KissMeData/131030/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,202200,304626860,5880,5880,5880,5880,2065
20240530,202100,304626860,5880,5880,5880,5880,0
20240530,202000,304626860,5880,5880,5880,5880,0
20240530,201900,304626860,5880,5880,5880,5880,0
20240530,201800,304626860,5880,5880,5880,5880,0
20240530,201700,304626860,5880,5880,5880,5880,0
20240530,201600,304626860,5880,5880,5880,5880,0
20240530,201500,304626860,5880,5880,5880,5880,0
20240530,201400,304626860,5880,5880,5880,5880,0
20240530,201300,304626860,5880,5880,5880,5880,0
20240530,201200,304626860,5880,5880,5880,5880,0
20240530,201100,304626860,5880,5880,5880,5880,0
20240530,201000,304626860,5880,5880,5880,5880,0
20240530,200900,304626860,5880,5880,5880,5880,0
20240530,200800,304626860,5880,5880,5880,5880,0
20240530,200700,304626860,5880,5880,5880,5880,0
20240530,200600,304626860,5880,5880,5880,5880,0
20240530,200500,304626860,5880,5880,5880,5880,0
20240530,200400,304626860,5880,5880,5880,5880,0
20240530,200300,304626860,5880,5880,5880,5880,0
20240530,200200,304626860,5880,5880,5880,5880,0
20240530,200100,304626860,5880,5880,5880,5880,0
20240530,200000,304626860,5880,5880,5880,5880,0
20240530,195900,304626860,5880,5880,5880,5880,0
20240530,195800,304626860,5880,5880,5880,5880,0
20240530,195700,304626860,5880,5880,5880,5880,0
20240530,195600,304626860,5880,5880,5880,5880,0
20240530,195500,304626860,5880,5880,5880,5880,0
20240530,195400,304626860,5880,5880,5880,5880,0
20240530,195300,304626860,5880,5880,5880,5880,0
20240530,195200,304626860,5880,5880,5880,5880,2065
20240530,195100,304626860,5880,5880,5880,5880,0
20240530,195000,304626860,5880,5880,5880,5880,0
20240530,194900,304626860,5880,5880,5880,5880,0
20240530,194800,304626860,5880,5880,5880,5880,0
20240530,194700,304626860,5880,5880,5880,5880,0
20240530,194600,304626860,5880,5880,5880,5880,0
20240530,194500,304626860,5880,5880,5880,5880,0
20240530,194400,304626860,5880,5880,5880,5880,0
20240530,194300,304626860,5880,5880,5880,5880,0
20240530,194200,304626860,5880,5880,5880,5880,0
20240530,194100,304626860,5880,5880,5880,5880,0
20240530,194000,304626860,5880,5880,5880,5880,0
20240530,193900,304626860,5880,5880,5880,5880,0
20240530,193800,304626860,5880,5880,5880,5880,0
20240530,193700,304626860,5880,5880,5880,5880,0
20240530,193600,304626860,5880,5880,5880,5880,0
20240530,193500,304626860,5880,5880,5880,5880,0
20240530,193400,304626860,5880,5880,5880,5880,0
20240530,193300,304626860,5880,5880,5880,5880,0
20240530,193200,304626860,5880,5880,5880,5880,0
20240530,193100,304626860,5880,5880,5880,5880,0
20240530,193000,304626860,5880,5880,5880,5880,0
20240530,192900,304626860,5880,5880,5880,5880,0
20240530,192800,304626860,5880,5880,5880,5880,0
20240530,192700,304626860,5880,5880,5880,5880,0
20240530,192600,304626860,5880,5880,5880,5880,0
20240530,192500,304626860,5880,5880,5880,5880,0
20240530,192400,304626860,5880,5880,5880,5880,0
20240530,192300,304626860,5880,5880,5880,5880,0
20240530,192200,304626860,5880,5880,5880,5880,2065
20240530,192100,304626860,5880,5880,5880,5880,0
20240530,192000,304626860,5880,5880,5880,5880,0
20240530,191900,304626860,5880,5880,5880,5880,0
20240530,191800,304626860,5880,5880,5880,5880,0
20240530,191700,304626860,5880,5880,5880,5880,0
20240530,191600,304626860,5880,5880,5880,5880,0
20240530,191500,304626860,5880,5880,5880,5880,0
20240530,191400,304626860,5880,5880,5880,5880,0
20240530,191300,304626860,5880,5880,5880,5880,0
20240530,191200,304626860,5880,5880,5880,5880,0
20240530,191100,304626860,5880,5880,5880,5880,0
20240530,191000,304626860,5880,5880,5880,5880,0
20240530,190900,304626860,5880,5880,5880,5880,0
20240530,190800,304626860,5880,5880,5880,5880,0
20240530,190700,304626860,5880,5880,5880,5880,0
20240530,190600,304626860,5880,5880,5880,5880,0
20240530,190500,304626860,5880,5880,5880,5880,0
20240530,190400,304626860,5880,5880,5880,5880,0
20240530,190300,304626860,5880,5880,5880,5880,0
20240530,190200,304626860,5880,5880,5880,5880,0
20240530,190100,304626860,5880,5880,5880,5880,0
20240530,190000,304626860,5880,5880,5880,5880,0
20240530,185900,304626860,5880,5880,5880,5880,0
20240530,185800,304626860,5880,5880,5880,5880,0
