KissMeData/383800/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,212900,324362480,6790,6790,6790,6790,339
20240530,212800,324362480,6790,6790,6790,6790,0
20240530,212700,324362480,6790,6790,6790,6790,0
20240530,212600,324362480,6790,6790,6790,6790,0
20240530,212500,324362480,6790,6790,6790,6790,0
20240530,212400,324362480,6790,6790,6790,6790,0
20240530,212300,324362480,6790,6790,6790,6790,0
20240530,212200,324362480,6790,6790,6790,6790,0
20240530,212100,324362480,6790,6790,6790,6790,0
20240530,212000,324362480,6790,6790,6790,6790,0
20240530,211900,324362480,6790,6790,6790,6790,0
20240530,211800,324362480,6790,6790,6790,6790,0
20240530,211700,324362480,6790,6790,6790,6790,0
20240530,211600,324362480,6790,6790,6790,6790,0
20240530,211500,324362480,6790,6790,6790,6790,0
20240530,211400,324362480,6790,6790,6790,6790,0
20240530,211300,324362480,6790,6790,6790,6790,0
20240530,211200,324362480,6790,6790,6790,6790,0
20240530,211100,324362480,6790,6790,6790,6790,0
20240530,211000,324362480,6790,6790,6790,6790,0
20240530,210900,324362480,6790,6790,6790,6790,0
20240530,210800,324362480,6790,6790,6790,6790,0
20240530,210700,324362480,6790,6790,6790,6790,0
20240530,210600,324362480,6790,6790,6790,6790,0
20240530,210500,324362480,6790,6790,6790,6790,0
20240530,210400,324362480,6790,6790,6790,6790,0
20240530,210300,324362480,6790,6790,6790,6790,0
20240530,210200,324362480,6790,6790,6790,6790,0
20240530,210100,324362480,6790,6790,6790,6790,0
20240530,210000,324362480,6790,6790,6790,6790,0
20240530,205900,324362480,6790,6790,6790,6790,339
20240530,205800,324362480,6790,6790,6790,6790,0
20240530,205700,324362480,6790,6790,6790,6790,0
20240530,205600,324362480,6790,6790,6790,6790,0
20240530,205500,324362480,6790,6790,6790,6790,0
20240530,205400,324362480,6790,6790,6790,6790,0
20240530,205300,324362480,6790,6790,6790,6790,0
20240530,205200,324362480,6790,6790,6790,6790,0
20240530,205100,324362480,6790,6790,6790,6790,0
20240530,205000,324362480,6790,6790,6790,6790,0
20240530,204900,324362480,6790,6790,6790,6790,0
20240530,204800,324362480,6790,6790,6790,6790,0
20240530,204700,324362480,6790,6790,6790,6790,0
20240530,204600,324362480,6790,6790,6790,6790,0
20240530,204500,324362480,6790,6790,6790,6790,0
20240530,204400,324362480,6790,6790,6790,6790,0
20240530,204300,324362480,6790,6790,6790,6790,0
20240530,204200,324362480,6790,6790,6790,6790,0
20240530,204100,324362480,6790,6790,6790,6790,0
20240530,204000,324362480,6790,6790,6790,6790,0
20240530,203900,324362480,6790,6790,6790,6790,0
20240530,203800,324362480,6790,6790,6790,6790,0
20240530,203700,324362480,6790,6790,6790,6790,0
20240530,203600,324362480,6790,6790,6790,6790,0
20240530,203500,324362480,6790,6790,6790,6790,0
20240530,203400,324362480,6790,6790,6790,6790,0
20240530,203300,324362480,6790,6790,6790,6790,0
20240530,203200,324362480,6790,6790,6790,6790,0
20240530,203100,324362480,6790,6790,6790,6790,0
20240530,203000,324362480,6790,6790,6790,6790,0
20240530,202900,324362480,6790,6790,6790,6790,339
20240530,202800,324362480,6790,6790,6790,6790,0
20240530,202700,324362480,6790,6790,6790,6790,0
20240530,202600,324362480,6790,6790,6790,6790,0
20240530,202500,324362480,6790,6790,6790,6790,0
20240530,202400,324362480,6790,6790,6790,6790,0
20240530,202300,324362480,6790,6790,6790,6790,0
20240530,202200,324362480,6790,6790,6790,6790,0
20240530,202100,324362480,6790,6790,6790,6790,0
20240530,202000,324362480,6790,6790,6790,6790,0
20240530,201900,324362480,6790,6790,6790,6790,0
20240530,201800,324362480,6790,6790,6790,6790,0
20240530,201700,324362480,6790,6790,6790,6790,0
20240530,201600,324362480,6790,6790,6790,6790,0
20240530,201500,324362480,6790,6790,6790,6790,0
20240530,201400,324362480,6790,6790,6790,6790,0
20240530,201300,324362480,6790,6790,6790,6790,0
20240530,201200,324362480,6790,6790,6790,6790,0
20240530,201100,324362480,6790,6790,6790,6790,0
20240530,201000,324362480,6790,6790,6790,6790,0
20240530,200900,324362480,6790,6790,6790,6790,0
20240530,200800,324362480,6790,6790,6790,6790,0
20240530,200700,324362480,6790,6790,6790,6790,0
20240530,200600,324362480,6790,6790,6790,6790,0
20240530,200500,324362480,6790,6790,6790,6790,0
20240530,200400,324362480,6790,6790,6790,6790,0
20240530,200300,324362480,6790,6790,6790,6790,0
20240530,200200,324362480,6790,6790,6790,6790,0
20240530,200100,324362480,6790,6790,6790,6790,0
20240530,200000,324362480,6790,6790,6790,6790,0
20240530,195900,324362480,6790,6790,6790,6790,339
20240530,195800,324362480,6790,6790,6790,6790,0
20240530,195700,324362480,6790,6790,6790,6790,0
