KissMeData/114090/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,201600,921228140,13110,13110,13110,13110,3135
20240530,201500,921228140,13110,13110,13110,13110,0
20240530,201400,921228140,13110,13110,13110,13110,0
20240530,201300,921228140,13110,13110,13110,13110,0
20240530,201200,921228140,13110,13110,13110,13110,0
20240530,201100,921228140,13110,13110,13110,13110,0
20240530,201000,921228140,13110,13110,13110,13110,0
20240530,200900,921228140,13110,13110,13110,13110,0
20240530,200800,921228140,13110,13110,13110,13110,0
20240530,200700,921228140,13110,13110,13110,13110,0
20240530,200600,921228140,13110,13110,13110,13110,0
20240530,200500,921228140,13110,13110,13110,13110,0
20240530,200400,921228140,13110,13110,13110,13110,0
20240530,200300,921228140,13110,13110,13110,13110,0
20240530,200200,921228140,13110,13110,13110,13110,0
20240530,200100,921228140,13110,13110,13110,13110,0
20240530,200000,921228140,13110,13110,13110,13110,0
20240530,195900,921228140,13110,13110,13110,13110,0
20240530,195800,921228140,13110,13110,13110,13110,0
20240530,195700,921228140,13110,13110,13110,13110,0
20240530,195600,921228140,13110,13110,13110,13110,0
20240530,195500,921228140,13110,13110,13110,13110,0
20240530,195400,921228140,13110,13110,13110,13110,0
20240530,195300,921228140,13110,13110,13110,13110,0
20240530,195200,921228140,13110,13110,13110,13110,0
20240530,195100,921228140,13110,13110,13110,13110,0
20240530,195000,921228140,13110,13110,13110,13110,0
20240530,194900,921228140,13110,13110,13110,13110,0
20240530,194800,921228140,13110,13110,13110,13110,0
20240530,194700,921228140,13110,13110,13110,13110,0
20240530,194600,921228140,13110,13110,13110,13110,3135
20240530,194500,921228140,13110,13110,13110,13110,0
20240530,194400,921228140,13110,13110,13110,13110,0
20240530,194300,921228140,13110,13110,13110,13110,0
20240530,194200,921228140,13110,13110,13110,13110,0
20240530,194100,921228140,13110,13110,13110,13110,0
20240530,194000,921228140,13110,13110,13110,13110,0
20240530,193900,921228140,13110,13110,13110,13110,0
20240530,193800,921228140,13110,13110,13110,13110,0
20240530,193700,921228140,13110,13110,13110,13110,0
20240530,193600,921228140,13110,13110,13110,13110,0
20240530,193500,921228140,13110,13110,13110,13110,0
20240530,193400,921228140,13110,13110,13110,13110,0
20240530,193300,921228140,13110,13110,13110,13110,0
20240530,193200,921228140,13110,13110,13110,13110,0
20240530,193100,921228140,13110,13110,13110,13110,0
20240530,193000,921228140,13110,13110,13110,13110,0
20240530,192900,921228140,13110,13110,13110,13110,0
20240530,192800,921228140,13110,13110,13110,13110,0
20240530,192700,921228140,13110,13110,13110,13110,0
20240530,192600,921228140,13110,13110,13110,13110,0
20240530,192500,921228140,13110,13110,13110,13110,0
20240530,192400,921228140,13110,13110,13110,13110,0
20240530,192300,921228140,13110,13110,13110,13110,0
20240530,192200,921228140,13110,13110,13110,13110,0
20240530,192100,921228140,13110,13110,13110,13110,0
20240530,192000,921228140,13110,13110,13110,13110,0
20240530,191900,921228140,13110,13110,13110,13110,0
20240530,191800,921228140,13110,13110,13110,13110,0
20240530,191700,921228140,13110,13110,13110,13110,0
20240530,191600,921228140,13110,13110,13110,13110,3135
20240530,191500,921228140,13110,13110,13110,13110,0
20240530,191400,921228140,13110,13110,13110,13110,0
20240530,191300,921228140,13110,13110,13110,13110,0
20240530,191200,921228140,13110,13110,13110,13110,0
20240530,191100,921228140,13110,13110,13110,13110,0
20240530,191000,921228140,13110,13110,13110,13110,0
20240530,190900,921228140,13110,13110,13110,13110,0
20240530,190800,921228140,13110,13110,13110,13110,0
20240530,190700,921228140,13110,13110,13110,13110,0
20240530,190600,921228140,13110,13110,13110,13110,0
20240530,190500,921228140,13110,13110,13110,13110,0
20240530,190400,921228140,13110,13110,13110,13110,0
20240530,190300,921228140,13110,13110,13110,13110,0
20240530,190200,921228140,13110,13110,13110,13110,0
20240530,190100,921228140,13110,13110,13110,13110,0
20240530,190000,921228140,13110,13110,13110,13110,0
20240530,185900,921228140,13110,13110,13110,13110,0
20240530,185800,921228140,13110,13110,13110,13110,0
20240530,185700,921228140,13110,13110,13110,13110,0
20240530,185600,921228140,13110,13110,13110,13110,0
20240530,185500,921228140,13110,13110,13110,13110,0
20240530,185400,921228140,13110,13110,13110,13110,0
20240530,185300,921228140,13110,13110,13110,13110,0