20240530,185700,304626860,5880,5880,5880,5880,0
20240530,185600,304626860,5880,5880,5880,5880,0
20240530,185500,304626860,5880,5880,5880,5880,0
20240530,185400,304626860,5880,5880,5880,5880,0
20240530,185300,304626860,5880,5880,5880,5880,0
20240530,185200,304626860,5880,5880,5880,5880,2065
20240530,185100,304626860,5880,5880,5880,5880,0
20240530,185000,304626860,5880,5880,5880,5880,0
20240530,184900,304626860,5880,5880,5880,5880,0
20240530,184800,304626860,5880,5880,5880,5880,0
20240530,184700,304626860,5880,5880,5880,5880,0
20240530,184600,304626860,5880,5880,5880,5880,0
20240530,184500,304626860,5880,5880,5880,5880,0
20240530,184400,304626860,5880,5880,5880,5880,0
20240530,184300,304626860,5880,5880,5880,5880,0
20240530,184200,304626860,5880,5880,5880,5880,0
20240530,184100,304626860,5880,5880,5880,5880,0
20240530,184000,304626860,5880,5880,5880,5880,0
20240530,183900,304626860,5880,5880,5880,5880,0
20240530,183800,304626860,5880,5880,5880,5880,0
20240530,183700,304626860,5880,5880,5880,5880,0
20240530,183600,304626860,5880,5880,5880,5880,0
20240530,183500,304626860,5880,5880,5880,5880,0
20240530,183400,304626860,5880,5880,5880,5880,0
20240530,183300,304626860,5880,5880,5880,5880,0
20240530,183200,304626860,5880,5880,5880,5880,0
20240530,183100,304626860,5880,5880,5880,5880,0
20240530,183000,304626860,5880,5880,5880,5880,0
20240530,182900,304626860,5880,5880,5880,5880,0
20240530,182800,304626860,5880,5880,5880,5880,0
20240530,182700,304626860,5880,5880,5880,5880,0
20240530,182600,304626860,5880,5880,5880,5880,0
20240530,182500,304626860,5880,5880,5880,5880,0
20240530,182400,304626860,5880,5880,5880,5880,0
20240530,182300,304626860,5880,5880,5880,5880,0
20240530,182200,304626860,5880,5880,5880,5880,2065
20240530,182100,304626860,5880,5880,5880,5880,0
20240530,182000,304626860,5880,5880,5880,5880,0
20240530,181900,304626860,5880,5880,5880,5880,0
20240530,181800,304626860,5880,5880,5880,5880,0
20240530,181700,304626860,5880,5880,5880,5880,0
20240530,181600,304626860,5880,5880,5880,5880,0
20240530,181500,304626860,5880,5880,5880,5880,0
20240530,181400,304626860,5880,5880,5880,5880,0
20240530,181300,304626860,5880,5880,5880,5880,0
20240530,181200,304626860,5880,5880,5880,5880,0
20240530,181100,304626860,5880,5880,5880,5880,0
20240530,181000,304626860,5880,5880,5880,5880,0
20240530,180900,304626860,5880,5880,5880,5880,0
20240530,180800,304626860,5880,5880,5880,5880,0
20240530,180700,304626860,5880,5880,5880,5880,0
20240530,180600,304626860,5880,5880,5880,5880,0
20240530,180500,304626860,5880,5880,5880,5880,0
20240530,180400,304626860,5880,5880,5880,5880,0
20240530,180300,304626860,5880,5880,5880,5880,0
20240530,180200,304626860,5880,5880,5880,5880,0
20240530,180100,304626860,5880,5880,5880,5880,0
20240530,180000,304626860,5880,5880,5880,5880,0
20240530,175900,304626860,5880,5880,5880,5880,0
20240530,175800,304626860,5880,5880,5880,5880,0
20240530,175700,304626860,5880,5880,5880,5880,0
20240530,175600,304626860,5880,5880,5880,5880,0
20240530,175500,304626860,5880,5880,5880,5880,0
20240530,175400,304626860,5880,5880,5880,5880,0
20240530,175300,304626860,5880,5880,5880,5880,0
20240530,175200,304626860,5880,5880,5880,5880,2065
20240530,175100,304626860,5880,5880,5880,5880,0
20240530,175000,304626860,5880,5880,5880,5880,0
20240530,174900,304626860,5880,5880,5880,5880,0
20240530,174800,304626860,5880,5880,5880,5880,0
20240530,174700,304626860,5880,5880,5880,5880,0
20240530,174600,304626860,5880,5880,5880,5880,0
20240530,174500,304626860,5880,5880,5880,5880,0
20240530,174400,304626860,5880,5880,5880,5880,0
20240530,174300,304626860,5880,5880,5880,5880,0
20240530,174200,304626860,5880,5880,5880,5880,0
20240530,174100,304626860,5880,5880,5880,5880,0
20240530,174000,304626860,5880,5880,5880,5880,0
20240530,173900,304626860,5880,5880,5880,5880,0
20240530,173800,304626860,5880,5880,5880,5880,0
20240530,173700,304626860,5880,5880,5880,5880,0
20240530,173600,304626860,5880,5880,5880,5880,0
20240530,173500,304626860,5880,5880,5880,5880,0
20240530,173400,304626860,5880,5880,5880,5880,0
20240530,173300,304626860,5880,5880,5880,5880,0