20240530,195600,324362480,6790,6790,6790,6790,0
20240530,195500,324362480,6790,6790,6790,6790,0
20240530,195400,324362480,6790,6790,6790,6790,0
20240530,195300,324362480,6790,6790,6790,6790,0
20240530,195200,324362480,6790,6790,6790,6790,0
20240530,195100,324362480,6790,6790,6790,6790,0
20240530,195000,324362480,6790,6790,6790,6790,0
20240530,194900,324362480,6790,6790,6790,6790,0
20240530,194800,324362480,6790,6790,6790,6790,0
20240530,194700,324362480,6790,6790,6790,6790,0
20240530,194600,324362480,6790,6790,6790,6790,0
20240530,194500,324362480,6790,6790,6790,6790,0
20240530,194400,324362480,6790,6790,6790,6790,0
20240530,194300,324362480,6790,6790,6790,6790,0
20240530,194200,324362480,6790,6790,6790,6790,0
20240530,194100,324362480,6790,6790,6790,6790,0
20240530,194000,324362480,6790,6790,6790,6790,0
20240530,193900,324362480,6790,6790,6790,6790,0
20240530,193800,324362480,6790,6790,6790,6790,0
20240530,193700,324362480,6790,6790,6790,6790,0
20240530,193600,324362480,6790,6790,6790,6790,0
20240530,193500,324362480,6790,6790,6790,6790,0
20240530,193400,324362480,6790,6790,6790,6790,0
20240530,193300,324362480,6790,6790,6790,6790,0
20240530,193200,324362480,6790,6790,6790,6790,0
20240530,193100,324362480,6790,6790,6790,6790,0
20240530,193000,324362480,6790,6790,6790,6790,0
20240530,192900,324362480,6790,6790,6790,6790,339
20240530,192800,324362480,6790,6790,6790,6790,0
20240530,192700,324362480,6790,6790,6790,6790,0
20240530,192600,324362480,6790,6790,6790,6790,0
20240530,192500,324362480,6790,6790,6790,6790,0
20240530,192400,324362480,6790,6790,6790,6790,0
20240530,192300,324362480,6790,6790,6790,6790,0
20240530,192200,324362480,6790,6790,6790,6790,0
20240530,192100,324362480,6790,6790,6790,6790,0
20240530,192000,324362480,6790,6790,6790,6790,0
20240530,191900,324362480,6790,6790,6790,6790,0
20240530,191800,324362480,6790,6790,6790,6790,0
20240530,191700,324362480,6790,6790,6790,6790,0
20240530,191600,324362480,6790,6790,6790,6790,0
20240530,191500,324362480,6790,6790,6790,6790,0
20240530,191400,324362480,6790,6790,6790,6790,0
20240530,191300,324362480,6790,6790,6790,6790,0
20240530,191200,324362480,6790,6790,6790,6790,0
20240530,191100,324362480,6790,6790,6790,6790,0
20240530,191000,324362480,6790,6790,6790,6790,0
20240530,190900,324362480,6790,6790,6790,6790,0
20240530,190800,324362480,6790,6790,6790,6790,0
20240530,190700,324362480,6790,6790,6790,6790,0
20240530,190600,324362480,6790,6790,6790,6790,0
20240530,190500,324362480,6790,6790,6790,6790,0
20240530,190400,324362480,6790,6790,6790,6790,0
20240530,190300,324362480,6790,6790,6790,6790,0
20240530,190200,324362480,6790,6790,6790,6790,0
20240530,190100,324362480,6790,6790,6790,6790,0
20240530,190000,324362480,6790,6790,6790,6790,0
20240530,185900,324362480,6790,6790,6790,6790,339
20240530,185800,324362480,6790,6790,6790,6790,0
20240530,185700,324362480,6790,6790,6790,6790,0
20240530,185600,324362480,6790,6790,6790,6790,0
20240530,185500,324362480,6790,6790,6790,6790,0
20240530,185400,324362480,6790,6790,6790,6790,0
20240530,185300,324362480,6790,6790,6790,6790,0
20240530,185200,324362480,6790,6790,6790,6790,0
20240530,185100,324362480,6790,6790,6790,6790,0
20240530,185000,324362480,6790,6790,6790,6790,0
20240530,184900,324362480,6790,6790,6790,6790,0
20240530,184800,324362480,6790,6790,6790,6790,0
20240530,184700,324362480,6790,6790,6790,6790,0
20240530,184600,324362480,6790,6790,6790,6790,0
20240530,184500,324362480,6790,6790,6790,6790,0
20240530,184400,324362480,6790,6790,6790,6790,0
20240530,184300,324362480,6790,6790,6790,6790,0
20240530,184200,324362480,6790,6790,6790,6790,0
20240530,184100,324362480,6790,6790,6790,6790,0
20240530,184000,324362480,6790,6790,6790,6790,0
20240530,183900,324362480,6790,6790,6790,6790,0
20240530,183800,324362480,6790,6790,6790,6790,0
20240530,183700,324362480,6790,6790,6790,6790,0
20240530,183600,324362480,6790,6790,6790,6790,0
20240530,183500,324362480,6790,6790,6790,6790,0
20240530,183400,324362480,6790,6790,6790,6790,0
20240530,183300,324362480,6790,6790,6790,6790,0
20240530,183200,324362480,6790,6790,6790,6790,0
20240530,183100,324362480,6790,6790,6790,6790,0
20240530,183000,324362480,6790,6790,6790,6790,0
20240530,182900,324362480,6790,6790,6790,6790,339
20240530,182800,324362480,6790,6790,6790,6790,0
20240530,182700,324362480,6790,6790,6790,6790,0
20240530,182600,324362480,6790,6790,6790,6790,0
20240530,182500,324362480,6790,6790,6790,6790,0
20240530,182400,324362480,6790,6790,6790,6790,0
20240530,182300,324362480,6790,6790,6790,6790,0
20240530,182200,324362480,6790,6790,6790,6790,0
