KissMeData/300120/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,211000,10685364730,6440,6440,6440,6440,7204
20240530,210900,10685364730,6440,6440,6440,6440,0
20240530,210800,10685364730,6440,6440,6440,6440,0
20240530,210700,10685364730,6440,6440,6440,6440,0
20240530,210600,10685364730,6440,6440,6440,6440,0
20240530,210500,10685364730,6440,6440,6440,6440,0
20240530,210400,10685364730,6440,6440,6440,6440,0
20240530,210300,10685364730,6440,6440,6440,6440,0
20240530,210200,10685364730,6440,6440,6440,6440,0
20240530,210100,10685364730,6440,6440,6440,6440,0
20240530,210000,10685364730,6440,6440,6440,6440,0
20240530,205900,10685364730,6440,6440,6440,6440,0
20240530,205800,10685364730,6440,6440,6440,6440,0
20240530,205700,10685364730,6440,6440,6440,6440,0
20240530,205600,10685364730,6440,6440,6440,6440,0
20240530,205500,10685364730,6440,6440,6440,6440,0
20240530,205400,10685364730,6440,6440,6440,6440,0
20240530,205300,10685364730,6440,6440,6440,6440,0
20240530,205200,10685364730,6440,6440,6440,6440,0
20240530,205100,10685364730,6440,6440,6440,6440,0
20240530,205000,10685364730,6440,6440,6440,6440,0
20240530,204900,10685364730,6440,6440,6440,6440,0
20240530,204800,10685364730,6440,6440,6440,6440,0
20240530,204700,10685364730,6440,6440,6440,6440,0
20240530,204600,10685364730,6440,6440,6440,6440,0
20240530,204500,10685364730,6440,6440,6440,6440,0
20240530,204400,10685364730,6440,6440,6440,6440,0
20240530,204300,10685364730,6440,6440,6440,6440,0
20240530,204200,10685364730,6440,6440,6440,6440,0
20240530,204100,10685364730,6440,6440,6440,6440,0
20240530,204000,10685364730,6440,6440,6440,6440,7204
20240530,203900,10685364730,6440,6440,6440,6440,0
20240530,203800,10685364730,6440,6440,6440,6440,0
20240530,203700,10685364730,6440,6440,6440,6440,0
20240530,203600,10685364730,6440,6440,6440,6440,0
20240530,203500,10685364730,6440,6440,6440,6440,0
20240530,203400,10685364730,6440,6440,6440,6440,0
20240530,203300,10685364730,6440,6440,6440,6440,0
20240530,203200,10685364730,6440,6440,6440,6440,0
20240530,203100,10685364730,6440,6440,6440,6440,0
20240530,203000,10685364730,6440,6440,6440,6440,0
20240530,202900,10685364730,6440,6440,6440,6440,0
20240530,202800,10685364730,6440,6440,6440,6440,0
20240530,202700,10685364730,6440,6440,6440,6440,0
20240530,202600,10685364730,6440,6440,6440,6440,0
20240530,202500,10685364730,6440,6440,6440,6440,0
20240530,202400,10685364730,6440,6440,6440,6440,0
20240530,202300,10685364730,6440,6440,6440,6440,0
20240530,202200,10685364730,6440,6440,6440,6440,0
20240530,202100,10685364730,6440,6440,6440,6440,0
20240530,202000,10685364730,6440,6440,6440,6440,0
20240530,201900,10685364730,6440,6440,6440,6440,0
20240530,201800,10685364730,6440,6440,6440,6440,0
20240530,201700,10685364730,6440,6440,6440,6440,0
20240530,201600,10685364730,6440,6440,6440,6440,0
20240530,201500,10685364730,6440,6440,6440,6440,0
20240530,201400,10685364730,6440,6440,6440,6440,0
20240530,201300,10685364730,6440,6440,6440,6440,0
20240530,201200,10685364730,6440,6440,6440,6440,0
20240530,201100,10685364730,6440,6440,6440,6440,0
20240530,201000,10685364730,6440,6440,6440,6440,7204
20240530,200900,10685364730,6440,6440,6440,6440,0
20240530,200800,10685364730,6440,6440,6440,6440,0
20240530,200700,10685364730,6440,6440,6440,6440,0
20240530,200600,10685364730,6440,6440,6440,6440,0
20240530,200500,10685364730,6440,6440,6440,6440,0
20240530,200400,10685364730,6440,6440,6440,6440,0
20240530,200300,10685364730,6440,6440,6440,6440,0
20240530,200200,10685364730,6440,6440,6440,6440,0
20240530,200100,10685364730,6440,6440,6440,6440,0
20240530,200000,10685364730,6440,6440,6440,6440,0
20240530,195900,10685364730,6440,6440,6440,6440,0
20240530,195800,10685364730,6440,6440,6440,6440,0
20240530,195700,10685364730,6440,6440,6440,6440,0
20240530,195600,10685364730,6440,6440,6440,6440,0
20240530,195500,10685364730,6440,6440,6440,6440,0
20240530,195400,10685364730,6440,6440,6440,6440,0
20240530,195300,10685364730,6440,6440,6440,6440,0
20240530,195200,10685364730,6440,6440,6440,6440,0
20240530,195100,10685364730,6440,6440,6440,6440,0
20240530,195000,10685364730,6440,6440,6440,6440,0
20240530,194900,10685364730,6440,6440,6440,6440,0
20240530,194800,10685364730,6440,6440,6440,6440,0
20240530,194700,10685364730,6440,6440,6440,6440,0
20240530,194600,10685364730,6440,6440,6440,6440,0
20240530,194500,10685364730,6440,6440,6440,6440,0
20240530,194400,10685364730,6440,6440,6440,6440,0
20240530,194300,10685364730,6440,6440,6440,6440,0
20240530,194200,10685364730,6440,6440,6440,6440,0
20240530,194100,10685364730,6440,6440,6440,6440,0
20240530,194000,10685364730,6440,6440,6440,6440,7204