20240530,173200,304626860,5880,5880,5880,5880,0
20240530,173100,304626860,5880,5880,5880,5880,0
20240530,173000,304626860,5880,5880,5880,5880,0
20240530,172900,304626860,5880,5880,5880,5880,0
20240530,172800,304626860,5880,5880,5880,5880,0
20240530,172700,304626860,5880,5880,5880,5880,0
20240530,172600,304626860,5880,5880,5880,5880,0
20240530,172500,304626860,5880,5880,5880,5880,0
20240530,172400,304626860,5880,5880,5880,5880,0
20240530,172300,304626860,5880,5880,5880,5880,0
20240530,172200,304626860,5880,5880,5880,5880,2065
20240530,172100,304626860,5880,5880,5880,5880,0
20240530,172000,304626860,5880,5880,5880,5880,0
20240530,171900,304626860,5880,5880,5880,5880,0
20240530,171800,304626860,5880,5880,5880,5880,0
20240530,171700,304626860,5880,5880,5880,5880,0
20240530,171600,304626860,5880,5880,5880,5880,0
20240530,171500,304626860,5880,5880,5880,5880,0
20240530,171400,304626860,5880,5880,5880,5880,0
20240530,171300,304626860,5880,5880,5880,5880,0
20240530,171200,304626860,5880,5880,5880,5880,0
20240530,171100,304626860,5880,5880,5880,5880,0
20240530,171000,304626860,5880,5880,5880,5880,0
20240530,170900,304626860,5880,5880,5880,5880,0
20240530,170800,304626860,5880,5880,5880,5880,0
20240530,170700,304626860,5880,5880,5880,5880,0
20240530,170600,304626860,5880,5880,5880,5880,0
20240530,170500,304626860,5880,5880,5880,5880,0
20240530,170400,304626860,5880,5880,5880,5880,0
20240530,170300,304626860,5880,5880,5880,5880,0
20240530,170200,304626860,5880,5880,5880,5880,0
20240530,170100,304626860,5880,5880,5880,5880,0
20240530,170000,304626860,5880,5880,5880,5880,0
20240530,165900,304626860,5880,5880,5880,5880,0
20240530,165800,304626860,5880,5880,5880,5880,0
20240530,165700,304626860,5880,5880,5880,5880,0
20240530,165600,304626860,5880,5880,5880,5880,0
20240530,165500,304626860,5880,5880,5880,5880,0
20240530,165400,304626860,5880,5880,5880,5880,0
20240530,165300,304626860,5880,5880,5880,5880,0
20240530,165200,304626860,5880,5880,5880,5880,2065
20240530,165100,304626860,5880,5880,5880,5880,0
20240530,165000,304626860,5880,5880,5880,5880,0
20240530,164900,304626860,5880,5880,5880,5880,0
20240530,164800,304626860,5880,5880,5880,5880,0
20240530,164700,304626860,5880,5880,5880,5880,0
20240530,164600,304626860,5880,5880,5880,5880,0
20240530,164500,304626860,5880,5880,5880,5880,0
20240530,164400,304626860,5880,5880,5880,5880,0
20240530,164300,304626860,5880,5880,5880,5880,0
20240530,164200,304626860,5880,5880,5880,5880,0
20240530,164100,304626860,5880,5880,5880,5880,0
20240530,164000,304626860,5880,5880,5880,5880,0
20240530,163900,304626860,5880,5880,5880,5880,0
20240530,163800,304626860,5880,5880,5880,5880,0
20240530,163700,304626860,5880,5880,5880,5880,0
20240530,163600,304626860,5880,5880,5880,5880,0
20240530,163500,304626860,5880,5880,5880,5880,0
20240530,163400,304626860,5880,5880,5880,5880,0
20240530,163300,304626860,5880,5880,5880,5880,0
20240530,163200,304626860,5880,5880,5880,5880,0
20240530,163100,304626860,5880,5880,5880,5880,0
20240530,163000,304626860,5880,5880,5880,5880,0
20240530,162900,304626860,5880,5880,5880,5880,0
20240530,162800,304626860,5880,5880,5880,5880,0
20240530,162700,304626860,5880,5880,5880,5880,0
20240530,162600,304626860,5880,5880,5880,5880,0
20240530,162500,304626860,5880,5880,5880,5880,0
20240530,162400,304626860,5880,5880,5880,5880,0
20240530,162300,304626860,5880,5880,5880,5880,0
20240530,162200,304626860,5880,5880,5880,5880,2065
20240530,162100,304626860,5880,5880,5880,5880,0
20240530,162000,304626860,5880,5880,5880,5880,0
20240530,161900,304626860,5880,5880,5880,5880,0
20240530,161800,304626860,5880,5880,5880,5880,0
20240530,161700,304626860,5880,5880,5880,5880,0
20240530,161600,304626860,5880,5880,5880,5880,0
20240530,161500,304626860,5880,5880,5880,5880,0
20240530,161400,304626860,5880,5880,5880,5880,0
20240530,161300,304626860,5880,5880,5880,5880,0
20240530,161200,304626860,5880,5880,5880,5880,0
20240530,161100,304626860,5880,5880,5880,5880,0
20240530,161000,304626860,5880,5880,5880,5880,0
20240530,160900,304626860,5880,5880,5880,5880,0
20240530,160800,304626860,5880,5880,5880,5880,0
20240530,160700,304626860,5880,5880,5880,5880,0