20240530,182100,324362480,6790,6790,6790,6790,0
20240530,182000,324362480,6790,6790,6790,6790,0
20240530,181900,324362480,6790,6790,6790,6790,0
20240530,181800,324362480,6790,6790,6790,6790,0
20240530,181700,324362480,6790,6790,6790,6790,0
20240530,181600,324362480,6790,6790,6790,6790,0
20240530,181500,324362480,6790,6790,6790,6790,0
20240530,181400,324362480,6790,6790,6790,6790,0
20240530,181300,324362480,6790,6790,6790,6790,0
20240530,181200,324362480,6790,6790,6790,6790,0
20240530,181100,324362480,6790,6790,6790,6790,0
20240530,181000,324362480,6790,6790,6790,6790,0
20240530,180900,324362480,6790,6790,6790,6790,0
20240530,180800,324362480,6790,6790,6790,6790,0
20240530,180700,324362480,6790,6790,6790,6790,0
20240530,180600,324362480,6790,6790,6790,6790,0
20240530,180500,324362480,6790,6790,6790,6790,0
20240530,180400,324362480,6790,6790,6790,6790,0
20240530,180300,324362480,6790,6790,6790,6790,0
20240530,180200,324362480,6790,6790,6790,6790,0
20240530,180100,324362480,6790,6790,6790,6790,0
20240530,180000,324362480,6790,6790,6790,6790,0
20240530,175900,324362480,6790,6790,6790,6790,339
20240530,175800,324362480,6790,6790,6790,6790,0
20240530,175700,324362480,6790,6790,6790,6790,0
20240530,175600,324362480,6790,6790,6790,6790,0
20240530,175500,324362480,6790,6790,6790,6790,0
20240530,175400,324362480,6790,6790,6790,6790,0
20240530,175300,324362480,6790,6790,6790,6790,0
20240530,175200,324362480,6790,6790,6790,6790,0
20240530,175100,324362480,6790,6790,6790,6790,0
20240530,175000,324362480,6790,6790,6790,6790,0
20240530,174900,324362480,6790,6790,6790,6790,0
20240530,174800,324362480,6790,6790,6790,6790,0
20240530,174700,324362480,6790,6790,6790,6790,0
20240530,174600,324362480,6790,6790,6790,6790,0
20240530,174500,324362480,6790,6790,6790,6790,0
20240530,174400,324362480,6790,6790,6790,6790,0
20240530,174300,324362480,6790,6790,6790,6790,0
20240530,174200,324362480,6790,6790,6790,6790,0
20240530,174100,324362480,6790,6790,6790,6790,0
20240530,174000,324362480,6790,6790,6790,6790,0
20240530,173900,324362480,6790,6790,6790,6790,0
20240530,173800,324362480,6790,6790,6790,6790,0
20240530,173700,324362480,6790,6790,6790,6790,0
20240530,173600,324362480,6790,6790,6790,6790,0
20240530,173500,324362480,6790,6790,6790,6790,0
20240530,173400,324362480,6790,6790,6790,6790,0
20240530,173300,324362480,6790,6790,6790,6790,0
20240530,173200,324362480,6790,6790,6790,6790,0
20240530,173100,324362480,6790,6790,6790,6790,0
20240530,173000,324362480,6790,6790,6790,6790,0
20240530,172900,324362480,6790,6790,6790,6790,339
20240530,172800,324362480,6790,6790,6790,6790,0
20240530,172700,324362480,6790,6790,6790,6790,0
20240530,172600,324362480,6790,6790,6790,6790,0
20240530,172500,324362480,6790,6790,6790,6790,0
20240530,172400,324362480,6790,6790,6790,6790,0
20240530,172300,324362480,6790,6790,6790,6790,0
20240530,172200,324362480,6790,6790,6790,6790,0
20240530,172100,324362480,6790,6790,6790,6790,0
20240530,172000,324362480,6790,6790,6790,6790,0
20240530,171900,324362480,6790,6790,6790,6790,0
20240530,171800,324362480,6790,6790,6790,6790,0
20240530,171700,324362480,6790,6790,6790,6790,0
20240530,171600,324362480,6790,6790,6790,6790,0
20240530,171500,324362480,6790,6790,6790,6790,0
20240530,171400,324362480,6790,6790,6790,6790,0
20240530,171300,324362480,6790,6790,6790,6790,0
20240530,171200,324362480,6790,6790,6790,6790,0
20240530,171100,324362480,6790,6790,6790,6790,0
20240530,171000,324362480,6790,6790,6790,6790,0
20240530,170900,324362480,6790,6790,6790,6790,0
20240530,170800,324362480,6790,6790,6790,6790,0
20240530,170700,324362480,6790,6790,6790,6790,0
20240530,170600,324362480,6790,6790,6790,6790,0
20240530,170500,324362480,6790,6790,6790,6790,0
20240530,170400,324362480,6790,6790,6790,6790,0
20240530,170300,324362480,6790,6790,6790,6790,0
20240530,170200,324362480,6790,6790,6790,6790,0
20240530,170100,324362480,6790,6790,6790,6790,0
20240530,170000,324362480,6790,6790,6790,6790,0
20240530,165900,324362480,6790,6790,6790,6790,339
20240530,165800,324362480,6790,6790,6790,6790,0
20240530,165700,324362480,6790,6790,6790,6790,0
20240530,165600,324362480,6790,6790,6790,6790,0
20240530,165500,324362480,6790,6790,6790,6790,0
20240530,165400,324362480,6790,6790,6790,6790,0
20240530,165300,324362480,6790,6790,6790,6790,0
20240530,165200,324362480,6790,6790,6790,6790,0
20240530,165100,324362480,6790,6790,6790,6790,0
20240530,165000,324362480,6790,6790,6790,6790,0
20240530,164900,324362480,6790,6790,6790,6790,0
20240530,164800,324362480,6790,6790,6790,6790,0