20240530,185200,921228140,13110,13110,13110,13110,0
20240530,185100,921228140,13110,13110,13110,13110,0
20240530,185000,921228140,13110,13110,13110,13110,0
20240530,184900,921228140,13110,13110,13110,13110,0
20240530,184800,921228140,13110,13110,13110,13110,0
20240530,184700,921228140,13110,13110,13110,13110,0
20240530,184600,921228140,13110,13110,13110,13110,3135
20240530,184500,921228140,13110,13110,13110,13110,0
20240530,184400,921228140,13110,13110,13110,13110,0
20240530,184300,921228140,13110,13110,13110,13110,0
20240530,184200,921228140,13110,13110,13110,13110,0
20240530,184100,921228140,13110,13110,13110,13110,0
20240530,184000,921228140,13110,13110,13110,13110,0
20240530,183900,921228140,13110,13110,13110,13110,0
20240530,183800,921228140,13110,13110,13110,13110,0
20240530,183700,921228140,13110,13110,13110,13110,0
20240530,183600,921228140,13110,13110,13110,13110,0
20240530,183500,921228140,13110,13110,13110,13110,0
20240530,183400,921228140,13110,13110,13110,13110,0
20240530,183300,921228140,13110,13110,13110,13110,0
20240530,183200,921228140,13110,13110,13110,13110,0
20240530,183100,921228140,13110,13110,13110,13110,0
20240530,183000,921228140,13110,13110,13110,13110,0
20240530,182900,921228140,13110,13110,13110,13110,0
20240530,182800,921228140,13110,13110,13110,13110,0
20240530,182700,921228140,13110,13110,13110,13110,0
20240530,182600,921228140,13110,13110,13110,13110,0
20240530,182500,921228140,13110,13110,13110,13110,0
20240530,182400,921228140,13110,13110,13110,13110,0
20240530,182300,921228140,13110,13110,13110,13110,0
20240530,182200,921228140,13110,13110,13110,13110,0
20240530,182100,921228140,13110,13110,13110,13110,0
20240530,182000,921228140,13110,13110,13110,13110,0
20240530,181900,921228140,13110,13110,13110,13110,0
20240530,181800,921228140,13110,13110,13110,13110,0
20240530,181700,921228140,13110,13110,13110,13110,0
20240530,181600,921228140,13110,13110,13110,13110,3135
20240530,181500,921228140,13110,13110,13110,13110,0
20240530,181400,921228140,13110,13110,13110,13110,0
20240530,181300,921228140,13110,13110,13110,13110,0
20240530,181200,921228140,13110,13110,13110,13110,0
20240530,181100,921228140,13110,13110,13110,13110,0
20240530,181000,921228140,13110,13110,13110,13110,0
20240530,180900,921228140,13110,13110,13110,13110,0
20240530,180800,921228140,13110,13110,13110,13110,0
20240530,180700,921228140,13110,13110,13110,13110,0
20240530,180600,921228140,13110,13110,13110,13110,0
20240530,180500,921228140,13110,13110,13110,13110,0
20240530,180400,921228140,13110,13110,13110,13110,0
20240530,180300,921228140,13110,13110,13110,13110,0
20240530,180200,921228140,13110,13110,13110,13110,0
20240530,180100,921228140,13110,13110,13110,13110,0
20240530,180000,921228140,13110,13110,13110,13110,0
20240530,175900,921228140,13110,13110,13110,13110,0
20240530,175800,921228140,13110,13110,13110,13110,0
20240530,175700,921228140,13110,13110,13110,13110,0
20240530,175600,921228140,13110,13110,13110,13110,0
20240530,175500,921228140,13110,13110,13110,13110,0
20240530,175400,921228140,13110,13110,13110,13110,0
20240530,175300,921228140,13110,13110,13110,13110,0
20240530,175200,921228140,13110,13110,13110,13110,0
20240530,175100,921228140,13110,13110,13110,13110,0
20240530,175000,921228140,13110,13110,13110,13110,0
20240530,174900,921228140,13110,13110,13110,13110,0
20240530,174800,921228140,13110,13110,13110,13110,0
20240530,174700,921228140,13110,13110,13110,13110,0
20240530,174600,921228140,13110,13110,13110,13110,3135
20240530,174500,921228140,13110,13110,13110,13110,0
20240530,174400,921228140,13110,13110,13110,13110,0
20240530,174300,921228140,13110,13110,13110,13110,0
20240530,174200,921228140,13110,13110,13110,13110,0
20240530,174100,921228140,13110,13110,13110,13110,0
20240530,174000,921228140,13110,13110,13110,13110,0
20240530,173900,921228140,13110,13110,13110,13110,0
20240530,173800,921228140,13110,13110,13110,13110,0
20240530,173700,921228140,13110,13110,13110,13110,0
20240530,173600,921228140,13110,13110,13110,13110,0
20240530,173500,921228140,13110,13110,13110,13110,0
20240530,173400,921228140,13110,13110,13110,13110,0
20240530,173300,921228140,13110,13110,13110,13110,0
20240530,173200,921228140,13110,13110,13110,13110,0
20240530,173100,921228140,13110,13110,13110,13110,0
20240530,173000,921228140,13110,13110,13110,13110,0
20240530,172900,921228140,13110,13110,13110,13110,0
20240530,172800,921228140,13110,13110,13110,13110,0
20240530,172700,921228140,13110,13110,13110,13110,0
