KissMeData/115610/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,201700,377696870,2990,2990,2990,2990,2443
20240530,201600,377696870,2990,2990,2990,2990,0
20240530,201500,377696870,2990,2990,2990,2990,0
20240530,201400,377696870,2990,2990,2990,2990,0
20240530,201300,377696870,2990,2990,2990,2990,0
20240530,201200,377696870,2990,2990,2990,2990,0
20240530,201100,377696870,2990,2990,2990,2990,0
20240530,201000,377696870,2990,2990,2990,2990,0
20240530,200900,377696870,2990,2990,2990,2990,0
20240530,200800,377696870,2990,2990,2990,2990,0
20240530,200700,377696870,2990,2990,2990,2990,0
20240530,200600,377696870,2990,2990,2990,2990,0
20240530,200500,377696870,2990,2990,2990,2990,0
20240530,200400,377696870,2990,2990,2990,2990,0
20240530,200300,377696870,2990,2990,2990,2990,0
20240530,200200,377696870,2990,2990,2990,2990,0
20240530,200100,377696870,2990,2990,2990,2990,0
20240530,200000,377696870,2990,2990,2990,2990,0
20240530,195900,377696870,2990,2990,2990,2990,0
20240530,195800,377696870,2990,2990,2990,2990,0
20240530,195700,377696870,2990,2990,2990,2990,0
20240530,195600,377696870,2990,2990,2990,2990,0
20240530,195500,377696870,2990,2990,2990,2990,0
20240530,195400,377696870,2990,2990,2990,2990,0
20240530,195300,377696870,2990,2990,2990,2990,0
20240530,195200,377696870,2990,2990,2990,2990,0
20240530,195100,377696870,2990,2990,2990,2990,0
20240530,195000,377696870,2990,2990,2990,2990,0
20240530,194900,377696870,2990,2990,2990,2990,0
20240530,194800,377696870,2990,2990,2990,2990,0
20240530,194700,377696870,2990,2990,2990,2990,2443
20240530,194600,377696870,2990,2990,2990,2990,0
20240530,194500,377696870,2990,2990,2990,2990,0
20240530,194400,377696870,2990,2990,2990,2990,0
20240530,194300,377696870,2990,2990,2990,2990,0
20240530,194200,377696870,2990,2990,2990,2990,0
20240530,194100,377696870,2990,2990,2990,2990,0
20240530,194000,377696870,2990,2990,2990,2990,0
20240530,193900,377696870,2990,2990,2990,2990,0
20240530,193800,377696870,2990,2990,2990,2990,0
20240530,193700,377696870,2990,2990,2990,2990,0
20240530,193600,377696870,2990,2990,2990,2990,0
20240530,193500,377696870,2990,2990,2990,2990,0
20240530,193400,377696870,2990,2990,2990,2990,0
20240530,193300,377696870,2990,2990,2990,2990,0
20240530,193200,377696870,2990,2990,2990,2990,0
20240530,193100,377696870,2990,2990,2990,2990,0
20240530,193000,377696870,2990,2990,2990,2990,0
20240530,192900,377696870,2990,2990,2990,2990,0
20240530,192800,377696870,2990,2990,2990,2990,0
20240530,192700,377696870,2990,2990,2990,2990,0
20240530,192600,377696870,2990,2990,2990,2990,0
20240530,192500,377696870,2990,2990,2990,2990,0
20240530,192400,377696870,2990,2990,2990,2990,0
20240530,192300,377696870,2990,2990,2990,2990,0
20240530,192200,377696870,2990,2990,2990,2990,0
20240530,192100,377696870,2990,2990,2990,2990,0
20240530,192000,377696870,2990,2990,2990,2990,0
20240530,191900,377696870,2990,2990,2990,2990,0
20240530,191800,377696870,2990,2990,2990,2990,0
20240530,191700,377696870,2990,2990,2990,2990,2443
20240530,191600,377696870,2990,2990,2990,2990,0
20240530,191500,377696870,2990,2990,2990,2990,0
20240530,191400,377696870,2990,2990,2990,2990,0
20240530,191300,377696870,2990,2990,2990,2990,0
20240530,191200,377696870,2990,2990,2990,2990,0
20240530,191100,377696870,2990,2990,2990,2990,0
20240530,191000,377696870,2990,2990,2990,2990,0
20240530,190900,377696870,2990,2990,2990,2990,0
20240530,190800,377696870,2990,2990,2990,2990,0
20240530,190700,377696870,2990,2990,2990,2990,0
20240530,190600,377696870,2990,2990,2990,2990,0
20240530,190500,377696870,2990,2990,2990,2990,0
20240530,190400,377696870,2990,2990,2990,2990,0
20240530,190300,377696870,2990,2990,2990,2990,0
20240530,190200,377696870,2990,2990,2990,2990,0
20240530,190100,377696870,2990,2990,2990,2990,0
20240530,190000,377696870,2990,2990,2990,2990,0
20240530,185900,377696870,2990,2990,2990,2990,0
20240530,185800,377696870,2990,2990,2990,2990,0
20240530,185700,377696870,2990,2990,2990,2990,0
20240530,185600,377696870,2990,2990,2990,2990,0
20240530,185500,377696870,2990,2990,2990,2990,0
20240530,185400,377696870,2990,2990,2990,2990,0
