KissMeData/225590/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,204800,69300840,1052,1052,1052,1052,3624
20240530,204700,69300840,1052,1052,1052,1052,0
20240530,204600,69300840,1052,1052,1052,1052,0
20240530,204500,69300840,1052,1052,1052,1052,0
20240530,204400,69300840,1052,1052,1052,1052,0
20240530,204300,69300840,1052,1052,1052,1052,0
20240530,204200,69300840,1052,1052,1052,1052,0
20240530,204100,69300840,1052,1052,1052,1052,0
20240530,204000,69300840,1052,1052,1052,1052,0
20240530,203900,69300840,1052,1052,1052,1052,0
20240530,203800,69300840,1052,1052,1052,1052,0
20240530,203700,69300840,1052,1052,1052,1052,0
20240530,203600,69300840,1052,1052,1052,1052,0
20240530,203500,69300840,1052,1052,1052,1052,0
20240530,203400,69300840,1052,1052,1052,1052,0
20240530,203300,69300840,1052,1052,1052,1052,0
20240530,203200,69300840,1052,1052,1052,1052,0
20240530,203100,69300840,1052,1052,1052,1052,0
20240530,203000,69300840,1052,1052,1052,1052,0
20240530,202900,69300840,1052,1052,1052,1052,0
20240530,202800,69300840,1052,1052,1052,1052,0
20240530,202700,69300840,1052,1052,1052,1052,0
20240530,202600,69300840,1052,1052,1052,1052,0
20240530,202500,69300840,1052,1052,1052,1052,0
20240530,202400,69300840,1052,1052,1052,1052,0
20240530,202300,69300840,1052,1052,1052,1052,0
20240530,202200,69300840,1052,1052,1052,1052,0
20240530,202100,69300840,1052,1052,1052,1052,0
20240530,202000,69300840,1052,1052,1052,1052,0
20240530,201900,69300840,1052,1052,1052,1052,0
20240530,201800,69300840,1052,1052,1052,1052,3624
20240530,201700,69300840,1052,1052,1052,1052,0
20240530,201600,69300840,1052,1052,1052,1052,0
20240530,201500,69300840,1052,1052,1052,1052,0
20240530,201400,69300840,1052,1052,1052,1052,0
20240530,201300,69300840,1052,1052,1052,1052,0
20240530,201200,69300840,1052,1052,1052,1052,0
20240530,201100,69300840,1052,1052,1052,1052,0
20240530,201000,69300840,1052,1052,1052,1052,0
20240530,200900,69300840,1052,1052,1052,1052,0
20240530,200800,69300840,1052,1052,1052,1052,0
20240530,200700,69300840,1052,1052,1052,1052,0
20240530,200600,69300840,1052,1052,1052,1052,0
20240530,200500,69300840,1052,1052,1052,1052,0
20240530,200400,69300840,1052,1052,1052,1052,0
20240530,200300,69300840,1052,1052,1052,1052,0
20240530,200200,69300840,1052,1052,1052,1052,0
20240530,200100,69300840,1052,1052,1052,1052,0
20240530,200000,69300840,1052,1052,1052,1052,0
20240530,195900,69300840,1052,1052,1052,1052,0
20240530,195800,69300840,1052,1052,1052,1052,0
20240530,195700,69300840,1052,1052,1052,1052,0
20240530,195600,69300840,1052,1052,1052,1052,0
20240530,195500,69300840,1052,1052,1052,1052,0
20240530,195400,69300840,1052,1052,1052,1052,0
20240530,195300,69300840,1052,1052,1052,1052,0
20240530,195200,69300840,1052,1052,1052,1052,0
20240530,195100,69300840,1052,1052,1052,1052,0
20240530,195000,69300840,1052,1052,1052,1052,0
20240530,194900,69300840,1052,1052,1052,1052,0
20240530,194800,69300840,1052,1052,1052,1052,3624
20240530,194700,69300840,1052,1052,1052,1052,0
20240530,194600,69300840,1052,1052,1052,1052,0
20240530,194500,69300840,1052,1052,1052,1052,0
20240530,194400,69300840,1052,1052,1052,1052,0
20240530,194300,69300840,1052,1052,1052,1052,0
20240530,194200,69300840,1052,1052,1052,1052,0
20240530,194100,69300840,1052,1052,1052,1052,0
20240530,194000,69300840,1052,1052,1052,1052,0
20240530,193900,69300840,1052,1052,1052,1052,0
20240530,193800,69300840,1052,1052,1052,1052,0
20240530,193700,69300840,1052,1052,1052,1052,0
20240530,193600,69300840,1052,1052,1052,1052,0
20240530,193500,69300840,1052,1052,1052,1052,0
20240530,193400,69300840,1052,1052,1052,1052,0
20240530,193300,69300840,1052,1052,1052,1052,0
20240530,193200,69300840,1052,1052,1052,1052,0
20240530,193100,69300840,1052,1052,1052,1052,0
20240530,193000,69300840,1052,1052,1052,1052,0
20240530,192900,69300840,1052,1052,1052,1052,0
20240530,192800,69300840,1052,1052,1052,1052,0
20240530,192700,69300840,1052,1052,1052,1052,0
20240530,192600,69300840,1052,1052,1052,1052,0
20240530,192500,69300840,1052,1052,1052,1052,0
20240530,192400,69300840,1052,1052,1052,1052,0
20240530,192300,69300840,1052,1052,1052,1052,0
20240530,192200,69300840,1052,1052,1052,1052,0
20240530,192100,69300840,1052,1052,1052,1052,0
