,133200,95798910,5920,5920,5920,5920,5
20240530,133100,95769310,5940,5930,5940,5930,50
20240530,133000,95472720,5930,5930,5930,5930,42
20240530,132900,95223660,5930,5940,5940,5930,206
20240530,132800,94001660,5940,5940,5940,5940,0
20240530,132700,94001660,5940,5940,5940,5940,44
20240530,132600,93740300,5940,5940,5940,5940,42
20240530,132500,93490820,5940,5940,5940,5940,42
20240530,132400,93241340,5940,5940,5940,5940,0
20240530,132300,93241340,5940,5940,5940,5940,42
20240530,132200,92991860,5940,5940,5940,5940,0
20240530,132100,92991860,5940,5940,5940,5940,60
20240530,132000,92635460,5940,5940,5940,5940,0
20240530,131900,92635460,5940,5940,5940,5940,1
20240530,131800,92629520,5940,5940,5940,5940,0
20240530,131700,92629520,5940,5940,5940,5940,1
20240530,131600,92623580,5930,5930,5930,5930,0
20240530,131500,92623580,5930,5930,5930,5930,77
20240530,131400,92166970,5930,5930,5930,5930,0
20240530,131300,92166970,5930,5930,5930,5930,0
20240530,131200,92166970,5930,5930,5930,5930,0
20240530,131100,92166970,5930,5930,5930,5930,1
20240530,131000,92161040,5940,5940,5940,5940,2
20240530,130900,92149160,5940,5940,5940,5940,25
20240530,130800,92000660,5930,5930,5930,5930,0
20240530,130700,92000660,5930,5930,5930,5930,100
20240530,130600,91407660,5930,5930,5930,5930,109
20240530,130500,90761290,5930,5930,5930,5930,0
20240530,130400,90761290,5930,5930,5930,5930,0
20240530,130300,90761290,5930,5930,5930,5930,0
20240530,130200,90761290,5930,5930,5930,5930,0
20240530,130100,90761290,5930,5930,5930,5930,1
20240530,130000,90755360,5940,5940,5940,5940,0
20240530,125900,90755360,5940,5940,5940,5940,234
20240530,125800,89365400,5950,5950,5950,5950,266
20240530,125700,87782700,5950,5950,5950,5950,493
20240530,125600,84849350,5950,5950,5950,5950,0
20240530,125500,84849350,5950,5950,5950,5950,100
20240530,125400,84254350,5950,5940,5950,5940,30
20240530,125300,84076050,5940,5940,5940,5940,200
20240530,125200,82888050,5940,5940,5940,5940,0
20240530,125100,82888050,5940,5940,5940,5940,0
20240530,125000,82888050,5940,5940,5940,5940,0
20240530,124900,82888050,5940,5940,5940,5940,6
20240530,124800,82852410,5940,5940,5940,5940,26
20240530,124700,82697970,5940,5940,5940,5940,26
20240530,124600,82543530,5940,5930,5940,5930,133
20240530,124500,81754740,5930,5930,5930,5930,0
20240530,124400,81754740,5930,5930,5930,5930,0
20240530,124300,81754740,5930,5930,5930,5930,19
20240530,124200,81642070,5940,5940,5940,5940,0
20240530,124100,81642070,5940,5940,5940,5940,0
20240530,124000,81642070,5940,5940,5940,5940,0
20240530,123900,81642070,5940,5940,5940,5940,11
20240530,123800,81576730,5930,5930,5930,5930,0
20240530,123700,81576730,5930,5930,5930,5930,10
20240530,123600,81517430,5930,5930,5930,5930,0
20240530,123500,81517430,5930,5930,5930,5930,0
20240530,123400,81517430,5930,5930,5940,5930,55
20240530,123300,81191080,5940,5940,5940,5940,0
20240530,123200,81191080,5940,5940,5940,5930,517
20240530,123100,78120200,5930,5930,5930,5930,331
20240530,123000,76157370,5930,5920,5930,5920,373
20240530,122900,73949100,5920,5910,5920,5910,284
20240530,122800,72270550,5910,5900,5910,5900,40
20240530,122700,72034450,5910,5910,5910,5910,0
20240530,122600,72034450,5910,5910,5910,5910,0
20240530,122500,72034450,5910,5910,5910,5910,0