20240530,193900,10685364730,6440,6440,6440,6440,0
20240530,193800,10685364730,6440,6440,6440,6440,0
20240530,193700,10685364730,6440,6440,6440,6440,0
20240530,193600,10685364730,6440,6440,6440,6440,0
20240530,193500,10685364730,6440,6440,6440,6440,0
20240530,193400,10685364730,6440,6440,6440,6440,0
20240530,193300,10685364730,6440,6440,6440,6440,0
20240530,193200,10685364730,6440,6440,6440,6440,0
20240530,193100,10685364730,6440,6440,6440,6440,0
20240530,193000,10685364730,6440,6440,6440,6440,0
20240530,192900,10685364730,6440,6440,6440,6440,0
20240530,192800,10685364730,6440,6440,6440,6440,0
20240530,192700,10685364730,6440,6440,6440,6440,0
20240530,192600,10685364730,6440,6440,6440,6440,0
20240530,192500,10685364730,6440,6440,6440,6440,0
20240530,192400,10685364730,6440,6440,6440,6440,0
20240530,192300,10685364730,6440,6440,6440,6440,0
20240530,192200,10685364730,6440,6440,6440,6440,0
20240530,192100,10685364730,6440,6440,6440,6440,0
20240530,192000,10685364730,6440,6440,6440,6440,0
20240530,191900,10685364730,6440,6440,6440,6440,0
20240530,191800,10685364730,6440,6440,6440,6440,0
20240530,191700,10685364730,6440,6440,6440,6440,0
20240530,191600,10685364730,6440,6440,6440,6440,0
20240530,191500,10685364730,6440,6440,6440,6440,0
20240530,191400,10685364730,6440,6440,6440,6440,0
20240530,191300,10685364730,6440,6440,6440,6440,0
20240530,191200,10685364730,6440,6440,6440,6440,0
20240530,191100,10685364730,6440,6440,6440,6440,0
20240530,191000,10685364730,6440,6440,6440,6440,7204
20240530,190900,10685364730,6440,6440,6440,6440,0
20240530,190800,10685364730,6440,6440,6440,6440,0
20240530,190700,10685364730,6440,6440,6440,6440,0
20240530,190600,10685364730,6440,6440,6440,6440,0
20240530,190500,10685364730,6440,6440,6440,6440,0
20240530,190400,10685364730,6440,6440,6440,6440,0
20240530,190300,10685364730,6440,6440,6440,6440,0
20240530,190200,10685364730,6440,6440,6440,6440,0
20240530,190100,10685364730,6440,6440,6440,6440,0
20240530,190000,10685364730,6440,6440,6440,6440,0
20240530,185900,10685364730,6440,6440,6440,6440,0
20240530,185800,10685364730,6440,6440,6440,6440,0
20240530,185700,10685364730,6440,6440,6440,6440,0
20240530,185600,10685364730,6440,6440,6440,6440,0
20240530,185500,10685364730,6440,6440,6440,6440,0
20240530,185400,10685364730,6440,6440,6440,6440,0
20240530,185300,10685364730,6440,6440,6440,6440,0
20240530,185200,10685364730,6440,6440,6440,6440,0
20240530,185100,10685364730,6440,6440,6440,6440,0
20240530,185000,10685364730,6440,6440,6440,6440,0
20240530,184900,10685364730,6440,6440,6440,6440,0
20240530,184800,10685364730,6440,6440,6440,6440,0
20240530,184700,10685364730,6440,6440,6440,6440,0
20240530,184600,10685364730,6440,6440,6440,6440,0
20240530,184500,10685364730,6440,6440,6440,6440,0
20240530,184400,10685364730,6440,6440,6440,6440,0
20240530,184300,10685364730,6440,6440,6440,6440,0
20240530,184200,10685364730,6440,6440,6440,6440,0
20240530,184100,10685364730,6440,6440,6440,6440,0
20240530,184000,10685364730,6440,6440,6440,6440,7204
20240530,183900,10685364730,6440,6440,6440,6440,0
20240530,183800,10685364730,6440,6440,6440,6440,0
20240530,183700,10685364730,6440,6440,6440,6440,0
20240530,183600,10685364730,6440,6440,6440,6440,0
20240530,183500,10685364730,6440,6440,6440,6440,0
20240530,183400,10685364730,6440,6440,6440,6440,0
20240530,183300,10685364730,6440,6440,6440,6440,0
20240530,183200,10685364730,6440,6440,6440,6440,0
20240530,183100,10685364730,6440,6440,6440,6440,0
20240530,183000,10685364730,6440,6440,6440,6440,0
20240530,182900,10685364730,6440,6440,6440,6440,0
20240530,182800,10685364730,6440,6440,6440,6440,0
20240530,182700,10685364730,6440,6440,6440,6440,0
20240530,182600,10685364730,6440,6440,6440,6440,0
20240530,182500,10685364730,6440,6440,6440,6440,0
20240530,182400,10685364730,6440,6440,6440,6440,0
20240530,182300,10685364730,6440,6440,6440,6440,0
20240530,182200,10685364730,6440,6440,6440,6440,0
20240530,182100,10685364730,6440,6440,6440,6440,0
20240530,182000,10685364730,6440,6440,6440,6440,0
20240530,181900,10685364730,6440,6440,6440,6440,0
20240530,181800,10685364730,6440,6440,6440,6440,0
20240530,181700,10685364730,6440,6440,6440,6440,0
20240530,181600,10685364730,6440,6440,6440,6440,0
20240530,181500,10685364730,6440,6440,6440,6440,0
20240530,181400,10685364730,6440,6440,6440,6440,0
20240530,181300,10685364730,6440,6440,6440,6440,0
20240530,181200,10685364730,6440,6440,6440,6440,0
20240530,181100,10685364730,6440,6440,6440,6440,0
20240530,181000,10685364730,6440,6440,6440,6440,7204
20240530,180900,10685364730,6440,6440,6440,6440,0
20240530,180800,10685364730,6440,6440,6440,6440,0