20240530,192000,69300840,1052,1052,1052,1052,0
20240530,191900,69300840,1052,1052,1052,1052,0
20240530,191800,69300840,1052,1052,1052,1052,3624
20240530,191700,69300840,1052,1052,1052,1052,0
20240530,191600,69300840,1052,1052,1052,1052,0
20240530,191500,69300840,1052,1052,1052,1052,0
20240530,191400,69300840,1052,1052,1052,1052,0
20240530,191300,69300840,1052,1052,1052,1052,0
20240530,191200,69300840,1052,1052,1052,1052,0
20240530,191100,69300840,1052,1052,1052,1052,0
20240530,191000,69300840,1052,1052,1052,1052,0
20240530,190900,69300840,1052,1052,1052,1052,0
20240530,190800,69300840,1052,1052,1052,1052,0
20240530,190700,69300840,1052,1052,1052,1052,0
20240530,190600,69300840,1052,1052,1052,1052,0
20240530,190500,69300840,1052,1052,1052,1052,0
20240530,190400,69300840,1052,1052,1052,1052,0
20240530,190300,69300840,1052,1052,1052,1052,0
20240530,190200,69300840,1052,1052,1052,1052,0
20240530,190100,69300840,1052,1052,1052,1052,0
20240530,190000,69300840,1052,1052,1052,1052,0
20240530,185900,69300840,1052,1052,1052,1052,0
20240530,185800,69300840,1052,1052,1052,1052,0
20240530,185700,69300840,1052,1052,1052,1052,0
20240530,185600,69300840,1052,1052,1052,1052,0
20240530,185500,69300840,1052,1052,1052,1052,0
20240530,185400,69300840,1052,1052,1052,1052,0
20240530,185300,69300840,1052,1052,1052,1052,0
20240530,185200,69300840,1052,1052,1052,1052,0
20240530,185100,69300840,1052,1052,1052,1052,0
20240530,185000,69300840,1052,1052,1052,1052,0
20240530,184900,69300840,1052,1052,1052,1052,0
20240530,184800,69300840,1052,1052,1052,1052,3624
20240530,184700,69300840,1052,1052,1052,1052,0
20240530,184600,69300840,1052,1052,1052,1052,0
20240530,184500,69300840,1052,1052,1052,1052,0
20240530,184400,69300840,1052,1052,1052,1052,0
20240530,184300,69300840,1052,1052,1052,1052,0
20240530,184200,69300840,1052,1052,1052,1052,0
20240530,184100,69300840,1052,1052,1052,1052,0
20240530,184000,69300840,1052,1052,1052,1052,0
20240530,183900,69300840,1052,1052,1052,1052,0
20240530,183800,69300840,1052,1052,1052,1052,0
20240530,183700,69300840,1052,1052,1052,1052,0
20240530,183600,69300840,1052,1052,1052,1052,0
20240530,183500,69300840,1052,1052,1052,1052,0
20240530,183400,69300840,1052,1052,1052,1052,0
20240530,183300,69300840,1052,1052,1052,1052,0
20240530,183200,69300840,1052,1052,1052,1052,0
20240530,183100,69300840,1052,1052,1052,1052,0
20240530,183000,69300840,1052,1052,1052,1052,0
20240530,182900,69300840,1052,1052,1052,1052,0
20240530,182800,69300840,1052,1052,1052,1052,0
20240530,182700,69300840,1052,1052,1052,1052,0
20240530,182600,69300840,1052,1052,1052,1052,0
20240530,182500,69300840,1052,1052,1052,1052,0
20240530,182400,69300840,1052,1052,1052,1052,0
20240530,182300,69300840,1052,1052,1052,1052,0
20240530,182200,69300840,1052,1052,1052,1052,0
20240530,182100,69300840,1052,1052,1052,1052,0
20240530,182000,69300840,1052,1052,1052,1052,0
20240530,181900,69300840,1052,1052,1052,1052,0
20240530,181800,69300840,1052,1052,1052,1052,3624
20240530,181700,69300840,1052,1052,1052,1052,0
20240530,181600,69300840,1052,1052,1052,1052,0
20240530,181500,69300840,1052,1052,1052,1052,0
20240530,181400,69300840,1052,1052,1052,1052,0
20240530,181300,69300840,1052,1052,1052,1052,0
20240530,181200,69300840,1052,1052,1052,1052,0
20240530,181100,69300840,1052,1052,1052,1052,0
20240530,181000,69300840,1052,1052,1052,1052,0
20240530,180900,69300840,1052,1052,1052,1052,0
20240530,180800,69300840,1052,1052,1052,1052,0
20240530,180700,69300840,1052,1052,1052,1052,0
20240530,180600,69300840,1052,1052,1052,1052,0
20240530,180500,69300840,1052,1052,1052,1052,0
20240530,180400,69300840,1052,1052,1052,1052,0
20240530,180300,69300840,1052,1052,1052,1052,0
20240530,180200,69300840,1052,1052,1052,1052,0
20240530,180100,69300840,1052,1052,1052,1052,0
20240530,180000,69300840,1052,1052,1052,1052,0
20240530,175900,69300840,1052,1052,1052,1052,0
20240530,175800,69300840,1052,1052,1052,1052,0
20240530,175700,69300840,1052,1052,1052,1052,0
20240530,175600,69300840,1052,1052,1052,1052,0
20240530,175500,69300840,1052,1052,1052,1052,0
20240530,175400,69300840,1052,1052,1052,1052,0
20240530,175300,69300840,1052,1052,1052,1052,0
20240530,175200,69300840,1052,1052,1052,1052,0