20240530,160600,304626860,5880,5880,5880,5880,0
20240530,160500,304626860,5880,5880,5880,5880,0
20240530,160400,304626860,5880,5880,5880,5880,0
20240530,160300,304626860,5880,5880,5880,5880,0
20240530,160200,304626860,5880,5880,5880,5880,0
20240530,160100,304626860,5880,5880,5880,5880,0
20240530,160000,304626860,5880,5880,5880,5880,0
20240530,155900,304626860,5880,5880,5880,5880,0
20240530,155800,304626860,5880,5880,5880,5880,0
20240530,155700,304626860,5880,5880,5880,5880,0
20240530,155600,304626860,5880,5880,5880,5880,0
20240530,155500,304626860,5880,5880,5880,5880,0
20240530,155400,304626860,5880,5880,5880,5880,0
20240530,155300,304626860,5880,5880,5880,5880,0
20240530,155200,304626860,5880,5880,5880,5880,2065
20240530,155100,304626860,5880,5880,5880,5880,0
20240530,155000,304626860,5880,5880,5880,5880,0
20240530,154900,304626860,5880,5880,5880,5880,0
20240530,154800,304626860,5880,5880,5880,5880,0
20240530,154700,304626860,5880,5880,5880,5880,0
20240530,154600,304626860,5880,5880,5880,5880,0
20240530,154500,304626860,5880,5880,5880,5880,0
20240530,154400,304626860,5880,5880,5880,5880,0
20240530,154300,304626860,5880,5880,5880,5880,0
20240530,154200,304626860,5880,5880,5880,5880,0
20240530,154100,304626860,5880,5880,5880,5880,0
20240530,154000,304626860,5880,5880,5880,5880,0
20240530,153900,304626860,5880,5880,5880,5880,0
20240530,153800,304626860,5880,5880,5880,5880,0
20240530,153700,304626860,5880,5880,5880,5880,0
20240530,153600,304626860,5880,5880,5880,5880,0
20240530,153500,304626860,5880,5880,5880,5880,0
20240530,153400,304626860,5880,5880,5880,5880,0
20240530,153300,304626860,5880,5880,5880,5880,0
20240530,153200,304626860,5880,5880,5880,5880,0
20240530,153100,304626860,5880,5880,5880,5880,0
20240530,153000,304626860,5880,5880,5880,5880,2065
20240530,152900,292484660,5840,5840,5840,5840,0
20240530,152800,292484660,5840,5840,5840,5840,0
20240530,152700,292484660,5840,5840,5840,5840,0
20240530,152600,292484660,5840,5840,5840,5840,0
20240530,152500,292484660,5840,5840,5840,5840,0
20240530,152400,292484660,5840,5840,5840,5840,0
20240530,152300,292484660,5840,5840,5840,5840,0
20240530,152200,292484660,5840,5840,5840,5840,0
20240530,152100,292484660,5840,5840,5840,5840,0
20240530,152000,292484660,5840,5840,5840,5840,0
20240530,151900,292484660,5840,5850,5850,5840,550
20240530,151800,289269390,5850,5890,5890,5850,30
20240530,151700,289093800,5890,5890,5890,5890,400
20240530,151600,286737800,5880,5880,5880,5880,214
20240530,151500,285479480,5870,5870,5870,5870,0
20240530,151400,285479480,5870,5860,5870,5860,6
20240530,151300,285444310,5840,5850,5850,5840,937
20240530,151200,279963710,5850,5860,5860,5850,54
20240530,151100,279647310,5860,5860,5860,5860,0
20240530,151000,279647310,5860,5860,5860,5860,20
20240530,150900,279530110,5860,5860,5860,5860,0
20240530,150800,279530110,5860,5860,5860,5860,0
20240530,150700,279530110,5860,5860,5860,5860,10
20240530,150600,279471510,5880,5880,5880,5880,0
20240530,150500,279471510,5880,5880,5880,5880,1
20240530,150400,279465630,5880,5880,5880,5880,300
20240530,150300,277701630,5880,5880,5880,5880,20
20240530,150200,277584030,5850,5850,5850,5850,0
20240530,150100,277584030,5850,5860,5860,5850,600
20240530,150000,274073960,5880,5880,5880,5880,0
20240530,145900,274073960,5880,5880,5880,5880,0
20240530,145800,274073960,5880,5880,5880,5880,0
20240530,145700,274073960,5880,5880,5880,5880,0
20240530,145600,274073960,5880,5880,5880,5880,0
20240530,145500,274073960,5880,5880,5880,5880,400
20240530,145400,271721960,5850,5850,5850,5850,0
20240530,145300,271721960,5850,5850,5850,5850,0
20240530,145200,271721960,5850,5850,5850,5850,100
20240530,145100,271136960,5870,5870,5870,5870,0
20240530,145000,271136960,5870,5870,5870,5870,318
20240530,144900,269270300,5870,5870,5870,5870,2000
20240530,144800,257530300,5870,5870,5870,5870,1
20240530,144700,257524430,5840,5840,5840,5840,0
20240530,144600,257524430,5840,5840,5840,5840,0
20240530,144500,257524430,5840,5840,5840,5840,0
20240530,144400,257524430,5840,5840,5840,5840,15
20240530,144300,257436830,5840,5840,5840,5840,0
20240530,144200,257436830,5840,5860,5860,5840,165
20240530,144100,256472110,5860,5860,5860,5860,20