20240530,164700,324362480,6790,6790,6790,6790,0
20240530,164600,324362480,6790,6790,6790,6790,0
20240530,164500,324362480,6790,6790,6790,6790,0
20240530,164400,324362480,6790,6790,6790,6790,0
20240530,164300,324362480,6790,6790,6790,6790,0
20240530,164200,324362480,6790,6790,6790,6790,0
20240530,164100,324362480,6790,6790,6790,6790,0
20240530,164000,324362480,6790,6790,6790,6790,0
20240530,163900,324362480,6790,6790,6790,6790,0
20240530,163800,324362480,6790,6790,6790,6790,0
20240530,163700,324362480,6790,6790,6790,6790,0
20240530,163600,324362480,6790,6790,6790,6790,0
20240530,163500,324362480,6790,6790,6790,6790,0
20240530,163400,324362480,6790,6790,6790,6790,0
20240530,163300,324362480,6790,6790,6790,6790,0
20240530,163200,324362480,6790,6790,6790,6790,0
20240530,163100,324362480,6790,6790,6790,6790,0
20240530,163000,324362480,6790,6790,6790,6790,0
20240530,162900,324362480,6790,6790,6790,6790,339
20240530,162800,324362480,6790,6790,6790,6790,0
20240530,162700,324362480,6790,6790,6790,6790,0
20240530,162600,324362480,6790,6790,6790,6790,0
20240530,162500,324362480,6790,6790,6790,6790,0
20240530,162400,324362480,6790,6790,6790,6790,0
20240530,162300,324362480,6790,6790,6790,6790,0
20240530,162200,324362480,6790,6790,6790,6790,0
20240530,162100,324362480,6790,6790,6790,6790,0
20240530,162000,324362480,6790,6790,6790,6790,0
20240530,161900,324362480,6790,6790,6790,6790,0
20240530,161800,324362480,6790,6790,6790,6790,0
20240530,161700,324362480,6790,6790,6790,6790,0
20240530,161600,324362480,6790,6790,6790,6790,0
20240530,161500,324362480,6790,6790,6790,6790,0
20240530,161400,324362480,6790,6790,6790,6790,0
20240530,161300,324362480,6790,6790,6790,6790,0
20240530,161200,324362480,6790,6790,6790,6790,0
20240530,161100,324362480,6790,6790,6790,6790,0
20240530,161000,324362480,6790,6790,6790,6790,0
20240530,160900,324362480,6790,6790,6790,6790,0
20240530,160800,324362480,6790,6790,6790,6790,0
20240530,160700,324362480,6790,6790,6790,6790,0
20240530,160600,324362480,6790,6790,6790,6790,0
20240530,160500,324362480,6790,6790,6790,6790,0
20240530,160400,324362480,6790,6790,6790,6790,0
20240530,160300,324362480,6790,6790,6790,6790,0
20240530,160200,324362480,6790,6790,6790,6790,0
20240530,160100,324362480,6790,6790,6790,6790,0
20240530,160000,324362480,6790,6790,6790,6790,0
20240530,155900,324362480,6790,6790,6790,6790,339
20240530,155800,324362480,6790,6790,6790,6790,0
20240530,155700,324362480,6790,6790,6790,6790,0
20240530,155600,324362480,6790,6790,6790,6790,0
20240530,155500,324362480,6790,6790,6790,6790,0
20240530,155400,324362480,6790,6790,6790,6790,0
20240530,155300,324362480,6790,6790,6790,6790,0
20240530,155200,324362480,6790,6790,6790,6790,0
20240530,155100,324362480,6790,6790,6790,6790,0
20240530,155000,324362480,6790,6790,6790,6790,0
20240530,154900,324362480,6790,6790,6790,6790,0
20240530,154800,324362480,6790,6790,6790,6790,0
20240530,154700,324362480,6790,6790,6790,6790,0
20240530,154600,324362480,6790,6790,6790,6790,0
20240530,154500,324362480,6790,6790,6790,6790,0
20240530,154400,324362480,6790,6790,6790,6790,0
20240530,154300,324362480,6790,6790,6790,6790,0
20240530,154200,324362480,6790,6790,6790,6790,0
20240530,154100,324362480,6790,6790,6790,6790,0
20240530,154000,324362480,6790,6790,6790,6790,0
20240530,153900,324362480,6790,6790,6790,6790,0
20240530,153800,324362480,6790,6790,6790,6790,0
20240530,153700,324362480,6790,6790,6790,6790,0
20240530,153600,324362480,6790,6790,6790,6790,0
20240530,153500,324362480,6790,6790,6790,6790,0
20240530,153400,324362480,6790,6790,6790,6790,0
20240530,153300,324362480,6790,6790,6790,6790,0
20240530,153200,324362480,6790,6790,6790,6790,0
20240530,153100,324362480,6790,6790,6790,6790,0
20240530,153000,324362480,6790,6790,6790,6790,339
20240530,152900,322060670,6790,6790,6790,6790,0
20240530,152800,322060670,6790,6790,6790,6790,0
20240530,152700,322060670,6790,6790,6790,6790,0
20240530,152600,322060670,6790,6790,6790,6790,0
20240530,152500,322060670,6790,6790,6790,6790,0
20240530,152400,322060670,6790,6790,6790,6790,0
20240530,152300,322060670,6790,6790,6790,6790,0
20240530,152200,322060670,6790,6790,6790,6790,0
20240530,152100,322060670,6790,6790,6790,6790,0
20240530,152000,322060670,6790,6790,6790,6790,0
20240530,151900,322060670,6790,6790,6790,6790,32
20240530,151800,321843390,6790,6790,6790,6790,7
20240530,151700,321795860,6790,6780,6790,6780,71
20240530,151600,321314360,6780,6780,6780,6780,53
20240530,151500,320955020,6780,6780,6780,6780,10
20240530,151400,320887220,6780,6780,6780,6780,0
20240530,151300,320887220,6780,6780,6780,6780,9