20240530,175100,69300840,1052,1052,1052,1052,0
20240530,175000,69300840,1052,1052,1052,1052,0
20240530,174900,69300840,1052,1052,1052,1052,0
20240530,174800,69300840,1052,1052,1052,1052,3624
20240530,174700,69300840,1052,1052,1052,1052,0
20240530,174600,69300840,1052,1052,1052,1052,0
20240530,174500,69300840,1052,1052,1052,1052,0
20240530,174400,69300840,1052,1052,1052,1052,0
20240530,174300,69300840,1052,1052,1052,1052,0
20240530,174200,69300840,1052,1052,1052,1052,0
20240530,174100,69300840,1052,1052,1052,1052,0
20240530,174000,69300840,1052,1052,1052,1052,0
20240530,173900,69300840,1052,1052,1052,1052,0
20240530,173800,69300840,1052,1052,1052,1052,0
20240530,173700,69300840,1052,1052,1052,1052,0
20240530,173600,69300840,1052,1052,1052,1052,0
20240530,173500,69300840,1052,1052,1052,1052,0
20240530,173400,69300840,1052,1052,1052,1052,0
20240530,173300,69300840,1052,1052,1052,1052,0
20240530,173200,69300840,1052,1052,1052,1052,0
20240530,173100,69300840,1052,1052,1052,1052,0
20240530,173000,69300840,1052,1052,1052,1052,0
20240530,172900,69300840,1052,1052,1052,1052,0
20240530,172800,69300840,1052,1052,1052,1052,0
20240530,172700,69300840,1052,1052,1052,1052,0
20240530,172600,69300840,1052,1052,1052,1052,0
20240530,172500,69300840,1052,1052,1052,1052,0
20240530,172400,69300840,1052,1052,1052,1052,0
20240530,172300,69300840,1052,1052,1052,1052,0
20240530,172200,69300840,1052,1052,1052,1052,0
20240530,172100,69300840,1052,1052,1052,1052,0
20240530,172000,69300840,1052,1052,1052,1052,0
20240530,171900,69300840,1052,1052,1052,1052,0
20240530,171800,69300840,1052,1052,1052,1052,3624
20240530,171700,69300840,1052,1052,1052,1052,0
20240530,171600,69300840,1052,1052,1052,1052,0
20240530,171500,69300840,1052,1052,1052,1052,0
20240530,171400,69300840,1052,1052,1052,1052,0
20240530,171300,69300840,1052,1052,1052,1052,0
20240530,171200,69300840,1052,1052,1052,1052,0
20240530,171100,69300840,1052,1052,1052,1052,0
20240530,171000,69300840,1052,1052,1052,1052,0
20240530,170900,69300840,1052,1052,1052,1052,0
20240530,170800,69300840,1052,1052,1052,1052,0
20240530,170700,69300840,1052,1052,1052,1052,0
20240530,170600,69300840,1052,1052,1052,1052,0
20240530,170500,69300840,1052,1052,1052,1052,0
20240530,170400,69300840,1052,1052,1052,1052,0
20240530,170300,69300840,1052,1052,1052,1052,0
20240530,170200,69300840,1052,1052,1052,1052,0
20240530,170100,69300840,1052,1052,1052,1052,0
20240530,170000,69300840,1052,1052,1052,1052,0
20240530,165900,69300840,1052,1052,1052,1052,0
20240530,165800,69300840,1052,1052,1052,1052,0
20240530,165700,69300840,1052,1052,1052,1052,0
20240530,165600,69300840,1052,1052,1052,1052,0
20240530,165500,69300840,1052,1052,1052,1052,0
20240530,165400,69300840,1052,1052,1052,1052,0
20240530,165300,69300840,1052,1052,1052,1052,0
20240530,165200,69300840,1052,1052,1052,1052,0
20240530,165100,69300840,1052,1052,1052,1052,0
20240530,165000,69300840,1052,1052,1052,1052,0
20240530,164900,69300840,1052,1052,1052,1052,0
20240530,164800,69300840,1052,1052,1052,1052,3624
20240530,164700,69300840,1052,1052,1052,1052,0
20240530,164600,69300840,1052,1052,1052,1052,0
20240530,164500,69300840,1052,1052,1052,1052,0
20240530,164400,69300840,1052,1052,1052,1052,0
20240530,164300,69300840,1052,1052,1052,1052,0
20240530,164200,69300840,1052,1052,1052,1052,0
20240530,164100,69300840,1052,1052,1052,1052,0
20240530,164000,69300840,1052,1052,1052,1052,0
20240530,163900,69300840,1052,1052,1052,1052,0
20240530,163800,69300840,1052,1052,1052,1052,0
20240530,163700,69300840,1052,1052,1052,1052,0
20240530,163600,69300840,1052,1052,1052,1052,0
20240530,163500,69300840,1052,1052,1052,1052,0
20240530,163400,69300840,1052,1052,1052,1052,0
20240530,163300,69300840,1052,1052,1052,1052,0
20240530,163200,69300840,1052,1052,1052,1052,0
20240530,163100,69300840,1052,1052,1052,1052,0
20240530,163000,69300840,1052,1052,1052,1052,0
20240530,162900,69300840,1052,1052,1052,1052,0
20240530,162800,69300840,1052,1052,1052,1052,0
20240530,162700,69300840,1052,1052,1052,1052,0
20240530,162600,69300840,1052,1052,1052,1052,0
20240530,162500,69300840,1052,1052,1052,1052,0
20240530,162400,69300840,1052,1052,1052,1052,0
20240530,162300,69300840,1052,1052,1052,1052,0
20240530,162200,69300840,1052,1052,1052,1052,0