20240530,172600,921228140,13110,13110,13110,13110,0
20240530,172500,921228140,13110,13110,13110,13110,0
20240530,172400,921228140,13110,13110,13110,13110,0
20240530,172300,921228140,13110,13110,13110,13110,0
20240530,172200,921228140,13110,13110,13110,13110,0
20240530,172100,921228140,13110,13110,13110,13110,0
20240530,172000,921228140,13110,13110,13110,13110,0
20240530,171900,921228140,13110,13110,13110,13110,0
20240530,171800,921228140,13110,13110,13110,13110,0
20240530,171700,921228140,13110,13110,13110,13110,0
20240530,171600,921228140,13110,13110,13110,13110,3135
20240530,171500,921228140,13110,13110,13110,13110,0
20240530,171400,921228140,13110,13110,13110,13110,0
20240530,171300,921228140,13110,13110,13110,13110,0
20240530,171200,921228140,13110,13110,13110,13110,0
20240530,171100,921228140,13110,13110,13110,13110,0
20240530,171000,921228140,13110,13110,13110,13110,0
20240530,170900,921228140,13110,13110,13110,13110,0
20240530,170800,921228140,13110,13110,13110,13110,0
20240530,170700,921228140,13110,13110,13110,13110,0
20240530,170600,921228140,13110,13110,13110,13110,0
20240530,170500,921228140,13110,13110,13110,13110,0
20240530,170400,921228140,13110,13110,13110,13110,0
20240530,170300,921228140,13110,13110,13110,13110,0
20240530,170200,921228140,13110,13110,13110,13110,0
20240530,170100,921228140,13110,13110,13110,13110,0
20240530,170000,921228140,13110,13110,13110,13110,0
20240530,165900,921228140,13110,13110,13110,13110,0
20240530,165800,921228140,13110,13110,13110,13110,0
20240530,165700,921228140,13110,13110,13110,13110,0
20240530,165600,921228140,13110,13110,13110,13110,0
20240530,165500,921228140,13110,13110,13110,13110,0
20240530,165400,921228140,13110,13110,13110,13110,0
20240530,165300,921228140,13110,13110,13110,13110,0
20240530,165200,921228140,13110,13110,13110,13110,0
20240530,165100,921228140,13110,13110,13110,13110,0
20240530,165000,921228140,13110,13110,13110,13110,0
20240530,164900,921228140,13110,13110,13110,13110,0
20240530,164800,921228140,13110,13110,13110,13110,0
20240530,164700,921228140,13110,13110,13110,13110,0
20240530,164600,921228140,13110,13110,13110,13110,3135
20240530,164500,921228140,13110,13110,13110,13110,0
20240530,164400,921228140,13110,13110,13110,13110,0
20240530,164300,921228140,13110,13110,13110,13110,0
20240530,164200,921228140,13110,13110,13110,13110,0
20240530,164100,921228140,13110,13110,13110,13110,0
20240530,164000,921228140,13110,13110,13110,13110,0
20240530,163900,921228140,13110,13110,13110,13110,0
20240530,163800,921228140,13110,13110,13110,13110,0
20240530,163700,921228140,13110,13110,13110,13110,0
20240530,163600,921228140,13110,13110,13110,13110,0
20240530,163500,921228140,13110,13110,13110,13110,0
20240530,163400,921228140,13110,13110,13110,13110,0
20240530,163300,921228140,13110,13110,13110,13110,0
20240530,163200,921228140,13110,13110,13110,13110,0
20240530,163100,921228140,13110,13110,13110,13110,0
20240530,163000,921228140,13110,13110,13110,13110,0
20240530,162900,921228140,13110,13110,13110,13110,0
20240530,162800,921228140,13110,13110,13110,13110,0
20240530,162700,921228140,13110,13110,13110,13110,0
20240530,162600,921228140,13110,13110,13110,13110,0
20240530,162500,921228140,13110,13110,13110,13110,0
20240530,162400,921228140,13110,13110,13110,13110,0
20240530,162300,921228140,13110,13110,13110,13110,0
20240530,162200,921228140,13110,13110,13110,13110,0
20240530,162100,921228140,13110,13110,13110,13110,0
20240530,162000,921228140,13110,13110,13110,13110,0
20240530,161900,921228140,13110,13110,13110,13110,0
20240530,161800,921228140,13110,13110,13110,13110,0
20240530,161700,921228140,13110,13110,13110,13110,0
20240530,161600,921228140,13110,13110,13110,13110,3135
20240530,161500,921228140,13110,13110,13110,13110,0
20240530,161400,921228140,13110,13110,13110,13110,0
20240530,161300,921228140,13110,13110,13110,13110,0
20240530,161200,921228140,13110,13110,13110,13110,0
20240530,161100,921228140,13110,13110,13110,13110,0
20240530,161000,921228140,13110,13110,13110,13110,0
20240530,160900,921228140,13110,13110,13110,13110,0
20240530,160800,921228140,13110,13110,13110,13110,0
20240530,160700,921228140,13110,13110,13110,13110,0
20240530,160600,921228140,13110,13110,13110,13110,0
20240530,160500,921228140,13110,13110,13110,13110,0
20240530,160400,921228140,13110,13110,13110,13110,0
20240530,160300,921228140,13110,13110,13110,13110,0
20240530,160200,921228140,13110,13110,13110,13110,0