20240530,151200,320826200,6780,6780,6780,6780,25
20240530,151100,320656700,6780,6780,6780,6780,10
20240530,151000,320588900,6790,6790,6790,6790,1
20240530,150900,320582110,6780,6780,6780,6780,10
20240530,150800,320514310,6790,6790,6790,6790,0
20240530,150700,320514310,6790,6780,6790,6780,22
20240530,150600,320365030,6790,6790,6790,6790,762
20240530,150500,315191050,6780,6780,6780,6780,581
20240530,150400,311251870,6780,6780,6780,6780,0
20240530,150300,311251870,6780,6770,6780,6770,11
20240530,150200,311177390,6780,6780,6780,6780,1
20240530,150100,311170610,6770,6780,6780,6770,14
20240530,150000,311075790,6780,6780,6780,6780,1
20240530,145900,311069010,6770,6770,6770,6770,10
20240530,145800,311001310,6780,6770,6780,6770,31
20240530,145700,310791230,6770,6780,6780,6770,6
20240530,145600,310750600,6780,6770,6780,6770,31
20240530,145500,310540520,6780,6780,6780,6780,1
20240530,145400,310533740,6770,6780,6780,6770,40
20240530,145300,310262640,6780,6780,6780,6780,101
20240530,145200,309577860,6770,6780,6780,6770,11
20240530,145100,309503380,6770,6770,6770,6770,0
20240530,145000,309503380,6770,6770,6770,6770,16
20240530,144900,309395060,6770,6770,6770,6770,0
20240530,144800,309395060,6770,6780,6780,6770,11
20240530,144700,309320580,6780,6780,6780,6780,20
20240530,144600,309184980,6770,6770,6770,6770,10
20240530,144500,309117280,6780,6780,6780,6780,7
20240530,144400,309069820,6770,6780,6780,6770,310
20240530,144300,306968120,6770,6770,6770,6770,80
20240530,144200,306426520,6770,6770,6770,6770,10
20240530,144100,306358820,6770,6770,6770,6770,160
20240530,144000,305275620,6780,6780,6780,6780,5
20240530,143900,305241720,6780,6770,6780,6770,33
20240530,143800,305018080,6780,6780,6780,6780,0
20240530,143700,305018080,6780,6780,6780,6770,50
20240530,143600,304679180,6780,6780,6780,6780,0
20240530,143500,304679180,6780,6770,6780,6770,19
20240530,143400,304550460,6770,6770,6770,6770,300
20240530,143300,302519460,6780,6770,6780,6770,11
20240530,143200,302444980,6770,6770,6770,6770,300
20240530,143100,300413980,6770,6780,6780,6770,950
20240530,143000,293975090,6780,6780,6780,6780,0
20240530,142900,293975090,6780,6780,6780,6780,10
20240530,142800,293907290,6780,6780,6780,6780,0
20240530,142700,293907290,6780,6780,6780,6780,10
20240530,142600,293839490,6780,6780,6780,6780,10
20240530,142500,293771690,6780,6780,6780,6780,0
20240530,142400,293771690,6780,6780,6780,6780,30
20240530,142300,293568290,6780,6780,6780,6780,0
20240530,142200,293568290,6780,6780,6780,6780,10
20240530,142100,293500490,6780,6780,6780,6780,0
20240530,142000,293500490,6780,6780,6780,6780,410
20240530,141900,290720690,6790,6790,6790,6790,1
20240530,141800,290713900,6780,6780,6780,6780,10
20240530,141700,290646100,6780,6780,6780,6780,0
20240530,141600,290646100,6780,6780,6780,6780,10
20240530,141500,290578300,6780,6780,6780,6780,0
20240530,141400,290578300,6780,6780,6780,6780,10
20240530,141300,290510500,6780,6780,6780,6780,0
20240530,141200,290510500,6780,6790,6790,6780,11
20240530,141100,290435910,6790,6790,6790,6790,1
20240530,141000,290429120,6780,6780,6780,6780,793
20240530,140900,285052580,6780,6770,6780,6770,212
20240530,140800,283617320,6780,6780,6780,6780,1
20240530,140700,283610540,6780,6780,6780,6770,17
20240530,140600,283495380,6770,6770,6770,6770,0
20240530,140500,283495380,6770,6770,6770,6770,10
20240530,140400,283427680,6780,6780,6780,6780,5
20240530,140300,283393780,6770,6770,6770,6770,9
20240530,140200,283332850,6770,6770,6770,6770,0
20240530,140100,283332850,6770,6770,6770,6770,10
20240530,140000,283265150,6770,6770,6770,6770,0
20240530,135900,283265150,6770,6780,6780,6770,30
20240530,135800,283061850,6780,6780,6780,6780,27
20240530,135700,282878790,6770,6770,6770,6770,110
20240530,135600,282134090,6780,6780,6780,6780,2
20240530,135500,282120530,6770,6770,6770,6770,10
20240530,135400,282052830,6770,6780,6780,6770,268
20240530,135300,280235990,6770,6780,6780,6770,11
20240530,135200,280161510,6770,6770,6770,6770,13
20240530,135100,280073500,6780,6780,6780,6780,102
20240530,135000,279381940,6770,6770,6770,6770,10
20240530,134900,279314240,6780,6770,6780,6770,7
20240530,134800,279266800,6770,6770,6770,6770,10
20240530,134700,279199100,6770,6770,6770,6770,0
20240530,134600,279199100,6770,6780,6780,6770,35
20240530,134500,278961900,6770,6770,6770,6770,0
20240530,134400,278961900,6770,6770,6770,6770,10
20240530,134300,278894200,6770,6770,6770,6770,18
20240530,134200,278772340,6770,6770,6770,6770,31
20240530,134100,278562470,6780,6780,6780,6780,2
20240530,134000,278548910,6770,6770,6770,6770,10