20240530,180700,10685364730,6440,6440,6440,6440,0
20240530,180600,10685364730,6440,6440,6440,6440,0
20240530,180500,10685364730,6440,6440,6440,6440,0
20240530,180400,10685364730,6440,6440,6440,6440,0
20240530,180300,10685364730,6440,6440,6440,6440,0
20240530,180200,10685364730,6440,6440,6440,6440,0
20240530,180100,10685364730,6440,6440,6440,6440,0
20240530,180000,10685364730,6440,6440,6440,6440,0
20240530,175900,10685364730,6440,6440,6440,6440,0
20240530,175800,10685364730,6440,6440,6440,6440,0
20240530,175700,10685364730,6440,6440,6440,6440,0
20240530,175600,10685364730,6440,6440,6440,6440,0
20240530,175500,10685364730,6440,6440,6440,6440,0
20240530,175400,10685364730,6440,6440,6440,6440,0
20240530,175300,10685364730,6440,6440,6440,6440,0
20240530,175200,10685364730,6440,6440,6440,6440,0
20240530,175100,10685364730,6440,6440,6440,6440,0
20240530,175000,10685364730,6440,6440,6440,6440,0
20240530,174900,10685364730,6440,6440,6440,6440,0
20240530,174800,10685364730,6440,6440,6440,6440,0
20240530,174700,10685364730,6440,6440,6440,6440,0
20240530,174600,10685364730,6440,6440,6440,6440,0
20240530,174500,10685364730,6440,6440,6440,6440,0
20240530,174400,10685364730,6440,6440,6440,6440,0
20240530,174300,10685364730,6440,6440,6440,6440,0
20240530,174200,10685364730,6440,6440,6440,6440,0
20240530,174100,10685364730,6440,6440,6440,6440,0
20240530,174000,10685364730,6440,6440,6440,6440,7204
20240530,173900,10685364730,6440,6440,6440,6440,0
20240530,173800,10685364730,6440,6440,6440,6440,0
20240530,173700,10685364730,6440,6440,6440,6440,0
20240530,173600,10685364730,6440,6440,6440,6440,0
20240530,173500,10685364730,6440,6440,6440,6440,0
20240530,173400,10685364730,6440,6440,6440,6440,0
20240530,173300,10685364730,6440,6440,6440,6440,0
20240530,173200,10685364730,6440,6440,6440,6440,0
20240530,173100,10685364730,6440,6440,6440,6440,0
20240530,173000,10685364730,6440,6440,6440,6440,0
20240530,172900,10685364730,6440,6440,6440,6440,0
20240530,172800,10685364730,6440,6440,6440,6440,0
20240530,172700,10685364730,6440,6440,6440,6440,0
20240530,172600,10685364730,6440,6440,6440,6440,0
20240530,172500,10685364730,6440,6440,6440,6440,0
20240530,172400,10685364730,6440,6440,6440,6440,0
20240530,172300,10685364730,6440,6440,6440,6440,0
20240530,172200,10685364730,6440,6440,6440,6440,0
20240530,172100,10685364730,6440,6440,6440,6440,0
20240530,172000,10685364730,6440,6440,6440,6440,0
20240530,171900,10685364730,6440,6440,6440,6440,0
20240530,171800,10685364730,6440,6440,6440,6440,0
20240530,171700,10685364730,6440,6440,6440,6440,0
20240530,171600,10685364730,6440,6440,6440,6440,0
20240530,171500,10685364730,6440,6440,6440,6440,0
20240530,171400,10685364730,6440,6440,6440,6440,0
20240530,171300,10685364730,6440,6440,6440,6440,0
20240530,171200,10685364730,6440,6440,6440,6440,0
20240530,171100,10685364730,6440,6440,6440,6440,0
20240530,171000,10685364730,6440,6440,6440,6440,7204
20240530,170900,10685364730,6440,6440,6440,6440,0
20240530,170800,10685364730,6440,6440,6440,6440,0
20240530,170700,10685364730,6440,6440,6440,6440,0
20240530,170600,10685364730,6440,6440,6440,6440,0
20240530,170500,10685364730,6440,6440,6440,6440,0
20240530,170400,10685364730,6440,6440,6440,6440,0
20240530,170300,10685364730,6440,6440,6440,6440,0
20240530,170200,10685364730,6440,6440,6440,6440,0
20240530,170100,10685364730,6440,6440,6440,6440,0
20240530,170000,10685364730,6440,6440,6440,6440,0
20240530,165900,10685364730,6440,6440,6440,6440,0
20240530,165800,10685364730,6440,6440,6440,6440,0
20240530,165700,10685364730,6440,6440,6440,6440,0
20240530,165600,10685364730,6440,6440,6440,6440,0
20240530,165500,10685364730,6440,6440,6440,6440,0
20240530,165400,10685364730,6440,6440,6440,6440,0
20240530,165300,10685364730,6440,6440,6440,6440,0
20240530,165200,10685364730,6440,6440,6440,6440,0
20240530,165100,10685364730,6440,6440,6440,6440,0
20240530,165000,10685364730,6440,6440,6440,6440,0
20240530,164900,10685364730,6440,6440,6440,6440,0
20240530,164800,10685364730,6440,6440,6440,6440,0
20240530,164700,10685364730,6440,6440,6440,6440,0
20240530,164600,10685364730,6440,6440,6440,6440,0
20240530,164500,10685364730,6440,6440,6440,6440,0
20240530,164400,10685364730,6440,6440,6440,6440,0
20240530,164300,10685364730,6440,6440,6440,6440,0
20240530,164200,10685364730,6440,6440,6440,6440,0
20240530,164100,10685364730,6440,6440,6440,6440,0
20240530,164000,10685364730,6440,6440,6440,6440,7204
20240530,163900,10685364730,6440,6440,6440,6440,0
20240530,163800,10685364730,6440,6440,6440,6440,0
20240530,163700,10685364730,6440,6440,6440,6440,0
20240530,163600,10685364730,6440,6440,6440,6440,0