20240530,185300,377696870,2990,2990,2990,2990,0
20240530,185200,377696870,2990,2990,2990,2990,0
20240530,185100,377696870,2990,2990,2990,2990,0
20240530,185000,377696870,2990,2990,2990,2990,0
20240530,184900,377696870,2990,2990,2990,2990,0
20240530,184800,377696870,2990,2990,2990,2990,0
20240530,184700,377696870,2990,2990,2990,2990,2443
20240530,184600,377696870,2990,2990,2990,2990,0
20240530,184500,377696870,2990,2990,2990,2990,0
20240530,184400,377696870,2990,2990,2990,2990,0
20240530,184300,377696870,2990,2990,2990,2990,0
20240530,184200,377696870,2990,2990,2990,2990,0
20240530,184100,377696870,2990,2990,2990,2990,0
20240530,184000,377696870,2990,2990,2990,2990,0
20240530,183900,377696870,2990,2990,2990,2990,0
20240530,183800,377696870,2990,2990,2990,2990,0
20240530,183700,377696870,2990,2990,2990,2990,0
20240530,183600,377696870,2990,2990,2990,2990,0
20240530,183500,377696870,2990,2990,2990,2990,0
20240530,183400,377696870,2990,2990,2990,2990,0
20240530,183300,377696870,2990,2990,2990,2990,0
20240530,183200,377696870,2990,2990,2990,2990,0
20240530,183100,377696870,2990,2990,2990,2990,0
20240530,183000,377696870,2990,2990,2990,2990,0
20240530,182900,377696870,2990,2990,2990,2990,0
20240530,182800,377696870,2990,2990,2990,2990,0
20240530,182700,377696870,2990,2990,2990,2990,0
20240530,182600,377696870,2990,2990,2990,2990,0
20240530,182500,377696870,2990,2990,2990,2990,0
20240530,182400,377696870,2990,2990,2990,2990,0
20240530,182300,377696870,2990,2990,2990,2990,0
20240530,182200,377696870,2990,2990,2990,2990,0
20240530,182100,377696870,2990,2990,2990,2990,0
20240530,182000,377696870,2990,2990,2990,2990,0
20240530,181900,377696870,2990,2990,2990,2990,0
20240530,181800,377696870,2990,2990,2990,2990,0
20240530,181700,377696870,2990,2990,2990,2990,2443
20240530,181600,377696870,2990,2990,2990,2990,0
20240530,181500,377696870,2990,2990,2990,2990,0
20240530,181400,377696870,2990,2990,2990,2990,0
20240530,181300,377696870,2990,2990,2990,2990,0
20240530,181200,377696870,2990,2990,2990,2990,0
20240530,181100,377696870,2990,2990,2990,2990,0
20240530,181000,377696870,2990,2990,2990,2990,0
20240530,180900,377696870,2990,2990,2990,2990,0
20240530,180800,377696870,2990,2990,2990,2990,0
20240530,180700,377696870,2990,2990,2990,2990,0
20240530,180600,377696870,2990,2990,2990,2990,0
20240530,180500,377696870,2990,2990,2990,2990,0
20240530,180400,377696870,2990,2990,2990,2990,0
20240530,180300,377696870,2990,2990,2990,2990,0
20240530,180200,377696870,2990,2990,2990,2990,0
20240530,180100,377696870,2990,2990,2990,2990,0
20240530,180000,377696870,2990,2990,2990,2990,0
20240530,175900,377696870,2990,2990,2990,2990,0
20240530,175800,377696870,2990,2990,2990,2990,0
20240530,175700,377696870,2990,2990,2990,2990,0
20240530,175600,377696870,2990,2990,2990,2990,0
20240530,175500,377696870,2990,2990,2990,2990,0
20240530,175400,377696870,2990,2990,2990,2990,0
20240530,175300,377696870,2990,2990,2990,2990,0
20240530,175200,377696870,2990,2990,2990,2990,0
20240530,175100,377696870,2990,2990,2990,2990,0
20240530,175000,377696870,2990,2990,2990,2990,0
20240530,174900,377696870,2990,2990,2990,2990,0
20240530,174800,377696870,2990,2990,2990,2990,0
20240530,174700,377696870,2990,2990,2990,2990,2443
20240530,174600,377696870,2990,2990,2990,2990,0
20240530,174500,377696870,2990,2990,2990,2990,0
20240530,174400,377696870,2990,2990,2990,2990,0
20240530,174300,377696870,2990,2990,2990,2990,0
20240530,174200,377696870,2990,2990,2990,2990,0
20240530,174100,377696870,2990,2990,2990,2990,0
20240530,174000,377696870,2990,2990,2990,2990,0
20240530,173900,377696870,2990,2990,2990,2990,0
20240530,173800,377696870,2990,2990,2990,2990,0
20240530,173700,377696870,2990,2990,2990,2990,0
20240530,173600,377696870,2990,2990,2990,2990,0
20240530,173500,377696870,2990,2990,2990,2990,0
20240530,173400,377696870,2990,2990,2990,2990,0
20240530,173300,377696870,2990,2990,2990,2990,0
20240530,173200,377696870,2990,2990,2990,2990,0
20240530,173100,377696870,2990,2990,2990,2990,0
20240530,173000,377696870,2990,2990,2990,2990,0
20240530,172900,377696870,2990,2990,2990,2990,0
20240530,172800,377696870,2990,2990,2990,2990,0