20240530,162100,69300840,1052,1052,1052,1052,0
20240530,162000,69300840,1052,1052,1052,1052,0
20240530,161900,69300840,1052,1052,1052,1052,0
20240530,161800,69300840,1052,1052,1052,1052,3624
20240530,161700,69300840,1052,1052,1052,1052,0
20240530,161600,69300840,1052,1052,1052,1052,0
20240530,161500,69300840,1052,1052,1052,1052,0
20240530,161400,69300840,1052,1052,1052,1052,0
20240530,161300,69300840,1052,1052,1052,1052,0
20240530,161200,69300840,1052,1052,1052,1052,0
20240530,161100,69300840,1052,1052,1052,1052,0
20240530,161000,69300840,1052,1052,1052,1052,0
20240530,160900,69300840,1052,1052,1052,1052,0
20240530,160800,69300840,1052,1052,1052,1052,0
20240530,160700,69300840,1052,1052,1052,1052,0
20240530,160600,69300840,1052,1052,1052,1052,0
20240530,160500,69300840,1052,1052,1052,1052,0
20240530,160400,69300840,1052,1052,1052,1052,0
20240530,160300,69300840,1052,1052,1052,1052,0
20240530,160200,69300840,1052,1052,1052,1052,0
20240530,160100,69300840,1052,1052,1052,1052,0
20240530,160000,69300840,1052,1052,1052,1052,0
20240530,155900,69300840,1052,1052,1052,1052,0
20240530,155800,69300840,1052,1052,1052,1052,0
20240530,155700,69300840,1052,1052,1052,1052,0
20240530,155600,69300840,1052,1052,1052,1052,0
20240530,155500,69300840,1052,1052,1052,1052,0
20240530,155400,69300840,1052,1052,1052,1052,0
20240530,155300,69300840,1052,1052,1052,1052,0
20240530,155200,69300840,1052,1052,1052,1052,0
20240530,155100,69300840,1052,1052,1052,1052,0
20240530,155000,69300840,1052,1052,1052,1052,0
20240530,154900,69300840,1052,1052,1052,1052,0
20240530,154800,69300840,1052,1052,1052,1052,3624
20240530,154700,69300840,1052,1052,1052,1052,0
20240530,154600,69300840,1052,1052,1052,1052,0
20240530,154500,69300840,1052,1052,1052,1052,0
20240530,154400,69300840,1052,1052,1052,1052,0
20240530,154300,69300840,1052,1052,1052,1052,0
20240530,154200,69300840,1052,1052,1052,1052,0
20240530,154100,69300840,1052,1052,1052,1052,0
20240530,154000,69300840,1052,1052,1052,1052,0
20240530,153900,69300840,1052,1052,1052,1052,0
20240530,153800,69300840,1052,1052,1052,1052,0
20240530,153700,69300840,1052,1052,1052,1052,0
20240530,153600,69300840,1052,1052,1052,1052,0
20240530,153500,69300840,1052,1052,1052,1052,0
20240530,153400,69300840,1052,1052,1052,1052,0
20240530,153300,69300840,1052,1052,1052,1052,0
20240530,153200,69300840,1052,1052,1052,1052,0
20240530,153100,69300840,1052,1052,1052,1052,0
20240530,153000,69300840,1052,1052,1052,1052,3624
20240530,152900,65488392,1055,1055,1055,1055,0
20240530,152800,65488392,1055,1055,1055,1055,0
20240530,152700,65488392,1055,1055,1055,1055,0
20240530,152600,65488392,1055,1055,1055,1055,0
20240530,152500,65488392,1055,1055,1055,1055,0
20240530,152400,65488392,1055,1055,1055,1055,0
20240530,152300,65488392,1055,1055,1055,1055,0
20240530,152200,65488392,1055,1055,1055,1055,0
20240530,152100,65488392,1055,1055,1055,1055,0
20240530,152000,65488392,1055,1055,1055,1055,0
20240530,151900,65488392,1055,1055,1055,1055,483
20240530,151800,64978827,1056,1056,1056,1056,13
20240530,151700,64965099,1056,1055,1056,1055,25
20240530,151600,64938716,1055,1056,1056,1055,9
20240530,151500,64929219,1056,1055,1056,1055,39
20240530,151400,64888051,1056,1056,1056,1056,5
20240530,151300,64882771,1055,1055,1055,1055,16
20240530,151200,64865891,1056,1056,1056,1056,0
20240530,151100,64865891,1056,1056,1056,1056,17
20240530,151000,64847939,1055,1055,1055,1055,0
20240530,150900,64847939,1055,1056,1056,1055,17
20240530,150800,64830003,1055,1055,1055,1055,29
20240530,150700,64799408,1055,1055,1055,1055,0
20240530,150600,64799408,1055,1055,1055,1055,32
20240530,150500,64765648,1057,1057,1057,1057,0
20240530,150400,64765648,1057,1057,1057,1057,3
20240530,150300,64762477,1056,1056,1056,1056,16
20240530,150200,64745581,1057,1057,1057,1057,23
20240530,150100,64721270,1056,1056,1056,1056,16
20240530,150000,64704374,1057,1057,1057,1057,51
20240530,145900,64650467,1057,1057,1057,1057,17
20240530,145800,64632498,1058,1058,1059,1058,50
20240530,145700,64579596,1057,1057,1057,1057,16
20240530,145600,64562684,1057,1057,1057,1057,16
20240530,145500,64545772,1056,1056,1056,1056,16
20240530,145400,64528876,1055,1055,1055,1055,0
20240530,145300,64528876,1055,1055,1055,1055,389