20240530,144000,256354910,5860,5860,5860,5860,0
20240530,143900,256354910,5860,5860,5860,5860,30
20240530,143800,256179110,5860,5880,5880,5860,1202
20240530,143700,249128590,5860,5860,5860,5860,10
20240530,143600,249069990,5860,5860,5860,5860,1
20240530,143500,249064130,5860,5860,5860,5860,0
20240530,143400,249064130,5860,5860,5860,5860,0
20240530,143300,249064130,5860,5860,5860,5860,0
20240530,143200,249064130,5860,5860,5860,5860,0
20240530,143100,249064130,5860,5860,5860,5860,0
20240530,143000,249064130,5860,5860,5860,5860,0
20240530,142900,249064130,5860,5860,5860,5860,0
20240530,142800,249064130,5860,5860,5860,5860,0
20240530,142700,249064130,5860,5860,5860,5860,20
20240530,142600,248946930,5870,5870,5870,5870,0
20240530,142500,248946930,5870,5870,5870,5870,0
20240530,142400,248946930,5870,5870,5870,5870,171
20240530,142300,247943160,5880,5880,5880,5880,0
20240530,142200,247943160,5880,5880,5880,5880,0
20240530,142100,247943160,5880,5880,5880,5880,0
20240530,142000,247943160,5880,5880,5880,5880,0
20240530,141900,247943160,5880,5880,5880,5880,475
20240530,141800,245150160,5850,5850,5850,5850,0
20240530,141700,245150160,5850,5850,5850,5850,0
20240530,141600,245150160,5850,5850,5850,5850,1
20240530,141500,245144310,5870,5870,5870,5870,0
20240530,141400,245144310,5870,5870,5870,5870,685
20240530,141300,241123360,5860,5860,5860,5860,81
20240530,141200,240648700,5840,5840,5840,5840,0
20240530,141100,240648700,5840,5840,5840,5840,0
20240530,141000,240648700,5840,5840,5840,5840,0
20240530,140900,240648700,5840,5840,5840,5840,0
20240530,140800,240648700,5840,5840,5840,5840,17
20240530,140700,240549420,5840,5850,5850,5840,30
20240530,140600,240374020,5850,5850,5850,5850,0
20240530,140500,240374020,5850,5850,5850,5850,0
20240530,140400,240374020,5850,5850,5850,5850,0
20240530,140300,240374020,5850,5850,5850,5850,0
20240530,140200,240374020,5850,5850,5850,5850,0
20240530,140100,240374020,5850,5850,5850,5850,0
20240530,140000,240374020,5850,5850,5850,5850,0
20240530,135900,240374020,5850,5850,5850,5850,0
20240530,135800,240374020,5850,5850,5850,5850,0
20240530,135700,240374020,5850,5850,5850,5850,0
20240530,135600,240374020,5850,5850,5850,5850,170
20240530,135500,239379520,5830,5830,5830,5830,40
20240530,135400,239146320,5830,5830,5830,5830,37
20240530,135300,238930610,5850,5830,5850,5830,15
20240530,135200,238843060,5840,5840,5840,5840,0
20240530,135100,238843060,5840,5840,5840,5840,0
20240530,135000,238843060,5840,5840,5840,5840,0
20240530,134900,238843060,5840,5840,5840,5840,149
20240530,134800,237972900,5840,5840,5840,5840,361
20240530,134700,235864660,5850,5850,5850,5850,0
20240530,134600,235864660,5850,5850,5850,5850,0
20240530,134500,235864660,5850,5850,5850,5850,0
20240530,134400,235864660,5850,5850,5850,5850,0
20240530,134300,235864660,5850,5850,5850,5850,0
20240530,134200,235864660,5850,5850,5850,5850,0
20240530,134100,235864660,5850,5850,5850,5850,50
20240530,134000,235572160,5850,5850,5850,5850,40
20240530,133900,235338160,5840,5840,5840,5840,0
20240530,133800,235338160,5840,5840,5840,5840,180
20240530,133700,234286960,5850,5850,5850,5850,0
20240530,133600,234286960,5850,5850,5850,5850,0
20240530,133500,234286960,5850,5850,5850,5850,400
20240530,133400,231946960,5850,5850,5850,5850,0
20240530,133300,231946960,5850,5850,5850,5850,1266
20240530,133200,224540860,5850,5850,5850,5850,15
20240530,133100,224453110,5870,5870,5870,5870,100
20240530,133000,223866110,5870,5870,5870,5870,0
20240530,132900,223866110,5870,5870,5870,5870,17
20240530,132800,223766320,5870,5870,5870,5870,0
20240530,132700,223766320,5870,5870,5870,5870,0
20240530,132600,223766320,5870,5870,5870,5850,472
20240530,132500,221005080,5860,5860,5860,5860,20
20240530,132400,220887880,5860,5860,5860,5860,10
20240530,132300,220829280,5860,5860,5860,5860,597
20240530,132200,217330860,5860,5860,5860,5860,0
20240530,132100,217330860,5860,5860,5860,5860,0
20240530,132000,217330860,5860,5860,5860,5860,0
20240530,131900,217330860,5860,5860,5860,5860,0
20240530,131800,217330860,5860,5860,5860,5860,128
20240530,131700,216580780,5830,5830,5830,5830,0
20240530,131600,216580780,5830,5830,5830,5830,0