20240530,122400,72034450,5910,5910,5910,5910,0
20240530,122300,72034450,5910,5900,5910,5900,46
20240530,122200,71762720,5900,5900,5900,5900,36
20240530,122100,71550320,5910,5910,5910,5910,0
20240530,122000,71550320,5910,5910,5910,5910,0
20240530,121900,71550320,5910,5910,5910,5910,30
20240530,121800,71373020,5880,5880,5880,5880,30
20240530,121700,71196620,5880,5900,5900,5880,134
20240530,121600,70406290,5910,5900,5910,5900,156
20240530,121500,69485800,5910,5910,5910,5910,0
20240530,121400,69485800,5910,5910,5910,5910,0
20240530,121300,69485800,5910,5910,5910,5910,0
20240530,121200,69485800,5910,5910,5910,5910,13
20240530,121100,69408970,5910,5900,5910,5900,105
20240530,121000,68789420,5910,5910,5910,5910,0
20240530,120900,68789420,5910,5900,5910,5900,6
20240530,120800,68753970,5910,5900,5910,5900,252
20240530,120700,67267150,5910,5910,5910,5910,0
20240530,120600,67267150,5910,5910,5910,5910,0
20240530,120500,67267150,5910,5910,5910,5910,5
20240530,120400,67237600,5910,5910,5910,5910,1
20240530,120300,67231690,5910,5910,5910,5910,0
20240530,120200,67231690,5910,5910,5910,5910,62
20240530,120100,66865270,5900,5900,5900,5900,5
20240530,120000,66835770,5900,5910,5910,5900,51
20240530,115900,66534860,5910,5910,5910,5910,50
20240530,115800,66239360,5910,5910,5910,5910,1
20240530,115700,66233450,5900,5900,5900,5900,20
20240530,115600,66115450,5900,5910,5910,5900,97
20240530,115500,65542190,5910,5920,5920,5910,51
20240530,115400,65240770,5920,5870,5920,5870,2059
20240530,115300,53098260,5870,5870,5870,5870,1
20240530,115200,53092390,5870,5870,5870,5870,0
20240530,115100,53092390,5870,5870,5870,5870,0
20240530,115000,53092390,5870,5870,5870,5870,0
20240530,114900,53092390,5870,5860,5870,5860,180
20240530,114800,52036000,5840,5840,5840,5840,0
20240530,114700,52036000,5840,5840,5840,5840,0
20240530,114600,52036000,5840,5840,5840,5840,0
20240530,114500,52036000,5840,5840,5840,5840,0
20240530,114400,52036000,5840,5840,5840,5840,0
20240530,114300,52036000,5840,5840,5840,5840,0
20240530,114200,52036000,5840,5840,5840,5840,0
20240530,114100,52036000,5840,5840,5840,5840,0
20240530,114000,52036000,5840,5840,5840,5840,50
20240530,113900,51744000,5860,5860,5860,5860,0
20240530,113800,51744000,5860,5860,5860,5860,0
20240530,113700,51744000,5860,5860,5860,5860,122
20240530,113600,51029080,5860,5860,5860,5860,0
20240530,113500,51029080,5860,5860,5860,5860,0
20240530,113400,51029080,5860,5860,5860,5860,0
20240530,113300,51029080,5860,5860,5860,5860,0
20240530,113200,51029080,5860,5860,5860,5860,200
20240530,113100,49857080,5860,5860,5860,5850,100
20240530,113000,49271380,5860,5860,5860,5860,200
20240530,112900,48099380,5860,5860,5860,5860,239
20240530,112800,46698840,5860,5850,5860,5850,105
20240530,112700,46083590,5850,5850,5850,5850,24
20240530,112600,45943190,5860,5860,5860,5860,0
20240530,112500,45943190,5860,5860,5860,5860,0
20240530,112400,45943190,5860,5860,5860,5860,0
20240530,112300,45943190,5860,5860,5860,5860,0
20240530,112200,45943190,5860,5860,5860,5860,0
20240530,112100,45943190,5860,5860,5860,5860,20
20240530,112000,45825990,5860,5860,5860,5860,0
20240530,111900,45825990,5860,5860,5860,5860,0
20240530,111800,45825990,5860,5860,5860,5860,0
20240530,111700,45825990,5860,5860,5860,5860,0
20240530,111600,45825990,5860,5860,5860,5860,0