20240530,163500,10685364730,6440,6440,6440,6440,0
20240530,163400,10685364730,6440,6440,6440,6440,0
20240530,163300,10685364730,6440,6440,6440,6440,0
20240530,163200,10685364730,6440,6440,6440,6440,0
20240530,163100,10685364730,6440,6440,6440,6440,0
20240530,163000,10685364730,6440,6440,6440,6440,0
20240530,162900,10685364730,6440,6440,6440,6440,0
20240530,162800,10685364730,6440,6440,6440,6440,0
20240530,162700,10685364730,6440,6440,6440,6440,0
20240530,162600,10685364730,6440,6440,6440,6440,0
20240530,162500,10685364730,6440,6440,6440,6440,0
20240530,162400,10685364730,6440,6440,6440,6440,0
20240530,162300,10685364730,6440,6440,6440,6440,0
20240530,162200,10685364730,6440,6440,6440,6440,0
20240530,162100,10685364730,6440,6440,6440,6440,0
20240530,162000,10685364730,6440,6440,6440,6440,0
20240530,161900,10685364730,6440,6440,6440,6440,0
20240530,161800,10685364730,6440,6440,6440,6440,0
20240530,161700,10685364730,6440,6440,6440,6440,0
20240530,161600,10685364730,6440,6440,6440,6440,0
20240530,161500,10685364730,6440,6440,6440,6440,0
20240530,161400,10685364730,6440,6440,6440,6440,0
20240530,161300,10685364730,6440,6440,6440,6440,0
20240530,161200,10685364730,6440,6440,6440,6440,0
20240530,161100,10685364730,6440,6440,6440,6440,0
20240530,161000,10685364730,6440,6440,6440,6440,7204
20240530,160900,10685364730,6440,6440,6440,6440,0
20240530,160800,10685364730,6440,6440,6440,6440,0
20240530,160700,10685364730,6440,6440,6440,6440,0
20240530,160600,10685364730,6440,6440,6440,6440,0
20240530,160500,10685364730,6440,6440,6440,6440,0
20240530,160400,10685364730,6440,6440,6440,6440,0
20240530,160300,10685364730,6440,6440,6440,6440,0
20240530,160200,10685364730,6440,6440,6440,6440,0
20240530,160100,10685364730,6440,6440,6440,6440,0
20240530,160000,10685364730,6440,6440,6440,6440,0
20240530,155900,10685364730,6440,6440,6440,6440,0
20240530,155800,10685364730,6440,6440,6440,6440,0
20240530,155700,10685364730,6440,6440,6440,6440,0
20240530,155600,10685364730,6440,6440,6440,6440,0
20240530,155500,10685364730,6440,6440,6440,6440,0
20240530,155400,10685364730,6440,6440,6440,6440,0
20240530,155300,10685364730,6440,6440,6440,6440,0
20240530,155200,10685364730,6440,6440,6440,6440,0
20240530,155100,10685364730,6440,6440,6440,6440,0
20240530,155000,10685364730,6440,6440,6440,6440,0
20240530,154900,10685364730,6440,6440,6440,6440,0
20240530,154800,10685364730,6440,6440,6440,6440,0
20240530,154700,10685364730,6440,6440,6440,6440,0
20240530,154600,10685364730,6440,6440,6440,6440,0
20240530,154500,10685364730,6440,6440,6440,6440,0
20240530,154400,10685364730,6440,6440,6440,6440,0
20240530,154300,10685364730,6440,6440,6440,6440,0
20240530,154200,10685364730,6440,6440,6440,6440,0
20240530,154100,10685364730,6440,6440,6440,6440,0
20240530,154000,10685364730,6440,6440,6440,6440,7204
20240530,153900,10685364730,6440,6440,6440,6440,0
20240530,153800,10685364730,6440,6440,6440,6440,0
20240530,153700,10685364730,6440,6440,6440,6440,0
20240530,153600,10685364730,6440,6440,6440,6440,0
20240530,153500,10685364730,6440,6440,6440,6440,0
20240530,153400,10685364730,6440,6440,6440,6440,0
20240530,153300,10685364730,6440,6440,6440,6440,0
20240530,153200,10685364730,6440,6440,6440,6440,0
20240530,153100,10685364730,6440,6440,6440,6440,0
20240530,153000,10685364730,6440,6440,6440,6440,7204
20240530,152900,10638970970,6500,6500,6500,6500,0
20240530,152800,10638970970,6500,6500,6500,6500,0
20240530,152700,10638970970,6500,6500,6500,6500,0
20240530,152600,10638970970,6500,6500,6500,6500,0
20240530,152500,10638970970,6500,6500,6500,6500,0
20240530,152400,10638970970,6500,6500,6500,6500,0
20240530,152300,10638970970,6500,6500,6500,6500,0
20240530,152200,10638970970,6500,6500,6500,6500,0
20240530,152100,10638970970,6500,6500,6500,6500,0
20240530,152000,10638970970,6500,6500,6500,6500,0
20240530,151900,10638970970,6500,6480,6530,6460,2741
20240530,151800,10621173420,6480,6490,6520,6470,863
20240530,151700,10615574790,6520,6490,6530,6490,1292
20240530,151600,10607157030,6480,6530,6530,6480,208
20240530,151500,10605807090,6530,6550,6550,6500,2691
20240530,151400,10588217890,6560,6440,6580,6440,16917
20240530,151300,10477789890,6460,6430,6480,6430,408
20240530,151200,10475153480,6420,6480,6490,6420,3855
20240530,151100,10450344970,6490,6500,6500,6490,227
20240530,151000,10448870940,6490,6490,6500,6490,2426
20240530,150900,10433104110,6500,6470,6500,6430,4043
20240530,150800,10406945020,6470,6460,6470,6460,279
20240530,150700,10405141870,6460,6470,6470,6460,81
20240530,150600,10404618600,6470,6490,6490,6470,443
20240530,150500,10401752110,6470,6480,6490,6470,515
20240530,150400,10398415310,6490,6480,6490,6480,858