20240530,131500,216580780,5830,5830,5830,5830,1
20240530,131400,216574950,5860,5860,5860,5860,0
20240530,131300,216574950,5860,5860,5860,5860,0
20240530,131200,216574950,5860,5860,5860,5860,0
20240530,131100,216574950,5860,5860,5860,5860,0
20240530,131000,216574950,5860,5860,5860,5860,0
20240530,130900,216574950,5860,5860,5860,5860,0
20240530,130800,216574950,5860,5860,5860,5860,0
20240530,130700,216574950,5860,5860,5860,5860,0
20240530,130600,216574950,5860,5860,5860,5860,0
20240530,130500,216574950,5860,5860,5860,5860,0
20240530,130400,216574950,5860,5860,5860,5860,0
20240530,130300,216574950,5860,5860,5860,5860,0
20240530,130200,216574950,5860,5860,5860,5860,3
20240530,130100,216557370,5860,5860,5860,5860,0
20240530,130000,216557370,5860,5860,5860,5860,0
20240530,125900,216557370,5860,5840,5860,5820,425
20240530,125800,214079290,5840,5840,5840,5840,0
20240530,125700,214079290,5840,5840,5840,5840,0
20240530,125600,214079290,5840,5840,5840,5840,0
20240530,125500,214079290,5840,5840,5840,5840,0
20240530,125400,214079290,5840,5840,5840,5840,0
20240530,125300,214079290,5840,5840,5840,5840,0
20240530,125200,214079290,5840,5840,5840,5840,0
20240530,125100,214079290,5840,5840,5840,5840,0
20240530,125000,214079290,5840,5840,5840,5840,0
20240530,124900,214079290,5840,5840,5840,5840,0
20240530,124800,214079290,5840,5840,5840,5840,0
20240530,124700,214079290,5840,5840,5840,5840,0
20240530,124600,214079290,5840,5840,5840,5840,0
20240530,124500,214079290,5840,5840,5840,5840,0
20240530,124400,214079290,5840,5840,5840,5840,0
20240530,124300,214079290,5840,5840,5840,5840,210
20240530,124200,212852890,5830,5830,5830,5830,0
20240530,124100,212852890,5830,5830,5830,5830,0
20240530,124000,212852890,5830,5830,5830,5830,0
20240530,123900,212852890,5830,5830,5830,5830,0
20240530,123800,212852890,5830,5830,5830,5830,0
20240530,123700,212852890,5830,5830,5830,5830,500
20240530,123600,209937890,5840,5840,5840,5840,0
20240530,123500,209937890,5840,5840,5840,5840,200
20240530,123400,208769890,5850,5850,5850,5850,0
20240530,123300,208769890,5850,5850,5850,5850,0
20240530,123200,208769890,5850,5850,5850,5850,0
20240530,123100,208769890,5850,5850,5850,5850,0
20240530,123000,208769890,5850,5850,5850,5850,0
20240530,122900,208769890,5850,5850,5850,5850,0
20240530,122800,208769890,5850,5850,5850,5850,0
20240530,122700,208769890,5850,5850,5850,5850,0
20240530,122600,208769890,5850,5850,5850,5850,0
20240530,122500,208769890,5850,5850,5850,5850,0
20240530,122400,208769890,5850,5850,5850,5850,0
20240530,122300,208769890,5850,5850,5850,5850,0
20240530,122200,208769890,5850,5850,5850,5850,0
20240530,122100,208769890,5850,5840,5850,5820,1850
20240530,122000,197989420,5840,5840,5840,5840,0
20240530,121900,197989420,5840,5840,5840,5840,0
20240530,121800,197989420,5840,5840,5840,5840,0
20240530,121700,197989420,5840,5840,5840,5840,0
20240530,121600,197989420,5840,5840,5840,5840,0
20240530,121500,197989420,5840,5840,5840,5840,0
20240530,121400,197989420,5840,5840,5840,5840,0
20240530,121300,197989420,5840,5840,5840,5840,1211
20240530,121200,190917180,5840,5840,5840,5840,0
20240530,121100,190917180,5840,5840,5840,5840,0
20240530,121000,190917180,5840,5840,5840,5840,0
20240530,120900,190917180,5840,5840,5840,5840,0
20240530,120800,190917180,5840,5840,5840,5840,0
20240530,120700,190917180,5840,5840,5840,5840,0
20240530,120600,190917180,5840,5840,5840,5840,27
20240530,120500,190759500,5840,5840,5840,5840,0
20240530,120400,190759500,5840,5840,5840,5840,0
20240530,120300,190759500,5840,5840,5840,5840,0
20240530,120200,190759500,5840,5840,5840,5840,0
20240530,120100,190759500,5840,5840,5840,5840,48
20240530,120000,190479180,5850,5850,5850,5850,0
20240530,115900,190479180,5850,5850,5850,5850,1
20240530,115800,190473330,5850,5850,5850,5850,0
20240530,115700,190473330,5850,5850,5850,5850,0
20240530,115600,190473330,5850,5850,5850,5850,0
20240530,115500,190473330,5850,5850,5850,5850,0
20240530,115400,190473330,5850,5850,5850,5850,0
20240530,115300,190473330,5850,5850,5850,5850,0
20240530,115200,190473330,5850,5850,5850,5850,0
20240530,115100,190473330,5850,5850,5850,5850,0