20240530,111500,45825990,5860,5860,5860,5860,0
20240530,111400,45825990,5860,5860,5860,5860,0
20240530,111300,45825990,5860,5860,5860,5860,25
20240530,111200,45679490,5860,5860,5860,5860,80
20240530,111100,45210690,5860,5860,5860,5860,0
20240530,111000,45210690,5860,5860,5860,5860,0
20240530,110900,45210690,5860,5860,5860,5860,0
20240530,110800,45210690,5860,5860,5860,5860,0
20240530,110700,45210690,5860,5860,5860,5860,0
20240530,110600,45210690,5860,5850,5860,5850,3
20240530,110500,45193120,5830,5830,5830,5830,4
20240530,110400,45169800,5850,5850,5850,5850,192
20240530,110300,44046600,5850,5850,5850,5850,0
20240530,110200,44046600,5850,5850,5850,5850,0
20240530,110100,44046600,5850,5850,5850,5850,5
20240530,110000,44017350,5860,5860,5860,5860,12
20240530,105900,43947030,5860,5860,5860,5860,3
20240530,105800,43929450,5860,5860,5860,5860,0
20240530,105700,43929450,5860,5860,5860,5860,0
20240530,105600,43929450,5860,5860,5860,5860,100
20240530,105500,43343450,5860,5860,5860,5860,0
20240530,105400,43343450,5860,5860,5860,5860,10
20240530,105300,43284850,5860,5860,5860,5860,0
20240530,105200,43284850,5860,5860,5860,5860,0
20240530,105100,43284850,5860,5860,5860,5860,0
20240530,105000,43284850,5860,5860,5860,5860,0
20240530,104900,43284850,5860,5860,5860,5860,0
20240530,104800,43284850,5860,5860,5860,5860,133
20240530,104700,42505470,5860,5860,5860,5860,0
20240530,104600,42505470,5860,5860,5860,5860,0
20240530,104500,42505470,5860,5860,5860,5860,5
20240530,104400,42476170,5860,5860,5860,5860,0
20240530,104300,42476170,5860,5860,5860,5860,0
20240530,104200,42476170,5860,5860,5860,5860,0
20240530,104100,42476170,5860,5860,5860,5860,10
20240530,104000,42417570,5850,5850,5850,5850,4
20240530,103900,42394170,5860,5850,5860,5850,21
20240530,103800,42271290,5860,5850,5860,5850,3
20240530,103700,42253720,5850,5850,5850,5850,0
20240530,103600,42253720,5850,5850,5850,5850,0
20240530,103500,42253720,5850,5850,5850,5850,0
20240530,103400,42253720,5850,5850,5850,5850,5
20240530,103300,42224470,5850,5850,5850,5850,160
20240530,103200,41288470,5850,5850,5850,5850,0
20240530,103100,41288470,5850,5850,5850,5850,1
20240530,103000,41282620,5840,5840,5840,5840,18
20240530,102900,41177500,5840,5840,5840,5840,0
20240530,102800,41177500,5840,5840,5840,5840,787
20240530,102700,36581420,5830,5830,5830,5830,0
20240530,102600,36581420,5830,5830,5830,5830,10
20240530,102500,36523120,5830,5830,5830,5830,0
20240530,102400,36523120,5830,5830,5830,5830,171
20240530,102300,35526190,5820,5820,5820,5820,0
20240530,102200,35526190,5820,5820,5820,5820,0
20240530,102100,35526190,5820,5820,5820,5820,0
20240530,102000,35526190,5820,5820,5820,5820,2
20240530,101900,35514550,5800,5800,5800,5800,0
20240530,101800,35514550,5800,5800,5800,5800,0
20240530,101700,35514550,5800,5800,5800,5800,0
20240530,101600,35514550,5800,5800,5800,5800,0
20240530,101500,35514550,5800,5800,5800,5800,0
20240530,101400,35514550,5800,5800,5800,5800,0
20240530,101300,35514550,5800,5800,5800,5800,0
20240530,101200,35514550,5800,5820,5820,5800,207
20240530,101100,34311290,5830,5830,5830,5830,20
20240530,101000,34194690,5820,5820,5820,5820,5
20240530,100900,34165590,5830,5830,5830,5830,0
20240530,100800,34165590,5830,5830,5830,5830,0