20240530,172700,377696870,2990,2990,2990,2990,0
20240530,172600,377696870,2990,2990,2990,2990,0
20240530,172500,377696870,2990,2990,2990,2990,0
20240530,172400,377696870,2990,2990,2990,2990,0
20240530,172300,377696870,2990,2990,2990,2990,0
20240530,172200,377696870,2990,2990,2990,2990,0
20240530,172100,377696870,2990,2990,2990,2990,0
20240530,172000,377696870,2990,2990,2990,2990,0
20240530,171900,377696870,2990,2990,2990,2990,0
20240530,171800,377696870,2990,2990,2990,2990,0
20240530,171700,377696870,2990,2990,2990,2990,2443
20240530,171600,377696870,2990,2990,2990,2990,0
20240530,171500,377696870,2990,2990,2990,2990,0
20240530,171400,377696870,2990,2990,2990,2990,0
20240530,171300,377696870,2990,2990,2990,2990,0
20240530,171200,377696870,2990,2990,2990,2990,0
20240530,171100,377696870,2990,2990,2990,2990,0
20240530,171000,377696870,2990,2990,2990,2990,0
20240530,170900,377696870,2990,2990,2990,2990,0
20240530,170800,377696870,2990,2990,2990,2990,0
20240530,170700,377696870,2990,2990,2990,2990,0
20240530,170600,377696870,2990,2990,2990,2990,0
20240530,170500,377696870,2990,2990,2990,2990,0
20240530,170400,377696870,2990,2990,2990,2990,0
20240530,170300,377696870,2990,2990,2990,2990,0
20240530,170200,377696870,2990,2990,2990,2990,0
20240530,170100,377696870,2990,2990,2990,2990,0
20240530,170000,377696870,2990,2990,2990,2990,0
20240530,165900,377696870,2990,2990,2990,2990,0
20240530,165800,377696870,2990,2990,2990,2990,0
20240530,165700,377696870,2990,2990,2990,2990,0
20240530,165600,377696870,2990,2990,2990,2990,0
20240530,165500,377696870,2990,2990,2990,2990,0
20240530,165400,377696870,2990,2990,2990,2990,0
20240530,165300,377696870,2990,2990,2990,2990,0
20240530,165200,377696870,2990,2990,2990,2990,0
20240530,165100,377696870,2990,2990,2990,2990,0
20240530,165000,377696870,2990,2990,2990,2990,0
20240530,164900,377696870,2990,2990,2990,2990,0
20240530,164800,377696870,2990,2990,2990,2990,0
20240530,164700,377696870,2990,2990,2990,2990,2443
20240530,164600,377696870,2990,2990,2990,2990,0
20240530,164500,377696870,2990,2990,2990,2990,0
20240530,164400,377696870,2990,2990,2990,2990,0
20240530,164300,377696870,2990,2990,2990,2990,0
20240530,164200,377696870,2990,2990,2990,2990,0
20240530,164100,377696870,2990,2990,2990,2990,0
20240530,164000,377696870,2990,2990,2990,2990,0
20240530,163900,377696870,2990,2990,2990,2990,0
20240530,163800,377696870,2990,2990,2990,2990,0
20240530,163700,377696870,2990,2990,2990,2990,0
20240530,163600,377696870,2990,2990,2990,2990,0
20240530,163500,377696870,2990,2990,2990,2990,0
20240530,163400,377696870,2990,2990,2990,2990,0
20240530,163300,377696870,2990,2990,2990,2990,0
20240530,163200,377696870,2990,2990,2990,2990,0
20240530,163100,377696870,2990,2990,2990,2990,0
20240530,163000,377696870,2990,2990,2990,2990,0
20240530,162900,377696870,2990,2990,2990,2990,0
20240530,162800,377696870,2990,2990,2990,2990,0
20240530,162700,377696870,2990,2990,2990,2990,0
20240530,162600,377696870,2990,2990,2990,2990,0
20240530,162500,377696870,2990,2990,2990,2990,0
20240530,162400,377696870,2990,2990,2990,2990,0
20240530,162300,377696870,2990,2990,2990,2990,0
20240530,162200,377696870,2990,2990,2990,2990,0
20240530,162100,377696870,2990,2990,2990,2990,0
20240530,162000,377696870,2990,2990,2990,2990,0
20240530,161900,377696870,2990,2990,2990,2990,0
20240530,161800,377696870,2990,2990,2990,2990,0
20240530,161700,377696870,2990,2990,2990,2990,2443
20240530,161600,377696870,2990,2990,2990,2990,0
20240530,161500,377696870,2990,2990,2990,2990,0
20240530,161400,377696870,2990,2990,2990,2990,0
20240530,161300,377696870,2990,2990,2990,2990,0
20240530,161200,377696870,2990,2990,2990,2990,0
20240530,161100,377696870,2990,2990,2990,2990,0
20240530,161000,377696870,2990,2990,2990,2990,0
20240530,160900,377696870,2990,2990,2990,2990,0
20240530,160800,377696870,2990,2990,2990,2990,0
20240530,160700,377696870,2990,2990,2990,2990,0
20240530,160600,377696870,2990,2990,2990,2990,0
20240530,160500,377696870,2990,2990,2990,2990,0
20240530,160400,377696870,2990,2990,2990,2990,0
20240530,160300,377696870,2990,2990,2990,2990,0