20240530,150300,10392853370,6480,6480,6480,6470,1334
20240530,150200,10384209880,6480,6470,6480,6470,255
20240530,150100,10382559930,6470,6470,6500,6470,844
20240530,150000,10377089450,6460,6450,6460,6440,694
20240530,145900,10372608660,6450,6450,6450,6450,101
20240530,145800,10371957210,6450,6450,6450,6440,637
20240530,145700,10367853220,6440,6450,6450,6440,209
20240530,145600,10366505840,6440,6450,6450,6440,102
20240530,145500,10365848740,6460,6460,6460,6460,55
20240530,145400,10365493440,6460,6440,6460,6440,3291
20240530,145300,10344296440,6430,6440,6440,6430,1167
20240530,145200,10336792040,6440,6460,6460,6440,457
20240530,145100,10333848040,6460,6430,6460,6430,219
20240530,145000,10332436720,6430,6460,6460,6430,2943
20240530,144900,10313505570,6470,6440,6470,6440,104
20240530,144800,10312832810,6470,6440,6470,6440,947
20240530,144700,10306730190,6440,6450,6450,6440,221
20240530,144600,10305305240,6450,6450,6450,6450,50
20240530,144500,10304982740,6460,6450,6460,6450,6
20240530,144400,10304944000,6460,6460,6460,6460,0
20240530,144300,10304944000,6460,6460,6460,6450,432
20240530,144200,10302153440,6460,6460,6460,6440,421
20240530,144100,10299440380,6450,6450,6450,6450,0
20240530,144000,10299440380,6450,6440,6450,6440,3
20240530,143900,10299421040,6450,6450,6450,6450,12
20240530,143800,10299343640,6450,6450,6450,6450,1
20240530,143700,10299337190,6430,6440,6440,6430,144
20240530,143600,10298411170,6460,6460,6460,6460,0
20240530,143500,10298411170,6460,6460,6460,6460,25
20240530,143400,10298249670,6470,6460,6470,6460,11
20240530,143300,10298178510,6470,6470,6470,6470,208
20240530,143200,10296832750,6470,6460,6470,6460,68
20240530,143100,10296393250,6470,6460,6470,6460,50
20240530,143000,10296069760,6470,6460,6470,6430,1513
20240530,142900,10286332830,6460,6430,6460,6430,305
20240530,142800,10284371080,6470,6470,6470,6470,0
20240530,142700,10284371080,6470,6450,6470,6450,52
20240530,142600,10284035110,6470,6460,6470,6420,523
20240530,142500,10280676410,6420,6430,6470,6420,742
20240530,142400,10275902110,6470,6450,6470,6430,712
20240530,142300,10271316150,6450,6460,6470,6450,288
20240530,142200,10269457660,6460,6460,6470,6460,507
20240530,142100,10266182240,6460,6460,6470,6430,376
20240530,142000,10263756570,6470,6460,6470,6430,112
20240530,141900,10263032650,6460,6460,6460,6460,126
20240530,141800,10262218690,6460,6470,6470,6430,83
20240530,141700,10261682440,6470,6440,6470,6420,254
20240530,141600,10260043320,6420,6430,6430,6420,500
20240530,141500,10256832440,6440,6440,6440,6440,1
20240530,141400,10256826000,6440,6440,6440,6440,5
20240530,141300,10256793800,6440,6470,6470,6440,30
20240530,141200,10256600000,6470,6470,6470,6430,290
20240530,141100,10254729060,6470,6430,6470,6430,157
20240530,141000,10253719510,6470,6460,6470,6460,60
20240530,140900,10253331900,6470,6430,6470,6430,470
20240530,140800,10250309760,6430,6470,6470,6430,510
20240530,140700,10247024790,6470,6470,6470,6470,2
20240530,140600,10247011850,6480,6470,6480,6470,308
20240530,140500,10245018300,6470,6470,6470,6470,13
20240530,140400,10244934190,6470,6470,6470,6470,28
20240530,140300,10244753030,6470,6480,6480,6420,1177
20240530,140200,10237167590,6480,6480,6480,6480,35
20240530,140100,10236940790,6480,6480,6480,6480,154
20240530,140000,10235942870,6450,6450,6480,6450,244
20240530,135900,10234366700,6450,6450,6450,6450,27
20240530,135800,10234192550,6410,6450,6450,6410,264
20240530,135700,10232497610,6410,6450,6450,6410,17
20240530,135600,10232388600,6450,6440,6450,6410,41
20240530,135500,10232124680,6440,6440,6440,6440,185
20240530,135400,10230933280,6440,6440,6440,6440,0
20240530,135300,10230933280,6440,6440,6440,6440,204
20240530,135200,10229619520,6440,6420,6450,6400,1098
20240530,135100,10222577800,6420,6450,6450,6420,92
20240530,135000,10221986120,6440,6440,6440,6440,0
20240530,134900,10221986120,6440,6440,6440,6440,55
20240530,134800,10221631920,6450,6450,6450,6450,118
20240530,134700,10220870820,6480,6480,6480,6480,1
20240530,134600,10220864340,6480,6450,6480,6450,660
20240530,134500,10216595880,6480,6420,6480,6420,514
20240530,134400,10213284730,6410,6420,6420,6410,295
20240530,134300,10211393230,6410,6410,6410,6410,0
20240530,134200,10211393230,6410,6420,6430,6410,618
20240530,134100,10207429470,6420,6410,6430,6410,926
20240530,134000,10201488340,6410,6420,6420,6400,2345
20240530,133900,10186473650,6410,6410,6410,6410,1369
20240530,133800,10177698360,6410,6410,6410,6410,14
20240530,133700,10177608620,6410,6420,6420,6410,215
20240530,133600,10176229180,6420,6420,6420,6410,825
20240530,133500,10170935460,6420,6430,6440,6420,1469