20240530,160100,921228140,13110,13110,13110,13110,0
20240530,160000,921228140,13110,13110,13110,13110,0
20240530,155900,921228140,13110,13110,13110,13110,0
20240530,155800,921228140,13110,13110,13110,13110,0
20240530,155700,921228140,13110,13110,13110,13110,0
20240530,155600,921228140,13110,13110,13110,13110,0
20240530,155500,921228140,13110,13110,13110,13110,0
20240530,155400,921228140,13110,13110,13110,13110,0
20240530,155300,921228140,13110,13110,13110,13110,0
20240530,155200,921228140,13110,13110,13110,13110,0
20240530,155100,921228140,13110,13110,13110,13110,0
20240530,155000,921228140,13110,13110,13110,13110,0
20240530,154900,921228140,13110,13110,13110,13110,0
20240530,154800,921228140,13110,13110,13110,13110,0
20240530,154700,921228140,13110,13110,13110,13110,0
20240530,154600,921228140,13110,13110,13110,13110,3135
20240530,154500,921228140,13110,13110,13110,13110,0
20240530,154400,921228140,13110,13110,13110,13110,0
20240530,154300,921228140,13110,13110,13110,13110,0
20240530,154200,921228140,13110,13110,13110,13110,0
20240530,154100,921228140,13110,13110,13110,13110,0
20240530,154000,921228140,13110,13110,13110,13110,0
20240530,153900,921228140,13110,13110,13110,13110,0
20240530,153800,921228140,13110,13110,13110,13110,0
20240530,153700,921228140,13110,13110,13110,13110,0
20240530,153600,921228140,13110,13110,13110,13110,0
20240530,153500,921228140,13110,13110,13110,13110,0
20240530,153400,921228140,13110,13110,13110,13110,0
20240530,153300,921228140,13110,13110,13110,13110,0
20240530,153200,921228140,13110,13110,13110,13110,0
20240530,153100,921228140,13110,13110,13110,13110,0
20240530,153000,921228140,13110,13110,13110,13110,3135
20240530,152900,880128290,13180,13180,13180,13180,0
20240530,152800,880128290,13180,13180,13180,13180,0
20240530,152700,880128290,13180,13180,13180,13180,0
20240530,152600,880128290,13180,13180,13180,13180,0
20240530,152500,880128290,13180,13180,13180,13180,0
20240530,152400,880128290,13180,13180,13180,13180,0
20240530,152300,880128290,13180,13180,13180,13180,0
20240530,152200,880128290,13180,13180,13180,13180,0
20240530,152100,880128290,13180,13180,13180,13180,0
20240530,152000,880128290,13180,13180,13180,13180,0
20240530,151900,880128290,13180,13210,13250,13180,618
20240530,151800,871962320,13260,13250,13270,13200,760
20240530,151700,861887550,13250,13170,13280,13170,1711
20240530,151600,839272380,13170,13170,13270,13170,1026
20240530,151500,825690490,13170,13190,13270,13170,2614
20240530,151400,791101780,13160,13150,13250,13150,721
20240530,151300,781561110,13150,13200,13230,13150,1350
20240530,151200,763722990,13160,13160,13220,13160,756
20240530,151100,753730980,13210,13150,13220,13150,696
20240530,151000,744538030,13150,13150,13220,13150,1336
20240530,150900,726892950,13150,13170,13210,13140,918
20240530,150800,714784670,13150,13180,13210,13140,1323
20240530,150700,697320810,13140,13140,13200,13140,609
20240530,150600,689282310,13200,13200,13200,13200,2225
20240530,150500,659912310,13120,13180,13210,13120,1322
20240530,150400,642457820,13120,13090,13190,13090,775
20240530,150300,632244940,13160,13090,13160,13090,4
20240530,150200,632192440,13090,13100,13170,13090,533
20240530,150100,625205920,13090,13090,13090,13090,3
20240530,150000,625166650,13080,13080,13090,13080,257
20240530,145900,621802580,13080,13080,13080,13080,3
20240530,145800,621763340,13080,13080,13090,13080,17
20240530,145700,621540830,13080,13090,13100,13070,293
20240530,145600,617705470,13070,13090,13090,13070,117
20240530,145500,616173960,13080,13080,13080,13070,879
20240530,145400,604676650,13070,13080,13090,13070,555
20240530,145300,597418070,13080,13090,13090,13070,3
20240530,145200,597378830,13080,13070,13080,13070,60
20240530,145100,596594070,13070,13070,13070,13070,4
20240530,145000,596541790,13070,13070,13070,13070,1
20240530,144900,596528720,13070,13070,13080,13070,243
20240530,144800,593350320,13080,13060,13080,13060,51
20240530,144700,592683760,13070,13060,13070,13060,6
20240530,144600,592605390,13060,13060,13070,13060,25
20240530,144500,592278880,13060,13070,13070,13060,12
20240530,144400,592122100,13070,13070,13070,13070,2
20240530,144300,592095960,13070,13070,13070,13070,6
20240530,144200,592017540,13070,13060,13070,13060,6
20240530,144100,591939130,13060,13060,13070,13060,4
20240530,144000,591886880,13060,13080,13080,13060,294
20240530,143900,588043440,13080,13080,13080,13080,45
20240530,143800,587454840,13080,13080,13080,13080,2
20240530,143700,587428680,13080,13080,13080,13080,2