20240530,160200,377696870,2990,2990,2990,2990,0
20240530,160100,377696870,2990,2990,2990,2990,0
20240530,160000,377696870,2990,2990,2990,2990,0
20240530,155900,377696870,2990,2990,2990,2990,0
20240530,155800,377696870,2990,2990,2990,2990,0
20240530,155700,377696870,2990,2990,2990,2990,0
20240530,155600,377696870,2990,2990,2990,2990,0
20240530,155500,377696870,2990,2990,2990,2990,0
20240530,155400,377696870,2990,2990,2990,2990,0
20240530,155300,377696870,2990,2990,2990,2990,0
20240530,155200,377696870,2990,2990,2990,2990,0
20240530,155100,377696870,2990,2990,2990,2990,0
20240530,155000,377696870,2990,2990,2990,2990,0
20240530,154900,377696870,2990,2990,2990,2990,0
20240530,154800,377696870,2990,2990,2990,2990,0
20240530,154700,377696870,2990,2990,2990,2990,2443
20240530,154600,377696870,2990,2990,2990,2990,0
20240530,154500,377696870,2990,2990,2990,2990,0
20240530,154400,377696870,2990,2990,2990,2990,0
20240530,154300,377696870,2990,2990,2990,2990,0
20240530,154200,377696870,2990,2990,2990,2990,0
20240530,154100,377696870,2990,2990,2990,2990,0
20240530,154000,377696870,2990,2990,2990,2990,0
20240530,153900,377696870,2990,2990,2990,2990,0
20240530,153800,377696870,2990,2990,2990,2990,0
20240530,153700,377696870,2990,2990,2990,2990,0
20240530,153600,377696870,2990,2990,2990,2990,0
20240530,153500,377696870,2990,2990,2990,2990,0
20240530,153400,377696870,2990,2990,2990,2990,0
20240530,153300,377696870,2990,2990,2990,2990,0
20240530,153200,377696870,2990,2990,2990,2990,0
20240530,153100,377696870,2990,2990,2990,2990,0
20240530,153000,377696870,2990,2990,2990,2990,2443
20240530,152900,370392300,2990,2990,2990,2990,0
20240530,152800,370392300,2990,2990,2990,2990,0
20240530,152700,370392300,2990,2990,2990,2990,0
20240530,152600,370392300,2990,2990,2990,2990,0
20240530,152500,370392300,2990,2990,2990,2990,0
20240530,152400,370392300,2990,2990,2990,2990,0
20240530,152300,370392300,2990,2990,2990,2990,0
20240530,152200,370392300,2990,2990,2990,2990,0
20240530,152100,370392300,2990,2990,2990,2990,0
20240530,152000,370392300,2990,2990,2990,2990,0
20240530,151900,370392300,2990,2995,2995,2990,592
20240530,151800,368622190,2995,2995,2995,2995,55
20240530,151700,368457465,2990,2990,2990,2990,5
20240530,151600,368442515,2990,3000,3000,2990,222
20240530,151500,367777495,3000,3000,3000,2995,1470
20240530,151400,363368900,3000,3005,3005,3000,68
20240530,151300,363164895,3005,3005,3005,3005,76
20240530,151200,362936515,3000,3000,3000,3000,34
20240530,151100,362834515,2995,2995,2995,2995,0
20240530,151000,362834515,2995,2995,2995,2995,0
20240530,150900,362834515,2995,3020,3020,2995,15
20240530,150800,362789540,2990,2990,2990,2990,503
20240530,150700,361285570,2995,2995,2995,2995,2000
20240530,150600,355295570,2995,2995,2995,2995,384
20240530,150500,354145490,2995,2995,2995,2995,200
20240530,150400,353546490,2995,2995,2995,2995,0
20240530,150300,353546490,2995,2995,2995,2995,50
20240530,150200,353396740,2995,2995,2995,2995,0
20240530,150100,353396740,2995,2995,2995,2995,0
20240530,150000,353396740,2995,2995,2995,2995,0
20240530,145900,353396740,2995,2995,2995,2995,278
20240530,145800,352564130,2995,2995,2995,2995,71
20240530,145700,352351485,2995,2995,2995,2995,1
20240530,145600,352348490,2985,3015,3015,2985,3861
20240530,145500,340788655,3015,3015,3015,3015,0
20240530,145400,340788655,3015,3015,3015,3015,732
20240530,145300,338581675,3015,3020,3020,3015,283
20240530,145200,337728255,3020,3020,3020,3020,15
20240530,145100,337682955,3025,3020,3025,3020,236
20240530,145000,336969080,3020,3015,3020,3015,291
20240530,144900,336090325,3015,3015,3015,3015,132
20240530,144800,335692345,3015,3015,3015,3015,16
20240530,144700,335644105,3015,3015,3015,3015,0
20240530,144600,335644105,3015,3015,3015,3015,0
20240530,144500,335644105,3015,3015,3015,3015,0
20240530,144400,335644105,3015,3015,3015,3015,0
20240530,144300,335644105,3015,3015,3015,3015,20
20240530,144200,335583805,3015,3015,3015,3015,0
20240530,144100,335583805,3015,3015,3015,3015,333
20240530,144000,334579810,3010,3010,3010,3010,74
20240530,143900,334357070,3000,3000,3000,3000,0
20240530,143800,334357070,3000,3000,3000,3000,0