20240530,133400,10161498680,6430,6450,6450,6430,946
20240530,133300,10155415350,6450,6450,6450,6440,937
20240530,133200,10149378130,6450,6470,6470,6450,260
20240530,133100,10147699850,6470,6440,6470,6440,835
20240530,133000,10142318520,6440,6440,6440,6440,2015
20240530,132900,10129341920,6440,6450,6450,6430,817
20240530,132800,10124080440,6440,6470,6470,6440,3577
20240530,132700,10100995960,6470,6500,6500,6470,3597
20240530,132600,10077708340,6500,6500,6500,6500,360
20240530,132500,10075368340,6500,6500,6500,6490,228
20240530,132400,10073886640,6490,6490,6490,6490,155
20240530,132300,10072880690,6490,6490,6490,6490,35
20240530,132200,10072653540,6480,6480,6480,6480,250
20240530,132100,10071033540,6480,6480,6480,6480,672
20240530,132000,10066678980,6480,6480,6480,6480,0
20240530,131900,10066678980,6480,6480,6480,6480,600
20240530,131800,10062790980,6470,6530,6530,6470,104
20240530,131700,10062112970,6530,6520,6530,6520,309
20240530,131600,10060098130,6480,6480,6480,6470,5432
20240530,131500,10024949020,6480,6480,6480,6480,184
20240530,131400,10023756700,6480,6490,6490,6480,90
20240530,131300,10023173460,6490,6510,6510,6490,4465
20240530,131200,9994179260,6510,6500,6510,6500,7
20240530,131100,9994133730,6490,6490,6490,6490,70
20240530,131000,9993679430,6490,6500,6500,6490,75
20240530,130900,9993192660,6500,6510,6510,6500,20
20240530,130800,9993062500,6520,6480,6520,6480,1991
20240530,130700,9980111860,6480,6470,6480,6470,164
20240530,130600,9979050570,6470,6470,6470,6460,362
20240530,130500,9976709640,6480,6490,6490,6480,9
20240530,130400,9976651260,6470,6470,6470,6470,700
20240530,130300,9972122260,6490,6460,6490,6450,561
20240530,130200,9968495190,6460,6460,6460,6460,18
20240530,130100,9968378910,6500,6480,6500,6460,2043
20240530,130000,9955142140,6480,6510,6510,6480,1551
20240530,125900,9945090130,6490,6480,6510,6480,56
20240530,125800,9944727070,6520,6500,6520,6500,136
20240530,125700,9943841380,6500,6510,6510,6500,1114
20240530,125600,9936599380,6520,6520,6520,6520,3
20240530,125500,9936579820,6520,6520,6520,6520,3477
20240530,125400,9913909780,6520,6490,6520,6490,2495
20240530,125300,9897697210,6480,6480,6480,6480,397
20240530,125200,9895124650,6470,6480,6480,6470,18
20240530,125100,9895008180,6480,6480,6480,6480,143
20240530,125000,9894081540,6480,6480,6490,6480,699
20240530,124900,9889548670,6460,6460,6460,6460,200
20240530,124800,9888256670,6460,6460,6460,6460,1006
20240530,124700,9881757910,6480,6480,6480,6480,15
20240530,124600,9881660710,6470,6460,6480,6460,3124
20240530,124500,9861475420,6460,6460,6460,6460,505
20240530,124400,9858213120,6460,6460,6470,6460,1002
20240530,124300,9851740190,6430,6440,6440,6430,80
20240530,124200,9851225780,6460,6460,6460,6460,11
20240530,124100,9851154720,6460,6430,6460,6430,280
20240530,124000,9849351920,6460,6460,6460,6460,439
20240530,123900,9846515980,6460,6460,6460,6460,5
20240530,123800,9846483680,6460,6460,6460,6460,200
20240530,123700,9845191680,6470,6470,6470,6470,255
20240530,123600,9843541830,6430,6430,6430,6430,237
20240530,123500,9842017920,6470,6410,6470,6410,267
20240530,123400,9840301150,6400,6430,6430,6400,2712
20240530,123300,9822929160,6400,6460,6460,6400,12272
20240530,123200,9744076940,6460,6460,6460,6460,251
20240530,123100,9742455480,6460,6450,6460,6450,587
20240530,123000,9738668330,6450,6480,6480,6450,501
20240530,122900,9735432540,6490,6490,6490,6490,10
20240530,122800,9735367640,6490,6460,6490,6460,187
20240530,122700,9734159560,6450,6450,6450,6450,769
20240530,122600,9729199510,6450,6470,6470,6450,1354
20240530,122500,9720444560,6470,6470,6470,6470,68
20240530,122400,9720004600,6470,6500,6500,6470,555
20240530,122300,9716397490,6500,6500,6500,6500,100
20240530,122200,9715747490,6500,6460,6500,6460,1521
20240530,122100,9705920120,6470,6500,6500,6470,784
20240530,122000,9700846740,6500,6530,6530,6490,131
20240530,121900,9699996410,6530,6490,6540,6490,162
20240530,121800,9698938830,6540,6490,6540,6490,128
20240530,121700,9698103360,6490,6540,6540,6490,798
20240530,121600,9692924290,6540,6520,6550,6520,842
20240530,121500,9687419720,6520,6470,6520,6460,263
20240530,121400,9685719040,6460,6480,6480,6460,1437
20240530,121300,9676421570,6480,6490,6490,6480,3151
20240530,121200,9655998640,6490,6510,6510,6490,3512
20240530,121100,9633169690,6510,6520,6520,6510,777
20240530,121000,9628111150,6510,6510,6530,6500,913
20240530,120900,9622167230,6510,6540,6540,6510,783
20240530,120800,9617056920,6540,6520,6540,6520,215
20240530,120700,9615654800,6510,6520,6540,6510,437
20240530,120600,9612806150,6550,6550,6550,6510,74
20240530,120500,9612322180,6550,6520,6550,6510,1601