20240530,133900,278481210,6770,6770,6770,6770,0
20240530,133800,278481210,6770,6770,6770,6770,10
20240530,133700,278413510,6770,6770,6770,6770,10
20240530,133600,278345810,6780,6780,6780,6780,0
20240530,133500,278345810,6780,6780,6780,6780,310
20240530,133400,276244010,6770,6770,6770,6770,0
20240530,133300,276244010,6770,6780,6780,6770,1355
20240530,133200,267067650,6780,6780,6780,6780,0
20240530,133100,267067650,6780,6780,6780,6780,51
20240530,133000,266721870,6780,6780,6780,6780,471
20240530,132900,263528490,6770,6770,6770,6770,10
20240530,132800,263460790,6770,6770,6770,6770,0
20240530,132700,263460790,6770,6770,6770,6770,10
20240530,132600,263393090,6780,6780,6780,6780,299
20240530,132500,261365870,6770,6780,6780,6770,14
20240530,132400,261271050,6770,6770,6770,6770,0
20240530,132300,261271050,6770,6770,6770,6770,10
20240530,132200,261203350,6770,6770,6770,6770,21
20240530,132100,261061180,6770,6770,6770,6770,10
20240530,132000,260993480,6780,6770,6780,6770,11
20240530,131900,260919000,6780,6780,6780,6780,104
20240530,131800,260213880,6780,6780,6780,6780,559
20240530,131700,256423860,6790,6790,6790,6790,0
20240530,131600,256423860,6790,6780,6790,6780,89
20240530,131500,255819640,6780,6780,6780,6780,0
20240530,131400,255819640,6780,6780,6780,6780,17
20240530,131300,255704380,6780,6780,6780,6780,0
20240530,131200,255704380,6780,6780,6780,6780,10
20240530,131100,255636580,6790,6790,6790,6790,14
20240530,131000,255541520,6780,6780,6780,6780,110
20240530,130900,254795720,6780,6780,6780,6780,0
20240530,130800,254795720,6780,6780,6780,6780,10
20240530,130700,254727920,6780,6780,6780,6780,0
20240530,130600,254727920,6780,6790,6790,6780,1010
20240530,130500,247870120,6780,6780,6780,6780,0
20240530,130400,247870120,6780,6790,6790,6780,763
20240530,130300,242689450,6780,6780,6780,6780,29
20240530,130200,242492830,6780,6780,6780,6780,13
20240530,130100,242404690,6780,6780,6780,6780,1013
20240530,130000,235536550,6780,6780,6780,6780,0
20240530,125900,235536550,6780,6780,6780,6780,10
20240530,125800,235468750,6780,6780,6780,6780,0
20240530,125700,235468750,6780,6780,6780,6780,54
20240530,125600,235102630,6780,6780,6780,6780,15
20240530,125500,235000930,6780,6780,6780,6770,142
20240530,125400,234038270,6780,6780,6780,6780,0
20240530,125300,234038270,6780,6770,6780,6770,13
20240530,125200,233950230,6770,6770,6770,6770,0
20240530,125100,233950230,6770,6780,6780,6770,11
20240530,125000,233875750,6770,6770,6770,6770,0
20240530,124900,233875750,6770,6780,6780,6770,14
20240530,124800,233780930,6780,6770,6780,6770,15
20240530,124700,233679330,6790,6790,6790,6790,0
20240530,124600,233679330,6790,6790,6790,6790,0
20240530,124500,233679330,6790,6790,6790,6790,0
20240530,124400,233679330,6790,6780,6790,6780,361
20240530,124300,231228680,6780,6780,6780,6780,4
20240530,124200,231201560,6780,6770,6780,6770,29
20240530,124100,231005040,6780,6780,6780,6780,304
20240530,124000,228943920,6770,6770,6770,6770,10
20240530,123900,228876220,6770,6770,6770,6770,0
20240530,123800,228876220,6770,6780,6780,6770,30
20240530,123700,228672920,6770,6770,6770,6770,0
20240530,123600,228672920,6770,6770,6770,6770,10
20240530,123500,228605220,6770,6770,6770,6770,0
20240530,123400,228605220,6770,6770,6770,6770,10
20240530,123300,228537520,6770,6770,6770,6770,0
20240530,123200,228537520,6770,6770,6770,6770,10
20240530,123100,228469820,6780,6780,6780,6780,21
20240530,123000,228327440,6780,6780,6780,6780,0
20240530,122900,228327440,6780,6780,6790,6780,43
20240530,122800,228035890,6780,6780,6780,6780,45
20240530,122700,227730790,6780,6780,6780,6780,24
20240530,122600,227568070,6800,6780,6800,6780,4000
20240530,122500,200398480,6770,6770,6770,6770,10
20240530,122400,200330780,6770,6770,6770,6770,0
20240530,122300,200330780,6770,6770,6770,6770,10
20240530,122200,200263080,6770,6770,6770,6770,0
20240530,122100,200263080,6770,6770,6770,6770,10
20240530,122000,200195380,6780,6780,6780,6780,16
20240530,121900,200086900,6780,6770,6780,6770,11
20240530,121800,200012420,6770,6770,6770,6770,0
20240530,121700,200012420,6770,6770,6770,6770,10
20240530,121600,199944720,6770,6770,6770,6770,0
20240530,121500,199944720,6770,6770,6770,6770,10
20240530,121400,199877020,6770,6770,6770,6770,10
20240530,121300,199809320,6770,6770,6770,6770,0
20240530,121200,199809320,6770,6770,6770,6770,10
20240530,121100,199741620,6780,6780,6780,6780,0
20240530,121000,199741620,6780,6770,6780,6770,11
20240530,120900,199667140,6780,6780,6780,6780,4097
20240530,120800,171889480,6780,6780,6780,6780,10
20240530,120700,171821680,6780,6780,6780,6780,0