20240530,143700,334357070,3000,3000,3000,3000,0
20240530,143600,334357070,3000,3000,3000,3000,600
20240530,143500,332557070,3000,3000,3000,3000,210
20240530,143400,331927070,3000,3000,3000,3000,0
20240530,143300,331927070,3000,3000,3000,3000,0
20240530,143200,331927070,3000,3000,3000,3000,0
20240530,143100,331927070,3000,3000,3000,3000,0
20240530,143000,331927070,3000,3000,3000,3000,10
20240530,142900,331897070,2995,3000,3000,2995,500
20240530,142800,330397945,3000,3000,3000,3000,0
20240530,142700,330397945,3000,3000,3000,3000,0
20240530,142600,330397945,3000,3010,3010,3000,700
20240530,142500,328292140,3010,3010,3010,3010,0
20240530,142400,328292140,3010,3010,3010,3010,0
20240530,142300,328292140,3010,3010,3010,3010,1
20240530,142200,328289130,3015,3020,3020,3015,328
20240530,142100,327300110,3025,3025,3025,3025,0
20240530,142000,327300110,3025,3025,3025,3025,0
20240530,141900,327300110,3025,3025,3025,3025,10
20240530,141800,327269860,3025,3025,3025,3025,28
20240530,141700,327185160,3025,3025,3025,3025,0
20240530,141600,327185160,3025,3025,3025,3025,10
20240530,141500,327154910,3025,3025,3025,3025,10
20240530,141400,327124660,3025,3015,3025,3015,212
20240530,141300,326485380,3015,3015,3015,3015,0
20240530,141200,326485380,3015,3015,3015,3015,20
20240530,141100,326425080,3015,3015,3015,3015,10
20240530,141000,326394930,3015,3015,3015,3015,30
20240530,140900,326304480,3015,3015,3015,3015,15
20240530,140800,326259255,3015,3015,3015,3015,0
20240530,140700,326259255,3015,3015,3015,3015,0
20240530,140600,326259255,3015,3015,3015,3015,0
20240530,140500,326259255,3015,3015,3015,3015,0
20240530,140400,326259255,3015,3015,3015,3015,25
20240530,140300,326183880,3010,3010,3010,3010,124
20240530,140200,325810640,3010,3010,3010,3010,50
20240530,140100,325660140,3010,3010,3010,3010,0
20240530,140000,325660140,3010,3010,3010,3010,1000
20240530,135900,322650140,3010,3010,3010,3010,25
20240530,135800,322574890,3010,3010,3010,3010,75
20240530,135700,322349140,3010,3010,3010,3010,0
20240530,135600,322349140,3010,3010,3010,3010,24
20240530,135500,322276900,3010,3010,3010,3010,10
20240530,135400,322246800,3010,3010,3010,3010,0
20240530,135300,322246800,3010,2990,3010,2990,100
20240530,135200,321946800,3010,3010,3010,3010,0
20240530,135100,321946800,3010,3010,3010,3010,1000
20240530,135000,318936800,3010,3010,3010,3010,0
20240530,134900,318936800,3010,2990,3010,2990,186
20240530,134800,318377040,2990,2990,2990,2990,0
20240530,134700,318377040,2990,2990,2990,2990,1000
20240530,134600,315387040,2985,2985,2985,2985,0
20240530,134500,315387040,2985,2985,2985,2985,0
20240530,134400,315387040,2985,2985,2985,2985,1
20240530,134300,315384055,2990,2990,2990,2990,440
20240530,134200,314068455,3020,2990,3020,2990,2
20240530,134100,314062445,2995,2995,2995,2995,0
20240530,134000,314062445,2995,2995,2995,2995,80
20240530,133900,313822845,2995,2995,2995,2995,0
20240530,133800,313822845,2995,2995,2995,2995,0
20240530,133700,313822845,2995,2995,2995,2995,0
20240530,133600,313822845,2995,2995,2995,2995,0
20240530,133500,313822845,2995,2995,2995,2995,278
20240530,133400,312990235,2995,2995,2995,2995,200
20240530,133300,312391235,2990,2990,2990,2990,0
20240530,133200,312391235,2990,2990,2990,2990,2000
20240530,133100,306411235,2990,2990,2990,2990,0
20240530,133000,306411235,2990,2990,2990,2990,0
20240530,132900,306411235,2990,2990,2990,2990,0
20240530,132800,306411235,2990,2990,2990,2990,0
20240530,132700,306411235,2990,2990,2990,2990,0
20240530,132600,306411235,2990,2990,2990,2990,0
20240530,132500,306411235,2990,2990,2990,2990,0
20240530,132400,306411235,2990,3000,3000,2990,468
20240530,132300,305010235,2990,2990,2990,2990,301
20240530,132200,304110245,2990,2990,2990,2990,0
20240530,132100,304110245,2990,2990,2990,2990,0
20240530,132000,304110245,2990,2990,2990,2990,0
20240530,131900,304110245,2990,2990,2990,2990,0
20240530,131800,304110245,2990,2990,2990,2990,0
20240530,131700,304110245,2990,2990,2990,2990,599
20240530,131600,302319235,2990,2990,2990,2990,0
20240530,131500,302319235,2990,2990,2990,2990,1
20240530,131400,302316245,2985,2995,2995,2985,1217
20240530,131300,298678260,2995,3010,3010,2995,806