20240530,145200,64118481,1055,1054,1055,1054,19
20240530,145100,64098452,1054,1054,1054,1054,0
20240530,145000,64098452,1054,1054,1054,1054,17
20240530,144900,64080534,1054,1054,1054,1054,0
20240530,144800,64080534,1054,1054,1054,1054,16
20240530,144700,64063670,1054,1054,1054,1054,0
20240530,144600,64063670,1054,1055,1055,1054,19
20240530,144500,64043641,1054,1054,1054,1054,16
20240530,144400,64026777,1054,1054,1054,1054,0
20240530,144300,64026777,1054,1054,1054,1054,16
20240530,144200,64009913,1054,1054,1054,1054,5
20240530,144100,64004643,1054,1054,1054,1054,134
20240530,144000,63863407,1055,1055,1055,1055,13
20240530,143900,63849692,1054,1054,1054,1054,16
20240530,143800,63832828,1054,1054,1054,1054,16
20240530,143700,63815964,1054,1054,1054,1054,0
20240530,143600,63815964,1054,1054,1054,1054,16
20240530,143500,63799100,1054,1054,1054,1054,2
20240530,143400,63796992,1055,1054,1055,1054,19
20240530,143300,63776963,1054,1054,1054,1054,0
20240530,143200,63776963,1054,1054,1054,1054,17
20240530,143100,63759045,1054,1054,1054,1054,16
20240530,143000,63742181,1054,1054,1054,1054,0
20240530,142900,63742181,1054,1054,1054,1054,16
20240530,142800,63725317,1055,1055,1055,1055,3
20240530,142700,63722152,1054,1054,1054,1054,16
20240530,142600,63705288,1054,1054,1054,1054,0
20240530,142500,63705288,1054,1054,1054,1054,16
20240530,142400,63688424,1054,1054,1054,1054,17
20240530,142300,63670506,1054,1054,1054,1054,117
20240530,142200,63547188,1055,1054,1055,1054,19
20240530,142100,63527159,1055,1055,1055,1055,2
20240530,142000,63525049,1054,1054,1054,1054,20
20240530,141900,63503969,1054,1054,1054,1054,0
20240530,141800,63503969,1054,1054,1054,1054,236
20240530,141700,63255225,1054,1054,1054,1054,0
20240530,141600,63255225,1054,1055,1055,1054,19
20240530,141500,63235196,1054,1054,1054,1054,20
20240530,141400,63214116,1055,1055,1055,1055,1
20240530,141300,63213061,1055,1054,1055,1054,25
20240530,141200,63186709,1054,1054,1054,1054,0
20240530,141100,63186709,1054,1054,1054,1054,16
20240530,141000,63169845,1055,1055,1055,1055,0
20240530,140900,63169845,1055,1055,1055,1055,9
20240530,140800,63160350,1055,1055,1055,1055,1085
20240530,140700,62015675,1055,1055,1055,1055,0
20240530,140600,62015675,1055,1055,1055,1055,33
20240530,140500,61980860,1055,1055,1055,1055,0
20240530,140400,61980860,1055,1055,1055,1055,199
20240530,140300,61770915,1055,1055,1055,1055,0
20240530,140200,61770915,1055,1055,1055,1055,16
20240530,140100,61754035,1055,1055,1055,1055,45
20240530,140000,61706560,1055,1056,1056,1055,210
20240530,135900,61484851,1056,1056,1056,1056,16
20240530,135800,61467955,1056,1056,1056,1056,0
20240530,135700,61467955,1056,1056,1056,1056,17
20240530,135600,61450003,1056,1056,1056,1056,0
20240530,135500,61450003,1056,1056,1056,1056,19
20240530,135400,61429939,1056,1056,1056,1056,0
20240530,135300,61429939,1056,1056,1056,1056,16
20240530,135200,61413043,1056,1056,1056,1056,29
20240530,135100,61382419,1055,1055,1055,1055,0
20240530,135000,61382419,1055,1055,1055,1055,16
20240530,134900,61365539,1055,1055,1055,1055,0
20240530,134800,61365539,1055,1055,1055,1055,17
20240530,134700,61347604,1055,1055,1055,1055,40
20240530,134600,61305404,1055,1055,1055,1055,143
20240530,134500,61154539,1055,1055,1055,1055,56
20240530,134400,61095459,1055,1055,1055,1055,0
20240530,134300,61095459,1055,1055,1055,1055,16
20240530,134200,61078579,1055,1055,1055,1055,0
20240530,134100,61078579,1055,1055,1055,1055,26
20240530,134000,61051149,1056,1056,1056,1056,1
20240530,133900,61050093,1055,1055,1055,1055,17
20240530,133800,61032158,1055,1055,1055,1055,427
20240530,133700,60581673,1057,1057,1057,1057,0
20240530,133600,60581673,1057,1057,1057,1057,2
20240530,133500,60579559,1056,1055,1056,1055,46
20240530,133400,60530986,1056,1056,1056,1056,0
20240530,133300,60530986,1056,1056,1056,1056,0
20240530,133200,60530986,1056,1056,1056,1056,16
20240530,133100,60514090,1057,1057,1057,1057,3
20240530,133000,60510919,1058,1058,1058,1058,2
20240530,132900,60508803,1058,1058,1058,1058,1
20240530,132800,60507745,1056,1056,1056,1056,0
20240530,132700,60507745,1056,1055,1058,1055,618
20240530,132600,59855590,1056,1056,1056,1056,16
20240530,132500,59838694,1055,1055,1055,1055,16