20240530,115000,190473330,5850,5850,5850,5850,0
20240530,114900,190473330,5850,5850,5850,5850,0
20240530,114800,190473330,5850,5850,5850,5850,0
20240530,114700,190473330,5850,5850,5850,5850,0
20240530,114600,190473330,5850,5850,5850,5850,0
20240530,114500,190473330,5850,5850,5850,5850,0
20240530,114400,190473330,5850,5850,5850,5850,400
20240530,114300,188133330,5850,5850,5850,5850,31
20240530,114200,187951980,5850,5870,5870,5850,1500
20240530,114100,179173370,5900,5900,5900,5900,0
20240530,114000,179173370,5900,5900,5900,5900,1
20240530,113900,179167470,5860,5860,5860,5860,0
20240530,113800,179167470,5860,5860,5860,5860,0
20240530,113700,179167470,5860,5860,5860,5860,0
20240530,113600,179167470,5860,5860,5860,5860,0
20240530,113500,179167470,5860,5860,5860,5860,0
20240530,113400,179167470,5860,5860,5860,5860,0
20240530,113300,179167470,5860,5860,5860,5860,31
20240530,113200,178985810,5860,5860,5860,5860,0
20240530,113100,178985810,5860,5860,5860,5860,0
20240530,113000,178985810,5860,5860,5860,5860,0
20240530,112900,178985810,5860,5860,5860,5860,0
20240530,112800,178985810,5860,5860,5860,5860,0
20240530,112700,178985810,5860,5860,5860,5860,0
20240530,112600,178985810,5860,5860,5860,5860,0
20240530,112500,178985810,5860,5860,5860,5860,0
20240530,112400,178985810,5860,5860,5860,5860,0
20240530,112300,178985810,5860,5880,5880,5860,48
20240530,112200,178704130,5880,5880,5880,5880,0
20240530,112100,178704130,5880,5880,5880,5880,0
20240530,112000,178704130,5880,5880,5880,5880,0
20240530,111900,178704130,5880,5880,5880,5880,0
20240530,111800,178704130,5880,5880,5880,5880,0
20240530,111700,178704130,5880,5880,5880,5880,0
20240530,111600,178704130,5880,5880,5880,5880,0
20240530,111500,178704130,5880,5880,5880,5880,0
20240530,111400,178704130,5880,5880,5880,5880,0
20240530,111300,178704130,5880,5890,5890,5880,31
20240530,111200,178521830,5900,5900,5900,5900,0
20240530,111100,178521830,5900,5900,5900,5900,0
20240530,111000,178521830,5900,5900,5900,5900,8
20240530,110900,178474630,5910,5910,5910,5910,0
20240530,110800,178474630,5910,5910,5910,5910,0
20240530,110700,178474630,5910,5910,5910,5910,0
20240530,110600,178474630,5910,5910,5910,5910,24
20240530,110500,178332790,5910,5910,5910,5910,12
20240530,110400,178261870,5910,5910,5910,5910,0
20240530,110300,178261870,5910,5910,5910,5910,90
20240530,110200,177729970,5940,5940,5940,5940,0
20240530,110100,177729970,5940,5940,5940,5940,50
20240530,110000,177432970,5940,5940,5940,5940,0
20240530,105900,177432970,5940,5940,5940,5940,0
20240530,105800,177432970,5940,5920,5940,5920,1379
20240530,105700,169250860,5920,5920,5920,5920,0
20240530,105600,169250860,5920,5920,5920,5920,0
20240530,105500,169250860,5920,5920,5920,5920,2
20240530,105400,169239020,5900,5910,5910,5900,91
20240530,105300,168701640,5910,5910,5910,5910,31
20240530,105200,168518430,5910,5910,5910,5910,1
20240530,105100,168512520,5910,5910,5910,5910,2
20240530,105000,168500700,5910,5920,5920,5910,44
20240530,104900,168240450,5920,5920,5920,5920,0
20240530,104800,168240450,5920,5920,5920,5920,34
20240530,104700,168039170,5920,5900,5920,5900,917
20240530,104600,162625260,5890,5890,5890,5890,0
20240530,104500,162625260,5890,5890,5890,5890,2197
20240530,104400,149684930,5860,5860,5860,5860,0
20240530,104300,149684930,5860,5860,5860,5860,31
20240530,104200,149503270,5860,5860,5860,5860,0
20240530,104100,149503270,5860,5860,5860,5860,0
20240530,104000,149503270,5860,5860,5860,5860,0
20240530,103900,149503270,5860,5860,5860,5860,0
20240530,103800,149503270,5860,5860,5860,5860,0
20240530,103700,149503270,5860,5860,5860,5860,0
20240530,103600,149503270,5860,5860,5860,5860,0
20240530,103500,149503270,5860,5860,5860,5860,0
20240530,103400,149503270,5860,5860,5860,5860,0
20240530,103300,149503270,5860,5870,5870,5860,499
20240530,103200,146578910,5860,5860,5860,5860,0
20240530,103100,146578910,5860,5860,5860,5860,0
20240530,103000,146578910,5860,5860,5860,5860,0
20240530,102900,146578910,5860,5860,5860,5860,0
20240530,102800,146578910,5860,5860,5860,5860,17
20240530,102700,146479290,5860,5860,5860,5860,0
20240530,102600,146479290,5860,5860,5860,5860,5
20240530,102500,146449990,5850,5850,5850,5850,0