20240530,143600,587402520,13090,13080,13090,13080,236
20240530,143500,584315300,13080,13080,13080,13080,4
20240530,143400,584262980,13090,13080,13090,13080,101
20240530,143300,582941890,13080,13070,13080,13070,8
20240530,143200,582837320,13070,13080,13080,13070,503
20240530,143100,576258120,13080,13070,13110,13070,919
20240530,143000,564242320,13070,13080,13080,13070,328
20240530,142900,559954420,13080,13080,13100,13080,403
20240530,142800,554681340,13090,13100,13100,13090,199
20240530,142700,552075630,13100,13100,13100,13100,10
20240530,142600,551944630,13100,13090,13100,13090,150
20240530,142500,549981100,13090,13100,13100,13090,1397
20240530,142400,531680430,13100,13100,13110,13100,54
20240530,142300,530972530,13100,13100,13100,13100,4
20240530,142200,530920130,13100,13100,13100,13100,7
20240530,142100,530828430,13100,13110,13110,13100,14
20240530,142000,530644920,13100,13100,13100,13100,4
20240530,141900,530592520,13100,13100,13100,13100,8
20240530,141800,530487720,13100,13100,13100,13100,7
20240530,141700,530396020,13100,13100,13100,13100,1
20240530,141600,530382920,13100,13110,13110,13100,64
20240530,141500,529543920,13110,13110,13110,13110,9
20240530,141400,529425930,13110,13100,13120,13100,156
20240530,141300,527380640,13100,13100,13100,13100,1
20240530,141200,527367540,13100,13100,13100,13100,7
20240530,141100,527275840,13100,13100,13100,13100,8
20240530,141000,527171040,13100,13100,13110,13100,418
20240530,140900,521694990,13100,13110,13110,13100,17
20240530,140800,521472140,13110,13110,13120,13110,14
20240530,140700,521288500,13110,13110,13110,13110,1
20240530,140600,521275390,13110,13120,13120,13110,9
20240530,140500,521157380,13120,13120,13120,13120,5
20240530,140400,521091780,13110,13120,13120,13110,2
20240530,140300,521065550,13120,13120,13120,13120,6
20240530,140200,520986830,13120,13120,13120,13120,6
20240530,140100,520908110,13120,13110,13120,13110,8
20240530,140000,520803200,13110,13110,13110,13100,99
20240530,135900,519505320,13110,13110,13110,13110,4
20240530,135800,519452880,13120,13120,13120,13120,32
20240530,135700,519033040,13120,13120,13120,13120,5
20240530,135600,518967440,13120,13120,13120,13120,5
20240530,135500,518901840,13120,13100,13120,13100,8
20240530,135400,518796960,13100,13100,13100,13100,5
20240530,135300,518731460,13100,13100,13100,13100,3
20240530,135200,518692160,13100,13100,13110,13100,3
20240530,135100,518652850,13100,13100,13100,13100,4
20240530,135000,518600450,13100,13100,13140,13100,98
20240530,134900,517313740,13100,13100,13100,13100,4
20240530,134800,517261340,13100,13100,13100,13100,2
20240530,134700,517235140,13100,13100,13100,13100,5
20240530,134600,517169640,13100,13110,13110,13100,214
20240530,134500,514364110,13110,13110,13110,13110,21
20240530,134400,514088800,13140,13110,13150,13110,525
20240530,134300,507200460,13100,13100,13100,13100,3
20240530,134200,507161160,13100,13100,13100,13100,7
20240530,134100,507069460,13100,13110,13110,13100,163
20240530,134000,504932560,13100,13100,13100,13100,73
20240530,133900,503976260,13100,13100,13110,13100,8
20240530,133800,503871450,13100,13100,13100,13100,7
20240530,133700,503779750,13100,13100,13100,13100,1
20240530,133600,503766650,13100,13100,13100,13100,5
20240530,133500,503701150,13100,13100,13100,13100,2
20240530,133400,503674950,13100,13110,13110,13100,60
20240530,133300,502888370,13110,13120,13120,13110,5
20240530,133200,502822800,13110,13090,13110,13090,6
20240530,133100,502744170,13090,13090,13090,13090,3
20240530,133000,502704900,13090,13090,13120,13090,30
20240530,132900,502311470,13090,13090,13090,13090,5
20240530,132800,502246020,13100,13100,13100,13100,200
20240530,132700,499626020,13100,13100,13100,13100,2
20240530,132600,499599820,13100,13090,13100,13090,2
20240530,132500,499573630,13090,13090,13120,13090,484
20240530,132400,493235770,13100,13100,13120,13100,119
20240530,132300,491676530,13100,13100,13100,13100,2
20240530,132200,491650330,13090,13090,13100,13090,103
20240530,132100,490302050,13090,13110,13120,13090,7
20240530,132000,490210350,13090,13090,13090,13090,1
20240530,131900,490197260,13100,13120,13120,13090,47
20240530,131800,489580670,13150,13090,13150,13090,6
20240530,131700,489502010,13090,13080,13090,13080,29
20240530,131600,489122420,13080,13080,13080,13080,0
20240530,131500,489122420,13080,13080,13080,13080,3
20240530,131400,489083180,13080,13080,13080,13080,6
20240530,131300,489004700,13090,13080,13090,13080,7