20240530,132400,59821814,1056,1056,1056,1056,0
20240530,132300,59821814,1056,1056,1056,1056,0
20240530,132200,59821814,1056,1056,1056,1056,31
20240530,132100,59789078,1057,1057,1057,1057,2
20240530,132000,59786964,1056,1056,1056,1056,0
20240530,131900,59786964,1056,1056,1056,1056,16
20240530,131800,59770068,1056,1056,1056,1056,0
20240530,131700,59770068,1056,1056,1056,1056,291
20240530,131600,59462772,1058,1058,1058,1058,2
20240530,131500,59460656,1056,1056,1056,1056,243
20240530,131400,59204048,1059,1059,1059,1059,0
20240530,131300,59204048,1059,1059,1059,1059,10
20240530,131200,59193458,1060,1060,1060,1060,0
20240530,131100,59193458,1060,1060,1060,1060,2
20240530,131000,59191338,1059,1059,1059,1059,107
20240530,130900,59078025,1058,1059,1059,1058,26
20240530,130800,59050507,1060,1061,1061,1060,17
20240530,130700,59032486,1065,1059,1065,1059,3000
20240530,130600,55837642,1059,1058,1059,1058,18
20240530,130500,55818596,1059,1059,1059,1059,2
20240530,130400,55816478,1058,1058,1058,1058,17
20240530,130300,55798492,1058,1058,1058,1058,0
20240530,130200,55798492,1058,1058,1058,1058,16
20240530,130100,55781564,1059,1059,1059,1059,2
20240530,130000,55779446,1058,1058,1058,1058,0
20240530,125900,55779446,1058,1058,1058,1058,0
20240530,125800,55779446,1058,1058,1058,1058,4
20240530,125700,55775214,1058,1058,1058,1058,16
20240530,125600,55758286,1059,1059,1059,1059,2
20240530,125500,55756168,1058,1058,1059,1058,22
20240530,125400,55732890,1059,1059,1059,1059,1
20240530,125300,55731831,1058,1058,1058,1058,16
20240530,125200,55714903,1058,1058,1058,1058,16
20240530,125100,55697975,1059,1058,1059,1058,129
20240530,125000,55561481,1059,1059,1059,1059,11
20240530,124900,55549832,1061,1061,1061,1061,0
20240530,124800,55549832,1061,1061,1061,1061,0
20240530,124700,55549832,1061,1061,1065,1061,4
20240530,124600,55545580,1061,1060,1061,1060,18
20240530,124500,55526499,1060,1060,1060,1060,27
20240530,124400,55497879,1061,1061,1061,1061,0
20240530,124300,55497879,1061,1059,1061,1058,49
20240530,124200,55445996,1059,1059,1059,1059,0
20240530,124100,55445996,1059,1058,1059,1058,18
20240530,124000,55426950,1058,1058,1058,1058,0
20240530,123900,55426950,1058,1058,1058,1058,16
20240530,123800,55410022,1060,1060,1060,1060,0
20240530,123700,55410022,1060,1060,1060,1060,0
20240530,123600,55410022,1060,1059,1060,1059,16
20240530,123500,55393076,1060,1058,1060,1058,5
20240530,123400,55387782,1060,1060,1060,1060,0
20240530,123300,55387782,1060,1059,1060,1059,69
20240530,123200,55314658,1058,1060,1060,1058,118
20240530,123100,55189812,1060,1058,1060,1058,16
20240530,123000,55172880,1058,1058,1058,1058,16
20240530,122900,55155952,1058,1058,1058,1058,17
20240530,122800,55137966,1058,1058,1058,1058,0
20240530,122700,55137966,1058,1058,1058,1058,16
20240530,122600,55121038,1059,1059,1059,1059,2
20240530,122500,55118920,1058,1058,1058,1058,16
20240530,122400,55101992,1058,1058,1058,1058,0
20240530,122300,55101992,1058,1058,1058,1058,16
20240530,122200,55085064,1059,1059,1059,1059,0
20240530,122100,55085064,1059,1059,1059,1059,14
20240530,122000,55070238,1058,1059,1059,1058,19
20240530,121900,55050134,1058,1058,1058,1058,0
20240530,121800,55050134,1058,1058,1058,1058,14
20240530,121700,55035322,1058,1058,1058,1058,0
20240530,121600,55035322,1058,1057,1058,1057,34
20240530,121500,54999382,1056,1056,1056,1056,3
20240530,121400,54996214,1056,1056,1056,1056,117
20240530,121300,54872662,1059,1059,1059,1059,0
20240530,121200,54872662,1059,1059,1059,1059,0
20240530,121100,54872662,1059,1057,1059,1057,34
20240530,121000,54836722,1057,1057,1057,1057,0
20240530,120900,54836722,1057,1057,1057,1057,17
20240530,120800,54818753,1058,1058,1058,1058,0
20240530,120700,54818753,1058,1058,1058,1058,12
20240530,120600,54806057,1058,1057,1058,1057,18
20240530,120500,54787029,1058,1058,1058,1058,1
20240530,120400,54785971,1059,1059,1059,1059,0
20240530,120300,54785971,1059,1059,1059,1059,0
20240530,120200,54785971,1059,1057,1059,1057,32
20240530,120100,54752145,1058,1058,1058,1058,2
20240530,120000,54750029,1060,1059,1060,1059,3
20240530,115900,54746851,1058,1058,1058,1058,16
20240530,115800,54729923,1058,1058,1058,1058,0
20240530,115700,54729923,1058,1058,1058,1058,29
20240530,115600,54699241,1058,1058,1058,1058,3