20240530,131200,296262915,3015,3015,3015,3015,0
20240530,131100,296262915,3015,3015,3015,3015,20
20240530,131000,296202615,3015,3015,3015,3015,25
20240530,130900,296127240,3020,3020,3020,3020,0
20240530,130800,296127240,3020,3020,3020,3020,290
20240530,130700,295251440,3020,3020,3020,3020,0
20240530,130600,295251440,3020,3020,3020,3020,25
20240530,130500,295175940,3005,2995,3005,2995,2025
20240530,130400,289097235,2995,2995,2995,2995,50
20240530,130300,288947485,2990,2990,2990,2990,0
20240530,130200,288947485,2990,2990,2990,2990,0
20240530,130100,288947485,2990,2990,2990,2990,0
20240530,130000,288947485,2990,2990,2990,2990,219
20240530,125900,288292675,2985,2985,2985,2985,170
20240530,125800,287785225,2985,2985,2985,2985,31
20240530,125700,287692690,2985,2985,2985,2985,43
20240530,125600,287564335,2985,2985,2985,2985,464
20240530,125500,286179295,2985,2985,2985,2985,430
20240530,125400,284895745,2980,2990,2990,2980,2815
20240530,125300,276496095,3000,3000,3000,3000,334
20240530,125200,275494095,3000,3000,3000,3000,0
20240530,125100,275494095,3000,3000,3000,3000,0
20240530,125000,275494095,3000,3000,3000,3000,0
20240530,124900,275494095,3000,3000,3000,3000,1
20240530,124800,275491095,2995,2995,2995,2995,50
20240530,124700,275341345,2995,2995,2995,2995,0
20240530,124600,275341345,2995,2995,2995,2995,5
20240530,124500,275326370,2995,2995,2995,2995,0
20240530,124400,275326370,2995,2995,2995,2995,0
20240530,124300,275326370,2995,2985,2995,2985,5
20240530,124200,275311405,2985,2990,2990,2985,6000
20240530,124100,257383805,2990,2990,2990,2990,0
20240530,124000,257383805,2990,2990,2990,2990,10
20240530,123900,257353905,2990,2995,2995,2990,174
20240530,123800,256833175,2995,2995,2995,2995,12
20240530,123700,256797235,2995,2995,2995,2995,200
20240530,123600,256198235,2995,2995,2995,2995,550
20240530,123500,254550985,2995,2990,2995,2990,240
20240530,123400,253833135,2995,2995,2995,2995,9
20240530,123300,253806180,2990,2990,2990,2990,0
20240530,123200,253806180,2990,2990,2990,2990,1
20240530,123100,253803190,2995,2995,2995,2995,1
20240530,123000,253800195,2995,2995,2995,2995,371
20240530,122900,252689050,2990,2990,2990,2990,0
20240530,122800,252689050,2990,2990,2990,2990,63
20240530,122700,252500680,2990,2990,2990,2990,55
20240530,122600,252336230,2990,2990,2990,2990,0
20240530,122500,252336230,2990,2990,2990,2990,281
20240530,122400,251496040,2990,2995,2995,2990,742
20240530,122300,249276870,2995,2995,2995,2990,1026
20240530,122200,246209000,2995,2995,2995,2995,18
20240530,122100,246155090,2995,2995,2995,2995,400
20240530,122000,244957090,3000,3000,3000,2990,12
20240530,121900,244921190,3000,3000,3000,3000,0
20240530,121800,244921190,3000,3000,3000,3000,48
20240530,121700,244777190,3000,3000,3000,3000,0
20240530,121600,244777190,3000,3000,3000,3000,0
20240530,121500,244777190,3000,3000,3000,3000,2
20240530,121400,244771190,3000,3000,3000,3000,24
20240530,121300,244699190,3000,3005,3005,3000,855
20240530,121200,242133415,3005,3005,3005,3005,0
20240530,121100,242133415,3005,3005,3005,3005,11
20240530,121000,242100360,3000,3000,3000,3000,7
20240530,120900,242079360,3005,3005,3005,3005,3
20240530,120800,242070345,3005,3005,3005,3005,0
20240530,120700,242070345,3005,3005,3005,3005,0
20240530,120600,242070345,3005,3005,3005,3005,0
20240530,120500,242070345,3005,3005,3005,3005,0
20240530,120400,242070345,3005,3005,3005,3005,0
20240530,120300,242070345,3005,3000,3005,3000,14
20240530,120200,242028325,3005,3005,3005,3005,0
20240530,120100,242028325,3005,3005,3005,3005,3
20240530,120000,242019310,3005,3005,3005,3005,20
20240530,115900,241959210,3005,3005,3005,3005,1
20240530,115800,241956205,2990,2990,2990,2990,0
20240530,115700,241956205,2990,2990,2990,2990,68
20240530,115600,241752885,2990,3000,3000,2990,1650
20240530,115500,236808025,3000,3000,3000,3000,2
20240530,115400,236802025,3000,3000,3000,3000,0
20240530,115300,236802025,3000,3000,3000,3000,0
20240530,115200,236802025,3000,3000,3000,3000,35
20240530,115100,236697025,3000,3000,3000,3000,15
20240530,115000,236652025,3000,3000,3000,3000,0
20240530,114900,236652025,3000,3000,3000,3000,1398