20240530,120400,9601894820,6520,6550,6550,6520,1701
20240530,120300,9590786410,6570,6560,6580,6540,3513
20240530,120200,9567714440,6560,6530,6560,6530,107
20240530,120100,9567015220,6530,6530,6530,6530,476
20240530,120000,9563906940,6530,6580,6580,6530,1179
20240530,115900,9556198530,6550,6500,6590,6500,6723
20240530,115800,9512213070,6500,6520,6520,6500,569
20240530,115700,9508513440,6520,6510,6520,6510,1824
20240530,115600,9496628660,6510,6500,6510,6500,2485
20240530,115500,9480464090,6490,6470,6490,6470,1278
20240530,115400,9472173820,6480,6470,6480,6470,108
20240530,115300,9471475050,6470,6460,6470,6450,1440
20240530,115200,9462169130,6470,6460,6470,6460,246
20240530,115100,9460579940,6450,6480,6480,6450,802
20240530,115000,9455406300,6480,6480,6480,6450,507
20240530,114900,9452122440,6480,6470,6490,6450,479
20240530,114800,9449019700,6470,6470,6470,6450,582
20240530,114700,9445265520,6470,6480,6480,6450,2234
20240530,114600,9430836330,6480,6480,6480,6480,1405
20240530,114500,9421731930,6480,6480,6480,6480,252
20240530,114400,9420098970,6500,6510,6510,6500,43
20240530,114300,9419819220,6510,6470,6510,6460,3504
20240530,114200,9397057820,6470,6480,6490,6440,3501
20240530,114100,9374453550,6470,6480,6490,6470,1170
20240530,114000,9366875750,6500,6510,6510,6490,955
20240530,113900,9360677080,6510,6500,6510,6490,1594
20240530,113800,9350323800,6500,6510,6510,6500,92
20240530,113700,9349725170,6510,6530,6530,6500,595
20240530,113600,9345848060,6530,6500,6530,6470,3237
20240530,113500,9324780070,6500,6470,6500,6450,2192
20240530,113400,9310628550,6470,6470,6470,6460,653
20240530,113300,9306404540,6470,6510,6510,6470,1924
20240530,113200,9293946110,6510,6480,6510,6480,2371
20240530,113100,9278521410,6470,6480,6500,6470,1003
20240530,113000,9272028600,6480,6430,6500,6430,2856
20240530,112900,9253663150,6440,6500,6500,6440,2247
20240530,112800,9239130530,6470,6490,6500,6470,1574
20240530,112700,9228934370,6490,6490,6540,6470,1446
20240530,112600,9219511730,6490,6460,6490,6460,268
20240530,112500,9217778610,6460,6490,6500,6460,1441
20240530,112400,9208438580,6500,6500,6530,6500,5630
20240530,112300,9171781420,6500,6470,6500,6470,4160
20240530,112200,9144778890,6480,6450,6480,6440,2086
20240530,112100,9131307400,6450,6420,6450,6420,1025
20240530,112000,9124715630,6420,6420,6430,6410,3656
20240530,111900,9101249600,6420,6450,6450,6420,1969
20240530,111800,9088591710,6450,6450,6450,6410,1846
20240530,111700,9076741190,6450,6460,6460,6410,4294
20240530,111600,9049113670,6480,6400,6480,6400,6977
20240530,111500,9004355700,6410,6460,6460,6380,5936
20240530,111400,8966371110,6460,6480,6500,6390,6799
20240530,111300,8922557740,6480,6460,6520,6460,2102
20240530,111200,8908937520,6460,6390,6460,6380,1996
20240530,111100,8896139680,6400,6450,6450,6380,12593
20240530,111000,8815519710,6450,6470,6480,6440,4987
20240530,110900,8783312070,6470,6460,6480,6450,1847
20240530,110800,8771379540,6460,6450,6460,6420,3681
20240530,110700,8747678100,6450,6410,6450,6400,2620
20240530,110600,8730835100,6410,6410,6450,6410,4916
20240530,110500,8699267730,6400,6480,6490,6320,42993
20240530,110400,8424216540,6480,6560,6560,6480,9677
20240530,110300,8361178990,6530,6530,6580,6500,6473
20240530,110200,8318973470,6530,6460,6570,6460,14366
20240530,110100,8225171330,6460,6630,6630,6410,34692
20240530,110000,7999571100,6650,6660,6680,6620,12881
20240530,105900,7913914040,6660,6610,6690,6600,12088
20240530,105800,7833710190,6610,6680,6700,6540,16211
20240530,105700,7726894740,6670,6650,6730,6640,12435
20240530,105600,7643904590,6650,6720,6730,6550,23424
20240530,105500,7488534390,6730,6670,6740,6650,37360
20240530,105400,7238346160,6660,6580,6670,6550,19758
20240530,105300,7107640220,6580,6660,6740,6520,51965
20240530,105200,6762924590,6650,6730,6810,6590,74275
20240530,105100,6266126720,6730,6990,7000,6700,107088
20240530,105000,5536282520,7000,7050,7150,6900,148824
20240530,104900,4485338320,7090,7070,7140,6990,171331
20240530,104800,3271690380,7050,6950,7130,6850,278482
20240530,104700,1316011560,6810,6810,6810,6810,0
20240530,104600,1316011560,6810,6600,6810,6590,77288
20240530,104500,793674560,6630,6450,6680,6370,57561
20240530,104400,415265560,6450,6230,6660,6230,40258
20240530,104300,156210550,6230,6200,6230,6200,1323
20240530,104200,147999020,6220,6220,6220,6210,12
20240530,104100,147924480,6220,6220,6220,6220,0
20240530,104000,147924480,6220,6160,6220,6160,3178
20240530,103900,128232900,6140,6140,6140,6140,0
20240530,103800,128232900,6140,6140,6140,6140,0
20240530,103700,128232900,6140,6140,6140,6140,0
20240530,103600,128232900,6140,6140,6140,6140,10
20240530,103500,128171500,6160,6160,6160,6160,0