20240530,100700,34165590,5830,5830,5830,5830,0
20240530,100600,34165590,5830,5830,5830,5830,0
20240530,100500,34165590,5830,5830,5830,5830,50
20240530,100400,33874090,5830,5830,5830,5830,2
20240530,100300,33862430,5820,5820,5820,5820,48
20240530,100200,33583070,5820,5820,5820,5820,315
20240530,100100,31749770,5820,5820,5820,5820,0
20240530,100000,31749770,5820,5830,5830,5820,34
20240530,095900,31551870,5830,5830,5830,5830,0
20240530,095800,31551870,5830,5830,5830,5830,0
20240530,095700,31551870,5830,5830,5830,5830,30
20240530,095600,31376970,5820,5820,5820,5820,14
20240530,095500,31295490,5820,5820,5820,5820,0
20240530,095400,31295490,5820,5820,5820,5820,50
20240530,095300,31004490,5810,5810,5810,5810,52
20240530,095200,30702370,5820,5820,5820,5820,0
20240530,095100,30702370,5820,5820,5820,5820,0
20240530,095000,30702370,5820,5820,5820,5820,0
20240530,094900,30702370,5820,5820,5820,5820,0
20240530,094800,30702370,5820,5820,5820,5820,88
20240530,094700,30190210,5830,5830,5830,5830,0
20240530,094600,30190210,5830,5830,5830,5830,0
20240530,094500,30190210,5830,5830,5830,5830,0
20240530,094400,30190210,5830,5830,5830,5830,0
20240530,094300,30190210,5830,5830,5830,5830,0
20240530,094200,30190210,5830,5830,5830,5830,10
20240530,094100,30131910,5830,5830,5830,5830,0
20240530,094000,30131910,5830,5830,5830,5830,15
20240530,093900,30044460,5840,5840,5840,5840,1
20240530,093800,30038620,5850,5850,5850,5850,19
20240530,093700,29927470,5850,5850,5850,5850,120
20240530,093600,29225470,5850,5850,5850,5850,3
20240530,093500,29207920,5830,5830,5830,5830,0
20240530,093400,29207920,5830,5830,5830,5830,1
20240530,093300,29202090,5840,5820,5840,5820,438
20240530,093200,26651370,5820,5840,5840,5820,425
20240530,093100,24175900,5840,5850,5850,5840,35
20240530,093000,23971490,5860,5860,5860,5860,0
20240530,092900,23971490,5860,5850,5860,5850,20
20240530,092800,23854390,5860,5860,5860,5860,0
20240530,092700,23854390,5860,5840,5860,5840,133
20240530,092600,23075840,5840,5840,5840,5840,130
20240530,092500,22316640,5840,5840,5840,5840,41
20240530,092400,22077200,5840,5840,5840,5840,57
20240530,092300,21744320,5840,5830,5840,5830,157
20240530,092200,20828910,5830,5830,5830,5830,18
20240530,092100,20723970,5830,5840,5840,5830,78
20240530,092000,20268550,5840,5840,5840,5840,3
20240530,091900,20251030,5840,5840,5840,5840,10
20240530,091800,20192630,5830,5830,5830,5830,3
20240530,091700,20175140,5840,5840,5840,5840,11
20240530,091600,20110900,5830,5840,5850,5830,95
20240530,091500,19555930,5840,5840,5840,5840,1
20240530,091400,19550090,5820,5820,5820,5820,45
20240530,091300,19288190,5810,5810,5810,5810,607
20240530,091200,15761520,5810,5810,5810,5810,170
20240530,091100,14773820,5800,5800,5800,5800,138
20240530,091000,13973420,5790,5790,5790,5790,62
20240530,090900,13614440,5800,5820,5820,5800,151
20240530,090800,12737500,5860,5860,5860,5810,37
20240530,090700,12520790,5860,5840,5860,5840,346
20240530,090600,10495930,5840,5840,5840,5840,131
20240530,090500,9730890,5840,5860,5860,5840,363
20240530,090400,7610580,5830,5820,5830,5820,480
20240530,090300,4812200,5810,5790,5810,5790,106
20240530,090200,4196640,5780,5780,5780,5780,0
20240530,090100,4196640,5780,5770,5780,5770,183
20240530,090000,3139200,5760,5760,5760,5760,545