20240530,114800,232458025,3000,3000,3000,3000,6
20240530,114700,232440025,3000,3000,3000,3000,0
20240530,114600,232440025,3000,3000,3000,3000,0
20240530,114500,232440025,3000,3000,3000,3000,45
20240530,114400,232305025,3000,3000,3000,3000,0
20240530,114300,232305025,3000,3000,3000,3000,40
20240530,114200,232185025,3000,3000,3000,3000,1980
20240530,114100,226245025,3000,3000,3000,3000,720
20240530,114000,224085025,3005,3005,3005,3005,0
20240530,113900,224085025,3005,3000,3005,3000,320
20240530,113800,223124925,3005,3005,3005,3005,0
20240530,113700,223124925,3005,3005,3005,3005,0
20240530,113600,223124925,3005,3005,3005,3005,0
20240530,113500,223124925,3005,3005,3005,3005,200
20240530,113400,222523925,3005,2995,3005,2995,1703
20240530,113300,217423040,3005,3005,3005,3005,0
20240530,113200,217423040,3005,3005,3005,3005,1
20240530,113100,217420035,3005,3005,3005,3005,0
20240530,113000,217420035,3005,3005,3005,3005,110
20240530,112900,217089485,3005,3005,3005,3005,0
20240530,112800,217089485,3005,3005,3005,3005,0
20240530,112700,217089485,3005,3000,3005,3000,350
20240530,112600,216037835,3000,3000,3000,3000,50
20240530,112500,215887835,3000,3000,3000,3000,600
20240530,112400,214087835,2995,2995,2995,2995,225
20240530,112300,213413960,3000,3000,3000,3000,21
20240530,112200,213350960,3000,3005,3005,3000,351
20240530,112100,212296455,2995,2995,2995,2995,150
20240530,112000,211847205,2995,2995,2995,2995,0
20240530,111900,211847205,2995,3005,3005,2995,3417
20240530,111800,201601195,3005,3005,3005,3005,263
20240530,111700,200810880,3005,3005,3005,3005,63
20240530,111600,200621565,3005,3010,3010,3000,6994
20240530,111500,179591355,3010,3010,3010,3010,1722
20240530,111400,174408135,3010,3010,3010,3010,0
20240530,111300,174408135,3010,3010,3010,3010,0
20240530,111200,174408135,3010,3010,3010,3010,74
20240530,111100,174185395,3015,3010,3015,3010,50
20240530,111000,174034650,3015,3015,3015,3015,0
20240530,110900,174034650,3015,3015,3015,3015,0
20240530,110800,174034650,3015,3015,3015,3015,4
20240530,110700,174022590,3010,3010,3010,3010,0
20240530,110600,174022590,3010,3010,3010,3010,0
20240530,110500,174022590,3010,3010,3010,3010,0
20240530,110400,174022590,3010,3010,3010,3010,10
20240530,110300,173992490,3010,3015,3015,3010,290
20240530,110200,173119490,3015,3015,3015,3015,16
20240530,110100,173071250,3020,3020,3020,3020,0
20240530,110000,173071250,3020,3010,3020,3010,98
20240530,105900,172776120,3015,3015,3015,3015,127
20240530,105800,172393215,3015,3015,3015,3015,0
20240530,105700,172393215,3015,3015,3015,3015,53
20240530,105600,172233420,3015,3015,3015,3015,34
20240530,105500,172130910,3015,3015,3015,3015,10
20240530,105400,172100760,3010,3010,3010,3010,1518
20240530,105300,167531580,3015,3010,3015,3010,2054
20240530,105200,161339040,3010,3015,3015,3010,104
20240530,105100,161025750,3010,3015,3015,3010,2124
20240530,105000,154621980,3015,3020,3020,3010,4056
20240530,104900,142392615,3015,3015,3015,3015,0
20240530,104800,142392615,3015,3015,3015,3015,243
20240530,104700,141659970,3015,3015,3015,3015,0
20240530,104600,141659970,3015,3020,3020,3015,12
20240530,104500,141623735,3015,3015,3015,3015,1
20240530,104400,141620720,3020,3020,3020,3015,562
20240530,104300,139923490,3020,3020,3020,3020,10
20240530,104200,139893290,3020,3020,3020,3020,5
20240530,104100,139878190,3015,3015,3015,3015,0
20240530,104000,139878190,3015,3015,3015,3015,0
20240530,103900,139878190,3015,3020,3020,3015,450
20240530,103800,138520940,3015,3015,3015,3015,0
20240530,103700,138520940,3015,3015,3015,3015,0
20240530,103600,138520940,3015,3015,3015,3015,0
20240530,103500,138520940,3015,3015,3015,3015,0
20240530,103400,138520940,3015,3015,3015,3015,0
20240530,103300,138520940,3015,3015,3015,3015,0
20240530,103200,138520940,3015,3015,3015,3015,0
20240530,103100,138520940,3015,3015,3015,3015,560
20240530,103000,136832540,3020,3020,3020,3020,0
20240530,102900,136832540,3020,3020,3020,3020,1
20240530,102800,136829520,3015,3015,3015,3015,258
20240530,102700,136051650,3020,3020,3020,3020,416
20240530,102600,134795330,3025,3025,3025,3025,16
20240530,102500,134746930,3015,3015,3015,3015,0