20240530,103400,128171500,6160,6160,6160,6160,3
20240530,103300,128153020,6160,6160,6160,6160,1
20240530,103200,128146860,6160,6160,6160,6160,0
20240530,103100,128146860,6160,6160,6160,6160,61
20240530,103000,127771100,6160,6160,6160,6160,0
20240530,102900,127771100,6160,6170,6170,6160,31
20240530,102800,127580130,6170,6170,6170,6170,0
20240530,102700,127580130,6170,6170,6170,6170,0
20240530,102600,127580130,6170,6190,6190,6170,61
20240530,102500,127203440,6190,6180,6190,6180,200
20240530,102400,125967390,6190,6190,6190,6190,0
20240530,102300,125967390,6190,6190,6190,6190,0
20240530,102200,125967390,6190,6190,6190,6190,0
20240530,102100,125967390,6190,6190,6190,6190,0
20240530,102000,125967390,6190,6190,6190,6190,0
20240530,101900,125967390,6190,6190,6190,6190,0
20240530,101800,125967390,6190,6190,6190,6190,10
20240530,101700,125905490,6190,6170,6190,6170,10
20240530,101600,125843720,6150,6120,6150,6120,700
20240530,101500,121550720,6120,6120,6120,6120,122
20240530,101400,120804080,6120,6120,6120,6120,0
20240530,101300,120804080,6120,6120,6120,6120,55
20240530,101200,120467480,6120,6120,6120,6120,0
20240530,101100,120467480,6120,6120,6120,6120,50
20240530,101000,120161480,6120,6120,6120,6120,51
20240530,100900,119849360,6120,6120,6120,6120,0
20240530,100800,119849360,6120,6120,6120,6120,0
20240530,100700,119849360,6120,6120,6120,6120,0
20240530,100600,119849360,6120,6120,6120,6120,6
20240530,100500,119812640,6110,6110,6110,6110,157
20240530,100400,118853370,6120,6120,6120,6120,45
20240530,100300,118577970,6120,6120,6120,6120,25
20240530,100200,118424970,6120,6120,6120,6120,10
20240530,100100,118363770,6120,6120,6120,6120,2
20240530,100000,118351530,6100,6100,6100,6100,20
20240530,095900,118229530,6120,6110,6120,6110,1173
20240530,095800,111062490,6130,6130,6130,6130,0
20240530,095700,111062490,6130,6130,6130,6120,111
20240530,095600,110383060,6140,6140,6140,6140,0
20240530,095500,110383060,6140,6140,6140,6140,193
20240530,095400,109198040,6110,6120,6120,6110,48
20240530,095300,108904490,6120,6130,6130,6120,400
20240530,095200,106454370,6140,6140,6140,6140,0
20240530,095100,106454370,6140,6140,6140,6140,0
20240530,095000,106454370,6140,6130,6140,6130,230
20240530,094900,105044440,6140,6140,6140,6140,2
20240530,094800,105032160,6130,6130,6130,6130,20
20240530,094700,104909560,6120,6120,6120,6120,195
20240530,094600,103716160,6130,6130,6130,6120,574
20240530,094500,100202540,6120,6140,6140,6120,1773
20240530,094400,89329590,6150,6150,6150,6150,5
20240530,094300,89298840,6150,6150,6150,6150,0
20240530,094200,89298840,6150,6150,6160,6150,427
20240530,094100,86672690,6160,6160,6160,6160,238
20240530,094000,85206610,6200,6160,6200,6160,202
20240530,093900,83962210,6160,6160,6160,6160,475
20240530,093800,81036210,6200,6200,6200,6200,0
20240530,093700,81036210,6200,6200,6200,6160,36
20240530,093600,80813250,6160,6200,6200,6160,273
20240530,093500,79123490,6160,6180,6180,6160,1216
20240530,093400,71623200,6190,6200,6200,6190,83
20240530,093300,71109210,6200,6200,6200,6180,2510
20240530,093200,55547230,6200,6200,6200,6200,0
20240530,093100,55547230,6200,6190,6200,6190,2330
20240530,093000,41113720,6190,6190,6190,6190,100
20240530,092900,40494720,6190,6190,6190,6190,239
20240530,092800,39015310,6150,6190,6190,6150,655
20240530,092700,34982180,6190,6190,6190,6190,0
20240530,092600,34982180,6190,6190,6190,6190,4
20240530,092500,34957420,6190,6190,6190,6190,48
20240530,092400,34660300,6200,6190,6200,6190,204
20240530,092300,33396320,6190,6190,6190,6190,5
20240530,092200,33365370,6160,6170,6170,6160,80
20240530,092100,32872520,6190,6190,6190,6190,16
20240530,092000,32773480,6190,6190,6190,6190,102
20240530,091900,32142100,6190,6190,6190,6190,3
20240530,091800,32123530,6160,6160,6160,6160,1
20240530,091700,32117370,6160,6160,6160,6160,1
20240530,091600,32111210,6180,6150,6180,6150,101
20240530,091500,31487060,6150,6150,6150,6150,0
20240530,091400,31487060,6150,6150,6150,6150,0
20240530,091300,31487060,6150,6150,6150,6150,33
20240530,091200,31284110,6150,6150,6150,6150,19
20240530,091100,31167260,6150,6150,6150,6150,47
20240530,091000,30878210,6150,6150,6150,6150,0
20240530,090900,30878210,6150,6150,6150,6150,0
20240530,090800,30878210,6150,6150,6150,6150,224
20240530,090700,29500610,6150,6150,6150,6150,100
20240530,090600,28885610,6140,6150,6150,6140,770
20240530,090500,24153000,6150,6150,6150,6150,1019
20240530,090400,17886150,6150,6180,6180,6150,738
20240530,090300,13341400,6200,6200,6200,6200,0
20240530,090200,13341400,6200,6200,6200,6200,4
20240530,090100,13316600,6160,6160,6160,6160,299
20240530,090000,11474760,6150,6200,6200,6150,1853