20240530,115500,54696067,1056,1056,1059,1056,121
20240530,115400,54568288,1058,1058,1058,1058,17
20240530,115300,54550302,1058,1058,1058,1058,0
20240530,115200,54550302,1058,1058,1058,1058,16
20240530,115100,54533374,1059,1057,1059,1057,7148
20240530,115000,46977936,1056,1057,1057,1056,63
20240530,114900,46911361,1056,1056,1056,1056,0
20240530,114800,46911361,1056,1056,1056,1056,16
20240530,114700,46894465,1057,1057,1057,1057,0
20240530,114600,46894465,1057,1056,1057,1056,18
20240530,114500,46875455,1056,1056,1056,1056,35
20240530,114400,46838495,1056,1056,1056,1056,0
20240530,114300,46838495,1056,1056,1056,1056,16
20240530,114200,46821599,1057,1057,1057,1057,0
20240530,114100,46821599,1057,1057,1057,1057,2
20240530,114000,46819485,1056,1056,1056,1056,0
20240530,113900,46819485,1056,1056,1056,1056,15
20240530,113800,46803645,1056,1056,1056,1056,0
20240530,113700,46803645,1056,1055,1056,1055,133
20240530,113600,46663314,1057,1057,1057,1057,2
20240530,113500,46661200,1055,1055,1055,1055,3
20240530,113400,46658035,1056,1056,1056,1056,29
20240530,113300,46627411,1056,1056,1056,1056,0
20240530,113200,46627411,1056,1056,1056,1056,16
20240530,113100,46610515,1057,1057,1057,1057,2
20240530,113000,46608401,1056,1056,1056,1056,16
20240530,112900,46591505,1056,1056,1056,1056,16
20240530,112800,46574609,1057,1057,1057,1057,2
20240530,112700,46572495,1058,1058,1058,1058,0
20240530,112600,46572495,1058,1056,1058,1056,45
20240530,112500,46524973,1056,1056,1056,1056,16
20240530,112400,46508077,1058,1058,1058,1058,0
20240530,112300,46508077,1058,1058,1058,1058,0
20240530,112200,46508077,1058,1058,1058,1058,116
20240530,112100,46385349,1059,1059,1059,1059,2
20240530,112000,46383231,1060,1060,1060,1060,0
20240530,111900,46383231,1060,1060,1060,1060,0
20240530,111800,46383231,1060,1060,1060,1060,77
20240530,111700,46301611,1061,1061,1061,1061,0
20240530,111600,46301611,1061,1061,1061,1061,2
20240530,111500,46299489,1061,1060,1061,1060,19
20240530,111400,46279333,1062,1062,1062,1062,0
20240530,111300,46279333,1062,1061,1062,1061,17
20240530,111200,46261295,1061,1061,1061,1061,0
20240530,111100,46261295,1061,1061,1061,1061,16
20240530,111000,46244319,1062,1062,1062,1062,8
20240530,110900,46235823,1062,1063,1063,1062,11
20240530,110800,46224140,1063,1063,1063,1063,22
20240530,110700,46200754,1064,1064,1064,1064,1
20240530,110600,46199690,1064,1063,1064,1063,29
20240530,110500,46168851,1063,1066,1067,1063,533
20240530,110400,45600176,1056,1067,1067,1055,7553
20240530,110300,37591913,1067,1067,1067,1067,0
20240530,110200,37591913,1067,1069,1069,1067,1316
20240530,110100,36187699,1069,1069,1069,1069,17
20240530,110000,36169526,1068,1070,1070,1068,118
20240530,105900,36043500,1074,1069,1074,1069,33
20240530,105800,36008217,1070,1070,1070,1070,0
20240530,105700,36008217,1070,1070,1070,1070,3
20240530,105600,36005007,1074,1068,1074,1068,980
20240530,105500,34958347,1070,1068,1071,1068,20
20240530,105400,34936952,1070,1070,1070,1070,300
20240530,105300,34615952,1071,1071,1071,1071,256
20240530,105200,34341776,1072,1071,1072,1071,166
20240530,105100,34163968,1072,1071,1072,1071,202
20240530,105000,33947624,1072,1074,1074,1072,198
20240530,104900,33735010,1072,1072,1072,1072,46
20240530,104800,33685698,1071,1071,1071,1071,0
20240530,104700,33685698,1071,1071,1071,1071,200
20240530,104600,33471498,1073,1071,1073,1071,18
20240530,104500,33452216,1073,1073,1073,1073,0
20240530,104400,33452216,1073,1073,1073,1073,46
20240530,104300,33402858,1071,1071,1071,1071,0
20240530,104200,33402858,1071,1071,1071,1071,601
20240530,104100,32759187,1074,1073,1074,1073,18
20240530,104000,32739871,1073,1073,1073,1073,0
20240530,103900,32739871,1073,1073,1073,1073,16
20240530,103800,32722703,1073,1073,1073,1073,16
20240530,103700,32705535,1074,1074,1074,1074,0
20240530,103600,32705535,1074,1073,1074,1073,18
20240530,103500,32686219,1071,1071,1071,1071,3
20240530,103400,32683006,1073,1073,1073,1073,17
20240530,103300,32664765,1073,1073,1073,1073,0
20240530,103200,32664765,1073,1073,1073,1073,16
20240530,103100,32647597,1074,1074,1074,1074,1
20240530,103000,32646523,1073,1073,1073,1073,16
20240530,102900,32629355,1073,1073,1073,1073,16
20240530,102800,32612187,1073,1073,1073,1073,0