20240530,131200,488913130,13080,13080,13080,13080,2
20240530,131100,488886970,13080,13080,13080,13080,1
20240530,131000,488873890,13090,13090,13090,13090,4
20240530,130900,488821530,13090,13080,13090,13080,70
20240530,130800,487905280,13080,13090,13090,13080,30
20240530,130700,487512610,13090,13090,13090,13090,1
20240530,130600,487499520,13090,13090,13090,13090,5
20240530,130500,487434070,13090,13090,13090,13090,4
20240530,130400,487381710,13090,13090,13090,13090,3
20240530,130300,487342440,13080,13080,13080,13080,3
20240530,130200,487303200,13080,13080,13080,13080,2
20240530,130100,487277040,13080,13120,13150,13080,75
20240530,130000,486291840,13150,13110,13150,13080,5
20240530,125900,486226270,13080,13090,13090,13080,16
20240530,125800,486016900,13090,13090,13090,13080,10
20240530,125700,485886010,13080,13080,13080,13080,9
20240530,125600,485768290,13080,13090,13160,13080,1343
20240530,125500,468193090,13090,13090,13090,13090,4
20240530,125400,468140730,13110,13090,13110,13090,4
20240530,125300,468088350,13090,13090,13110,13090,516
20240530,125200,461333820,13090,13100,13100,13090,462
20240530,125100,455281630,13100,13100,13100,13100,7
20240530,125000,455189930,13170,13110,13170,13100,36
20240530,124900,454717950,13170,13100,13170,13100,46
20240530,124800,454113070,13100,13130,13130,13100,2
20240530,124700,454086840,13100,13100,13110,13100,26
20240530,124600,453746040,13100,13110,13110,13100,241
20240530,124500,450586660,13110,13110,13120,13110,21
20240530,124400,450311250,13110,13110,13110,13110,10
20240530,124300,450180150,13110,13120,13120,13110,6
20240530,124200,450101480,13110,13110,13110,13110,13
20240530,124100,449931050,13110,13110,13110,13110,127
20240530,124000,448266080,13120,13120,13120,13120,216
20240530,123900,445432160,13120,13120,13130,13120,125
20240530,123800,443791020,13120,13130,13130,13120,95
20240530,123700,442543740,13120,13120,13120,13120,9
20240530,123600,442425660,13120,13130,13130,13120,7
20240530,123500,442333770,13120,13120,13130,13120,23
20240530,123400,442031880,13120,13130,13130,13120,13
20240530,123300,441861270,13130,13120,13130,13120,141
20240530,123200,440011180,13120,13120,13120,13120,12
20240530,123100,439853740,13120,13120,13130,13120,9
20240530,123000,439735650,13120,13120,13130,13120,4
20240530,122900,439683160,13120,13120,13120,13120,154
20240530,122800,437662680,13120,13120,13120,13120,9
20240530,122700,437544600,13120,13120,13120,13120,7
20240530,122600,437452760,13120,13120,13120,13120,7
20240530,122500,437360920,13120,13130,13130,13120,8
20240530,122400,437255920,13130,13120,13130,13120,20
20240530,122300,436993490,13120,13120,13120,13120,4
20240530,122200,436941010,13120,13130,13130,13120,10
20240530,122100,436809780,13120,13130,13130,13120,8
20240530,122000,436704810,13120,13120,13120,13120,10
20240530,121900,436573610,13120,13120,13120,13120,10
20240530,121800,436442410,13120,13120,13120,13120,2
20240530,121700,436416170,13120,13120,13120,13120,13
20240530,121600,436245610,13120,13120,13120,13120,9
20240530,121500,436127530,13120,13120,13120,13120,7
20240530,121400,436035690,13120,13120,13120,13120,5
20240530,121300,435970090,13120,13120,13120,13120,12
20240530,121200,435812650,13120,13110,13120,13110,8
20240530,121100,435707750,13110,13110,13110,13110,58
20240530,121000,434947370,13110,13110,13110,13110,6
20240530,120900,434868710,13110,13120,13120,13110,9
20240530,120800,434750700,13120,13110,13120,13110,9
20240530,120700,434632700,13180,13110,13180,13110,68
20240530,120600,433737150,13140,13120,13140,13110,6
20240530,120500,433658370,13110,13110,13110,13110,8
20240530,120400,433553490,13110,13110,13110,13110,20
20240530,120300,433291290,13110,13110,13120,13110,18
20240530,120200,433055270,13110,13110,13110,13110,8
20240530,120100,432950390,13110,13110,13110,13110,208
20240530,120000,430223510,13110,13110,13110,13110,5
20240530,115900,430157960,13110,13110,13110,13110,58
20240530,115800,429397580,13110,13110,13110,13110,8
20240530,115700,429292700,13120,13110,13120,13110,55
20240530,115600,428571160,13110,13110,13110,13110,111
20240530,115500,427115950,13110,13110,13110,13110,9
20240530,115400,426997960,13110,13110,13110,13110,1
20240530,115300,426984850,13110,13110,13110,13110,5
20240530,115200,426919300,13110,13110,13140,13110,58
20240530,115100,426157490,13110,13110,13120,13110,24
20240530,115000,425842690,13110,13110,13110,13110,8
20240530,114900,425737810,13110,13110,13110,13110,0
20240530,114800,425737810,13110,13120,13130,13110,34