20240530,120600,171821680,6780,6780,6780,6780,721
20240530,120500,166933300,6780,6780,6780,6780,0
20240530,120400,166933300,6780,6780,6780,6780,10
20240530,120300,166865500,6780,6780,6780,6780,0
20240530,120200,166865500,6780,6780,6780,6780,10
20240530,120100,166797700,6780,6780,6780,6780,0
20240530,120000,166797700,6780,6780,6780,6780,10
20240530,115900,166729900,6780,6770,6780,6770,355
20240530,115800,164323100,6770,6770,6770,6770,0
20240530,115700,164323100,6770,6770,6770,6770,10
20240530,115600,164255400,6770,6770,6770,6770,0
20240530,115500,164255400,6770,6770,6770,6770,10
20240530,115400,164187700,6770,6770,6770,6770,0
20240530,115300,164187700,6770,6770,6770,6770,10
20240530,115200,164120000,6780,6780,6780,6780,5
20240530,115100,164086100,6770,6780,6780,6770,11
20240530,115000,164011620,6770,6770,6770,6770,0
20240530,114900,164011620,6770,6780,6780,6770,15
20240530,114800,163910020,6780,6780,6780,6780,19
20240530,114700,163781200,6770,6780,6780,6770,12
20240530,114600,163699940,6770,6780,6780,6770,32
20240530,114500,163483000,6780,6770,6780,6770,262
20240530,114400,161708740,6780,6780,6780,6780,50
20240530,114300,161369740,6770,6780,6780,6770,11
20240530,114200,161295250,6780,6770,6780,6770,36
20240530,114100,161051270,6770,6770,6770,6770,0
20240530,114000,161051270,6770,6770,6770,6770,10
20240530,113900,160983570,6770,6770,6770,6770,21
20240530,113800,160841400,6770,6770,6770,6770,10
20240530,113700,160773700,6780,6780,6780,6780,3
20240530,113600,160753360,6770,6780,6780,6770,11
20240530,113500,160678880,6770,6770,6770,6770,20
20240530,113400,160543480,6770,6770,6770,6770,10
20240530,113300,160475780,6770,6770,6770,6770,0
20240530,113200,160475780,6770,6770,6770,6770,10
20240530,113100,160408080,6770,6770,6770,6770,0
20240530,113000,160408080,6770,6780,6780,6770,37
20240530,112900,160157570,6780,6780,6780,6780,2
20240530,112800,160144010,6790,6780,6790,6780,22
20240530,112700,159994650,6780,6780,6780,6780,6
20240530,112600,159953970,6770,6780,6780,6770,90
20240530,112500,159343870,6780,6770,6780,6770,17
20240530,112400,159228710,6780,6780,6780,6780,0
20240530,112300,159228710,6780,6780,6780,6780,0
20240530,112200,159228710,6780,6780,6780,6780,151
20240530,112100,158204930,6770,6770,6770,6770,431
20240530,112000,155287060,6770,6770,6770,6770,1456
20240530,111900,145429940,6770,6780,6780,6770,44
20240530,111800,145131720,6770,6770,6770,6770,0
20240530,111700,145131720,6770,6780,6780,6770,123
20240530,111600,144298880,6770,6770,6770,6770,200
20240530,111500,142944880,6780,6780,6780,6780,258
20240530,111400,141195640,6780,6780,6780,6780,0
20240530,111300,141195640,6780,6780,6780,6780,62
20240530,111200,140775280,6780,6780,6780,6780,0
20240530,111100,140775280,6780,6790,6790,6780,37
20240530,111000,140524410,6780,6780,6780,6780,10
20240530,110900,140456610,6780,6780,6780,6780,0
20240530,110800,140456610,6780,6780,6780,6780,10
20240530,110700,140388810,6780,6780,6780,6780,0
20240530,110600,140388810,6780,6780,6780,6780,24
20240530,110500,140226090,6780,6780,6780,6780,20
20240530,110400,140090490,6780,6780,6780,6780,10
20240530,110300,140022690,6780,6780,6780,6780,13
20240530,110200,139934550,6780,6780,6780,6780,11
20240530,110100,139859970,6780,6780,6780,6780,99
20240530,110000,139188750,6780,6780,6780,6770,222
20240530,105900,137683690,6780,6780,6780,6780,3
20240530,105800,137663350,6770,6780,6780,6770,110
20240530,105700,136917650,6770,6770,6770,6770,0
20240530,105600,136917650,6770,6770,6770,6770,9
20240530,105500,136856720,6780,6780,6780,6780,9
20240530,105400,136795700,6770,6780,6780,6770,183
20240530,105300,135555060,6780,6780,6780,6780,269
20240530,105200,133731240,6790,6790,6790,6790,0
20240530,105100,133731240,6790,6780,6790,6780,11
20240530,105000,133656650,6780,6780,6780,6780,0
20240530,104900,133656650,6780,6780,6780,6780,10
20240530,104800,133588850,6780,6780,6780,6780,2
20240530,104700,133575290,6780,6780,6780,6780,10
20240530,104600,133507490,6780,6780,6780,6780,20
20240530,104500,133371890,6780,6780,6780,6780,228
20240530,104400,131826050,6780,6780,6780,6780,200
20240530,104300,130470050,6780,6790,6790,6780,19
20240530,104200,130341140,6780,6780,6780,6780,0
20240530,104100,130341140,6780,6780,6780,6780,46
20240530,104000,130029260,6780,6780,6780,6780,0
20240530,103900,130029260,6780,6780,6780,6780,10
20240530,103800,129961460,6780,6780,6780,6780,0
20240530,103700,129961460,6780,6790,6790,6780,20
20240530,103600,129825760,6780,6780,6780,6780,10
20240530,103500,129757960,6790,6790,6790,6790,0
20240530,103400,129757960,6790,6780,6790,6780,40