20240530,102700,32612187,1073,1073,1073,1073,16
20240530,102600,32595019,1074,1074,1074,1074,1
20240530,102500,32593945,1072,1072,1072,1072,17
20240530,102400,32575721,1073,1073,1073,1073,0
20240530,102300,32575721,1073,1074,1074,1071,134
20240530,102200,32432172,1074,1073,1074,1073,346
20240530,102100,32060584,1073,1073,1073,1073,5
20240530,102000,32055219,1073,1073,1073,1072,22
20240530,101900,32031629,1073,1073,1073,1073,7
20240530,101800,32024118,1073,1073,1073,1071,426
20240530,101700,31567044,1073,1073,1073,1073,6
20240530,101600,31560606,1073,1073,1073,1071,26
20240530,101500,31532731,1073,1071,1073,1071,8
20240530,101400,31524153,1072,1073,1073,1072,22
20240530,101300,31500563,1073,1071,1074,1070,91
20240530,101200,31402958,1073,1073,1073,1073,9
20240530,101100,31393301,1073,1074,1074,1073,66
20240530,101000,31322480,1074,1073,1074,1073,8
20240530,100900,31313895,1072,1073,1073,1072,20
20240530,100800,31292451,1073,1073,1073,1073,8
20240530,100700,31283867,1072,1073,1073,1072,23
20240530,100600,31259205,1073,1072,1075,1072,486
20240530,100500,30737735,1073,1073,1073,1070,2395
20240530,100400,28168251,1073,1070,1073,1070,2093
20240530,100300,25925108,1070,1070,1070,1070,23
20240530,100200,25900498,1069,1068,1070,1068,159
20240530,100100,25730432,1068,1067,1068,1066,14
20240530,100000,25715494,1070,1070,1070,1070,0
20240530,095900,25715494,1070,1068,1070,1068,3099
20240530,095800,22399601,1070,1067,1070,1067,1111
20240530,095700,21211670,1069,1069,1069,1069,0
20240530,095600,21211670,1069,1069,1069,1069,22
20240530,095500,21188152,1069,1065,1069,1065,5
20240530,095400,21182822,1070,1065,1070,1065,114
20240530,095300,21060915,1065,1065,1065,1065,4
20240530,095200,21056655,1070,1064,1070,1064,5016
20240530,095100,15689746,1065,1065,1068,1065,11
20240530,095000,15678020,1063,1063,1063,1062,18
20240530,094900,15658893,1065,1065,1065,1065,1
20240530,094800,15657828,1063,1063,1063,1063,21
20240530,094700,15635505,1063,1063,1063,1063,7
20240530,094600,15628064,1064,1063,1064,1063,435
20240530,094500,15165657,1063,1063,1063,1063,0
20240530,094400,15165657,1063,1063,1063,1063,16
20240530,094300,15148649,1063,1063,1063,1063,16
20240530,094200,15131641,1063,1064,1064,1063,374
20240530,094100,14733891,1065,1064,1065,1064,29
20240530,094000,14703033,1064,1064,1064,1064,0
20240530,093900,14703033,1064,1064,1064,1064,0
20240530,093800,14703033,1064,1064,1064,1064,14
20240530,093700,14688137,1064,1064,1064,1064,16
20240530,093600,14671113,1065,1064,1065,1064,28
20240530,093500,14641319,1064,1064,1064,1064,1176
20240530,093400,13390055,1065,1065,1065,1065,0
20240530,093300,13390055,1065,1065,1065,1065,0
20240530,093200,13390055,1065,1065,1065,1065,17
20240530,093100,13371950,1066,1066,1066,1066,17
20240530,093000,13353828,1066,1064,1066,1064,88
20240530,092900,13260194,1067,1066,1067,1066,20
20240530,092800,13238870,1067,1067,1067,1064,122
20240530,092700,13109047,1067,1067,1067,1066,45
20240530,092600,13061048,1067,1067,1067,1067,6
20240530,092500,13054646,1066,1066,1066,1066,1126
20240530,092400,11854330,1065,1064,1065,1064,2620
20240530,092300,9066573,1063,1063,1063,1063,23
20240530,092200,9042124,1063,1063,1063,1063,0
20240530,092100,9042124,1063,1062,1063,1062,61
20240530,092000,8977314,1063,1063,1063,1063,2000
20240530,091900,6851314,1063,1063,1063,1063,0
20240530,091800,6851314,1063,1063,1063,1063,0
20240530,091700,6851314,1063,1062,1063,1062,550
20240530,091600,6267213,1062,1062,1062,1062,2
20240530,091500,6265089,1061,1060,1061,1060,126
20240530,091400,6131429,1061,1061,1061,1061,0
20240530,091300,6131429,1061,1058,1061,1058,4244
20240530,091200,1634095,1058,1058,1058,1058,0
20240530,091100,1634095,1058,1058,1058,1058,2
20240530,091000,1631979,1055,1055,1055,1055,141
20240530,090900,1483224,1055,1056,1056,1055,23
20240530,090800,1458951,1060,1060,1060,1060,0
20240530,090700,1458951,1060,1060,1060,1060,0
20240530,090600,1458951,1060,1060,1060,1060,2
20240530,090500,1456831,1060,1060,1060,1060,94
20240530,090400,1357191,1060,1060,1060,1060,0
20240530,090300,1357191,1060,1060,1060,1060,0
20240530,090200,1357191,1060,1060,1060,1060,10
20240530,090100,1346591,1060,1060,1060,1060,0
20240530,090000,1346591,1060,1052,1060,1052,1277