20240530,114700,425291770,13120,13120,13120,13110,136
20240530,114600,423507550,13120,13140,13140,13110,62
20240530,114500,422693840,13120,13120,13120,13120,9
20240530,114400,422575760,13120,13120,13120,13120,56
20240530,114300,421841040,13120,13120,13120,13110,62
20240530,114200,421027620,13110,13130,13130,13110,267
20240530,114100,417523490,13130,13130,13130,13130,8
20240530,114000,417418450,13130,13150,13150,13130,120
20240530,113900,415841750,13150,13160,13160,13150,110
20240530,113800,414394260,13160,13160,13160,13160,7
20240530,113700,414302140,13160,13170,13180,13160,152
20240530,113600,412300470,13170,13170,13170,13170,11
20240530,113500,412155600,13180,13170,13180,13170,67
20240530,113400,411272710,13170,13170,13170,13170,10
20240530,113300,411141010,13170,13170,13170,13170,6
20240530,113200,411061990,13170,13170,13170,13170,10
20240530,113100,410930290,13180,13170,13180,13170,5
20240530,113000,410864430,13170,13170,13170,13170,8
20240530,112900,410759070,13170,13180,13180,13170,22
20240530,112800,410469200,13180,13180,13190,13180,50
20240530,112700,409809790,13180,13180,13180,13180,12
20240530,112600,409651630,13180,13170,13180,13170,9
20240530,112500,409533050,13170,13170,13170,13170,4
20240530,112400,409480370,13170,13170,13170,13170,9
20240530,112300,409361840,13170,13170,13170,13170,10
20240530,112200,409230140,13180,13170,13180,13170,10
20240530,112100,409098410,13170,13170,13170,13170,6
20240530,112000,409019390,13170,13170,13170,13170,11
20240530,111900,408874520,13170,13190,13190,13170,333
20240530,111800,404486470,13190,13190,13190,13190,9
20240530,111700,404367760,13200,13190,13200,13190,110
20240530,111600,402916780,13190,13190,13190,13190,5
20240530,111500,402850830,13190,13200,13210,13190,28
20240530,111400,402481160,13200,13200,13200,13190,280
20240530,111300,398785230,13200,13200,13200,13200,1
20240530,111200,398772030,13200,13210,13210,13200,8
20240530,111100,398666360,13210,13210,13210,13210,112
20240530,111000,397186840,13210,13190,13220,13190,843
20240530,110900,386058640,13190,13170,13190,13170,110
20240530,110800,384607890,13160,13160,13160,13160,6
20240530,110700,384528930,13160,13160,13160,13150,6
20240530,110600,384449990,13160,13160,13160,13150,54
20240530,110500,383739360,13160,13190,13190,13160,100
20240530,110400,382420580,13190,13170,13190,13170,56
20240530,110300,381682050,13170,13160,13190,13160,19
20240530,110200,381431830,13150,13140,13170,13140,8
20240530,110100,381326610,13190,13180,13190,13140,52
20240530,110000,380640790,13190,13140,13190,13140,339
20240530,105900,376184330,13140,13140,13160,13140,8
20240530,105800,376079190,13140,13140,13150,13140,12
20240530,105700,375921490,13140,13140,13140,13140,7
20240530,105600,375829510,13160,13140,13160,13140,9
20240530,105500,375711210,13140,13160,13160,13140,4
20240530,105400,375658610,13160,13170,13200,13130,584
20240530,105300,367958560,13160,13160,13160,13160,6
20240530,105200,367879600,13160,13160,13160,13160,7
20240530,105100,367787480,13160,13160,13170,13160,266
20240530,105000,364286780,13160,13130,13170,13130,305
20240530,104900,360272400,13140,13160,13160,13140,14
20240530,104800,360088420,13130,13120,13160,13120,284
20240530,104700,356360410,13120,13120,13120,13120,9
20240530,104600,356242330,13130,13150,13150,13120,53
20240530,104500,355545610,13120,13140,13140,13120,8
20240530,104400,355440630,13150,13120,13150,13120,62
20240530,104300,354625560,13130,13120,13130,13120,49
20240530,104200,353982220,13110,13180,13180,13110,93
20240530,104100,352757410,13180,13110,13180,13110,3013
20240530,104000,313170640,13100,13100,13100,13100,7
20240530,103900,313078940,13100,13100,13100,13100,9
20240530,103800,312961040,13100,13090,13100,13090,8
20240530,103700,312856300,13090,13090,13120,13090,1168
20240530,103600,297543710,13100,13090,13100,13090,91
20240530,103500,296351680,13090,13090,13090,13090,8
20240530,103400,296246960,13090,13090,13090,13090,9
20240530,103300,296129150,13090,13090,13090,13090,9
20240530,103200,296011340,13090,13090,13090,13090,1
20240530,103100,295998250,13090,13090,13090,13090,10
20240530,103000,295867350,13090,13090,13090,13090,10
20240530,102900,295736450,13090,13100,13100,13090,28
20240530,102800,295369730,13100,13100,13110,13100,455
20240530,102700,289409070,13100,13090,13110,13090,19
20240530,102600,289160170,13090,13090,13100,13090,98
20240530,102500,287876440,13090,13080,13100,13080,68
20240530,102400,286986200,13080,13080,13080,13080,7