20240530,102400,146449990,5850,5850,5850,5850,0
20240530,102300,146449990,5850,5850,5850,5850,32
20240530,102200,146262790,5850,5850,5850,5850,9
20240530,102100,146210140,5860,5860,5860,5860,0
20240530,102000,146210140,5860,5860,5860,5860,0
20240530,101900,146210140,5860,5860,5860,5860,0
20240530,101800,146210140,5860,5860,5860,5860,0
20240530,101700,146210140,5860,5860,5860,5860,0
20240530,101600,146210140,5860,5860,5860,5860,0
20240530,101500,146210140,5860,5860,5860,5860,544
20240530,101400,143022300,5860,5870,5870,5860,100
20240530,101300,142436290,5860,5860,5860,5860,32
20240530,101200,142248770,5860,5860,5860,5860,0
20240530,101100,142248770,5860,5860,5860,5860,0
20240530,101000,142248770,5860,5860,5860,5860,200
20240530,100900,141076770,5890,5890,5890,5890,0
20240530,100800,141076770,5890,5890,5890,5890,0
20240530,100700,141076770,5890,5890,5890,5890,0
20240530,100600,141076770,5890,5890,5890,5890,0
20240530,100500,141076770,5890,5890,5890,5890,10
20240530,100400,141017870,5890,5890,5890,5890,11
20240530,100300,140953080,5850,5850,5850,5850,0
20240530,100200,140953080,5850,5850,5850,5850,0
20240530,100100,140953080,5850,5850,5850,5850,150
20240530,100000,140075580,5850,5850,5850,5850,117
20240530,095900,139391130,5890,5890,5890,5890,0
20240530,095800,139391130,5890,5890,5890,5890,1681
20240530,095700,129490040,5890,5890,5890,5890,12
20240530,095600,129419360,5890,5890,5890,5890,102
20240530,095500,128818580,5880,5880,5880,5880,0
20240530,095400,128818580,5880,5880,5880,5880,100
20240530,095300,128230580,5880,5880,5880,5880,600
20240530,095200,124702580,5900,5900,5900,5900,0
20240530,095100,124702580,5900,5860,5900,5860,57
20240530,095000,124368510,5850,5850,5850,5850,149
20240530,094900,123496860,5850,5850,5850,5850,100
20240530,094800,122911860,5860,5860,5860,5860,50
20240530,094700,122618860,5850,5850,5850,5850,0
20240530,094600,122618860,5850,5850,5850,5850,0
20240530,094500,122618860,5850,5850,5850,5850,36
20240530,094400,122408260,5850,5850,5850,5850,0
20240530,094300,122408260,5850,5850,5850,5850,0
20240530,094200,122408260,5850,5850,5850,5850,3245
20240530,094100,103425010,5850,5850,5850,5850,0
20240530,094000,103425010,5850,5860,5860,5850,500
20240530,093900,100496220,5860,5860,5860,5860,100
20240530,093800,99910220,5860,5860,5860,5860,36
20240530,093700,99699260,5860,5880,5880,5860,1072
20240530,093600,93414470,5900,5900,5900,5900,0
20240530,093500,93414470,5900,5900,5900,5900,0
20240530,093400,93414470,5900,5900,5900,5900,0
20240530,093300,93414470,5900,5900,5900,5900,8
20240530,093200,93367270,5880,5880,5880,5880,0
20240530,093100,93367270,5880,5880,5880,5880,131
20240530,093000,92596990,5900,5900,5900,5900,92
20240530,092900,92054190,5900,5900,5900,5900,500
20240530,092800,89104190,5900,5900,5900,5900,0
20240530,092700,89104190,5900,5900,5900,5900,0
20240530,092600,89104190,5900,5900,5900,5900,100
20240530,092500,88514190,5890,5890,5890,5890,0
20240530,092400,88514190,5890,5890,5890,5890,1
20240530,092300,88508300,5890,5890,5890,5890,0
20240530,092200,88508300,5890,5880,5890,5880,270
20240530,092100,86918300,5880,5880,5880,5880,20
20240530,092000,86800700,5870,5870,5870,5870,0
20240530,091900,86800700,5870,5870,5870,5870,0
20240530,091800,86800700,5870,5870,5870,5870,530
20240530,091700,83689600,5870,5870,5870,5870,339
20240530,091600,81699670,5870,5890,5890,5870,12
20240530,091500,81629200,5890,5890,5890,5890,300
20240530,091400,79862200,5880,5880,5880,5880,204
20240530,091300,78662680,5880,5880,5880,5880,171
20240530,091200,77657200,5890,5880,5890,5880,43
20240530,091100,77404230,5880,5870,5880,5870,1119
20240530,091000,70832510,5860,5860,5860,5860,72
20240530,090900,70410590,5850,5850,5850,5850,35
20240530,090800,70205840,5850,5850,5850,5850,1
20240530,090700,70199990,5840,5840,5840,5840,0
20240530,090600,70199990,5840,5840,5840,5840,1055
20240530,090500,64038790,5830,5830,5830,5830,43
20240530,090400,63788100,5830,5840,5840,5830,2186
20240530,090300,51031090,5850,5850,5850,5850,2001
20240530,090200,39325240,5850,5850,5850,5850,1
20240530,090100,39319390,5840,5870,5890,5830,3976
20240530,090000,16095800,5870,5850,5870,5840,2752