20240530,103300,129486460,6780,6780,6780,6780,0
20240530,103200,129486460,6780,6780,6780,6780,425
20240530,103100,126604960,6780,6780,6780,6780,0
20240530,103000,126604960,6780,6780,6780,6780,10
20240530,102900,126537160,6780,6780,6780,6780,0
20240530,102800,126537160,6780,6780,6780,6780,21
20240530,102700,126394780,6780,6780,6780,6780,0
20240530,102600,126394780,6780,6780,6780,6780,10
20240530,102500,126326980,6780,6780,6790,6780,130
20240530,102400,125445570,6770,6770,6770,6770,110
20240530,102300,124700870,6780,6780,6780,6780,10
20240530,102200,124633070,6770,6770,6770,6770,10
20240530,102100,124565370,6770,6770,6770,6770,210
20240530,102000,123143670,6770,6770,6770,6770,0
20240530,101900,123143670,6770,6770,6770,6770,20
20240530,101800,123008270,6770,6770,6770,6760,34
20240530,101700,122778180,6760,6770,6770,6760,308
20240530,101600,120696020,6770,6770,6770,6770,116
20240530,101500,119910700,6770,6770,6770,6770,441
20240530,101400,116925130,6770,6770,6770,6770,0
20240530,101300,116925130,6770,6780,6780,6760,936
20240530,101200,110584680,6780,6780,6780,6780,118
20240530,101100,109784640,6770,6770,6770,6770,10
20240530,101000,109716940,6770,6770,6770,6770,3
20240530,100900,109696630,6770,6770,6770,6770,9
20240530,100800,109635700,6780,6770,6780,6770,12
20240530,100700,109554440,6770,6770,6770,6770,10
20240530,100600,109486740,6780,6780,6780,6780,1
20240530,100500,109479960,6770,6780,6780,6770,13
20240530,100400,109391920,6780,6770,6780,6770,13
20240530,100300,109303880,6770,6770,6770,6770,442
20240530,100200,106311540,6770,6770,6770,6760,62
20240530,100100,105891900,6760,6760,6760,6760,0
20240530,100000,105891900,6760,6760,6760,6760,210
20240530,095900,104472300,6770,6770,6770,6770,0
20240530,095800,104472300,6770,6770,6770,6770,1122
20240530,095700,96876360,6770,6770,6770,6770,121
20240530,095600,96057190,6770,6760,6770,6760,61
20240530,095500,95644320,6760,6760,6760,6760,100
20240530,095400,94968320,6770,6770,6770,6760,61
20240530,095300,94555450,6770,6770,6770,6770,334
20240530,095200,92294270,6760,6760,6760,6760,100
20240530,095100,91618270,6760,6770,6780,6760,2729
20240530,095000,73157870,6770,6770,6770,6770,30
20240530,094900,72954770,6770,6770,6770,6770,10
20240530,094800,72887070,6770,6770,6770,6770,17
20240530,094700,72771980,6770,6780,6780,6770,2671
20240530,094600,54688890,6790,6790,6790,6790,1
20240530,094500,54682100,6790,6790,6790,6780,43
20240530,094400,54390460,6790,6790,6790,6790,1
20240530,094300,54383670,6790,6780,6790,6780,44
20240530,094200,54085200,6790,6780,6790,6780,125
20240530,094100,53237670,6780,6770,6780,6770,75
20240530,094000,52729880,6770,6780,6780,6770,480
20240530,093900,49480230,6770,6780,6780,6770,20
20240530,093800,49344730,6780,6780,6780,6780,5
20240530,093700,49310830,6770,6790,6790,6770,7
20240530,093600,49263400,6780,6780,6780,6780,502
20240530,093500,45859840,6780,6780,6780,6780,0
20240530,093400,45859840,6780,6780,6780,6780,70
20240530,093300,45385240,6780,6780,6780,6780,21
20240530,093200,45242860,6780,6780,6780,6780,23
20240530,093100,45086920,6780,6780,6780,6780,0
20240530,093000,45086920,6780,6780,6780,6780,43
20240530,092900,44795380,6790,6780,6790,6780,81
20240530,092800,44245400,6780,6780,6780,6780,10
20240530,092700,44177600,6780,6780,6780,6780,179
20240530,092600,42963980,6780,6790,6790,6780,479
20240530,092500,39716350,6790,6790,6790,6790,2
20240530,092400,39702770,6790,6780,6790,6780,751
20240530,092300,34610890,6780,6780,6780,6780,30
20240530,092200,34407490,6780,6780,6780,6780,90
20240530,092100,33797290,6780,6780,6780,6780,0
20240530,092000,33797290,6780,6780,6780,6780,35
20240530,091900,33559990,6780,6780,6780,6780,226
20240530,091800,32027710,6790,6780,6790,6780,312
20240530,091700,29912340,6780,6780,6780,6780,18
20240530,091600,29790300,6770,6780,6780,6770,30
20240530,091500,29587000,6780,6780,6780,6780,0
20240530,091400,29587000,6780,6780,6780,6780,152
20240530,091300,28556440,6780,6780,6780,6770,88
20240530,091200,27959900,6780,6780,6780,6780,7
20240530,091100,27912440,6770,6780,6780,6770,110
20240530,091000,27166740,6770,6770,6770,6770,557
20240530,090900,23395850,6770,6780,6780,6770,511
20240530,090800,19936370,6770,6770,6770,6770,0
20240530,090700,19936370,6770,6770,6770,6770,10
20240530,090600,19868670,6780,6780,6780,6780,111
20240530,090500,19116090,6780,6770,6780,6770,21
20240530,090400,18973810,6780,6790,6790,6780,2014
20240530,090300,5303870,6790,6790,6790,6790,130
20240530,090200,4421170,6780,6780,6780,6780,0
20240530,090100,4421170,6780,6790,6790,6780,11
20240530,090000,4346580,6790,6800,6800,6790,640