20240530,102400,134746930,3015,3015,3015,3015,0
20240530,102300,134746930,3015,3015,3015,3015,600
20240530,102200,132937930,3020,3020,3020,3020,286
20240530,102100,132074210,3020,3020,3020,3020,0
20240530,102000,132074210,3020,3020,3020,3020,138
20240530,101900,131657450,3020,3020,3020,3020,0
20240530,101800,131657450,3020,3020,3020,3020,10
20240530,101700,131627250,3020,3025,3025,3020,42
20240530,101600,131500405,3025,3025,3025,3025,0
20240530,101500,131500405,3025,3025,3025,3025,0
20240530,101400,131500405,3025,3030,3030,3025,60
20240530,101300,131318855,3030,3030,3030,3030,52
20240530,101200,131161295,3030,3025,3030,3025,150
20240530,101100,130707045,3025,3025,3025,3025,0
20240530,101000,130707045,3025,3025,3025,3025,442
20240530,100900,129369995,3025,3025,3025,3025,0
20240530,100800,129369995,3025,3020,3025,3015,1320
20240530,100700,125380465,3015,3020,3020,3015,1026
20240530,100600,122286945,3020,3020,3020,3020,14
20240530,100500,122244665,3020,3020,3020,3020,48
20240530,100400,122099705,3020,3020,3020,3020,1006
20240530,100300,119061585,3020,3020,3020,3020,0
20240530,100200,119061585,3020,3020,3020,3020,0
20240530,100100,119061585,3020,3020,3020,3015,22
20240530,100000,118995245,3015,3020,3020,3015,10
20240530,095900,118965090,3020,3020,3020,3020,13
20240530,095800,118925830,3020,3020,3020,3020,0
20240530,095700,118925830,3020,3010,3020,3010,402
20240530,095600,117715660,3015,3015,3015,3015,0
20240530,095500,117715660,3015,3015,3015,3015,83
20240530,095400,117465415,3015,3010,3015,3010,2468
20240530,095300,110036475,3015,3010,3015,3010,1312
20240530,095200,106084850,3010,3015,3015,3010,1796
20240530,095100,100678790,3015,3015,3015,3015,27
20240530,095000,100597385,3010,3010,3010,3010,560
20240530,094900,98911785,3010,3015,3015,3010,3710
20240530,094800,87744185,3010,3010,3010,3010,2245
20240530,094700,80986735,3010,3010,3010,3010,9
20240530,094600,80959645,3010,3015,3015,3010,51
20240530,094500,80805965,3010,3010,3010,3010,50
20240530,094400,80655465,3010,3010,3010,3010,100
20240530,094300,80354465,3010,3010,3010,3010,10
20240530,094200,80324365,3015,3020,3020,3015,3746
20240530,094100,69021930,3025,3025,3025,3025,9
20240530,094000,68994705,3020,3020,3020,3020,0
20240530,093900,68994705,3020,3025,3025,3020,3400
20240530,093800,58724705,3025,3035,3035,3025,4326
20240530,093700,45638525,3030,3030,3030,3030,0
20240530,093600,45638525,3030,3050,3050,3025,1571
20240530,093500,40876085,3030,3030,3030,3030,1000
20240530,093400,37846085,3025,3025,3025,3025,0
20240530,093300,37846085,3025,3025,3025,3025,0
20240530,093200,37846085,3025,3030,3030,3025,850
20240530,093100,35274815,3025,3025,3025,3025,0
20240530,093000,35274815,3025,3030,3030,3025,349
20240530,092900,34217590,3030,3030,3030,3030,0
20240530,092800,34217590,3030,3030,3030,3030,250
20240530,092700,33460090,3035,3035,3035,3035,0
20240530,092600,33460090,3035,3035,3035,3025,715
20240530,092500,31292800,3035,3035,3035,3035,50
20240530,092400,31141050,3035,3035,3035,3030,153
20240530,092300,30677195,3035,3035,3035,3030,651
20240530,092200,28703815,3035,3035,3035,3035,56
20240530,092100,28533855,3035,3035,3035,3035,20
20240530,092000,28473155,3030,3030,3030,3030,0
20240530,091900,28473155,3030,3040,3040,3030,4705
20240530,091800,14210045,3040,3040,3040,3040,1000
20240530,091700,11170045,3040,3040,3040,3040,0
20240530,091600,11170045,3040,3040,3040,3040,0
20240530,091500,11170045,3040,3035,3040,3035,560
20240530,091400,9467945,3035,3035,3035,3035,1
20240530,091300,9464910,3060,3035,3060,3035,159
20240530,091200,8980045,3035,3035,3035,3035,50
20240530,091100,8828295,3065,3065,3065,3065,0
20240530,091000,8828295,3065,3030,3065,3025,465
20240530,090900,7420895,3020,3030,3030,3020,1034
20240530,090800,4295865,3020,3020,3020,3020,0
20240530,090700,4295865,3020,3030,3030,3020,176
20240530,090600,3763585,3020,3020,3020,3020,50
20240530,090500,3612585,3015,3030,3030,3015,278
20240530,090400,2771265,3015,3020,3020,3015,24
20240530,090300,2698850,3030,3040,3040,3030,535
20240530,090200,1075760,3040,3040,3040,3040,0
20240530,090100,1075760,3040,3060,3060,3040,117
20240530,090000,719550,3075,3075,3075,3075,234