20240530,102300,286894640,13080,13080,13080,13080,54
20240530,102200,286188320,13080,13070,13100,13070,1024
20240530,102100,272791930,13070,13070,13070,13070,5
20240530,102000,272726580,13070,13070,13070,13070,2
20240530,101900,272700440,13070,13070,13080,13070,133
20240530,101800,270960890,13070,13070,13070,13070,12
20240530,101700,270804050,13070,13070,13070,13070,9
20240530,101600,270686420,13080,13070,13080,13070,58
20240530,101500,269928340,13070,13070,13070,13070,10
20240530,101400,269797640,13070,13070,13070,13070,4
20240530,101300,269745360,13070,13080,13080,13070,6
20240530,101200,269666930,13070,13060,13080,13060,146
20240530,101100,267758590,13060,13070,13070,13060,15
20240530,101000,267562580,13060,13060,13060,13060,8
20240530,100900,267458100,13060,13060,13060,13060,9
20240530,100800,267340560,13060,13060,13060,13060,103
20240530,100700,265995380,13070,13060,13070,13060,3
20240530,100600,265956180,13060,13060,13090,13060,149
20240530,100500,264009400,13050,13060,13060,13050,31
20240530,100400,263604660,13050,13050,13050,13050,7
20240530,100300,263513310,13030,13050,13050,13030,116
20240530,100200,262001650,13040,13050,13050,13030,95
20240530,100100,260761970,13050,13050,13050,13050,12
20240530,100000,260605370,13050,13050,13050,13050,9
20240530,095900,260487920,13050,13030,13060,13030,53
20240530,095800,259796770,13030,13030,13040,13030,11
20240530,095700,259653430,13030,13030,13030,13030,109
20240530,095600,258233160,13030,13030,13040,13030,23
20240530,095500,257933460,13030,13030,13030,13030,6
20240530,095400,257855280,13030,13030,13030,13030,10
20240530,095300,257724980,13030,13040,13040,13030,37
20240530,095200,257242620,13030,13040,13040,13030,273
20240530,095100,253684240,13040,13040,13040,13040,110
20240530,095000,252249840,13040,13040,13040,13040,1
20240530,094900,252236800,13040,13030,13040,13030,10
20240530,094800,252106440,13030,13040,13070,13030,293
20240530,094700,248286460,13030,13030,13040,13030,10
20240530,094600,248156130,13030,13030,13030,13030,11
20240530,094500,248012800,13030,13030,13030,13030,57
20240530,094400,247270090,13030,13030,13030,13030,2
20240530,094300,247244030,13040,13040,13040,13030,175
20240530,094200,244963110,13050,13040,13050,13030,368
20240530,094100,240164280,13040,13050,13050,13040,15
20240530,094000,239968660,13050,13040,13050,13040,245
20240530,093900,236773760,13050,13040,13050,13040,39
20240530,093800,236264880,13040,13040,13040,13040,12
20240530,093700,236108400,13040,13040,13050,13040,79
20240530,093600,235078230,13040,13040,13040,13040,6
20240530,093500,234999990,13040,13090,13090,13040,12
20240530,093400,234843240,13090,13070,13090,13030,56
20240530,093300,234110590,13060,13030,13060,13030,1125
20240530,093200,219449030,13070,13040,13070,13040,202
20240530,093100,216814920,13060,13070,13100,13030,1190
20240530,093000,201240290,13090,13040,13090,13030,144
20240530,092900,199358230,13090,13030,13090,13030,266
20240530,092800,195878530,13080,13080,13080,13030,77
20240530,092700,194871670,13080,13030,13080,13030,3
20240530,092600,194832490,13030,13060,13090,13020,185
20240530,092500,192420790,13080,13080,13080,13030,151
20240530,092400,190451150,13030,13030,13030,13030,7
20240530,092300,190359940,13030,13030,13030,13030,26
20240530,092200,190021160,13080,13030,13080,13010,653
20240530,092100,181517540,13040,13010,13040,13010,8
20240530,092000,181413400,13020,13010,13020,13010,8
20240530,091900,181309260,13070,13020,13070,13010,53
20240530,091800,180619210,13070,13010,13070,13010,57
20240530,091700,179877280,13010,13070,13080,13010,121
20240530,091600,178297590,13070,13000,13070,13000,107
20240530,091500,176902280,13080,13040,13080,12980,628
20240530,091400,168729750,13010,13080,13080,13010,106
20240530,091300,167343690,13080,12980,13080,12980,2649
20240530,091200,132889710,12980,12980,12980,12980,247
20240530,091100,129683650,12980,12980,12980,12980,109
20240530,091000,128268830,12980,12990,12990,12970,1592
20240530,090900,107604330,12990,12990,12990,12980,383
20240530,090800,102630910,12980,13000,13000,12980,1371
20240530,090700,84811260,13000,13010,13010,13000,77
20240530,090600,83809750,13000,13010,13010,13000,229
20240530,090500,80832510,13010,13010,13010,13000,274
20240530,090400,77268140,13020,13020,13020,13010,86
20240530,090300,76149170,13060,13010,13060,13010,308
20240530,090200,72141590,13010,13010,13060,13010,55
20240530,090100,71425840,13010,13000,13080,12990,499
20240530,090000,64939180,13050,13010,13050,13000,4842