KissMeData/036620/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,192100,11276169700,4210,4210,4210,4210,18693
20240530,192000,11276169700,4210,4210,4210,4210,0
20240530,191900,11276169700,4210,4210,4210,4210,0
20240530,191800,11276169700,4210,4210,4210,4210,0
20240530,191700,11276169700,4210,4210,4210,4210,0
20240530,191600,11276169700,4210,4210,4210,4210,0
20240530,191500,11276169700,4210,4210,4210,4210,0
20240530,191400,11276169700,4210,4210,4210,4210,0
20240530,191300,11276169700,4210,4210,4210,4210,0
20240530,191200,11276169700,4210,4210,4210,4210,0
20240530,191100,11276169700,4210,4210,4210,4210,0
20240530,191000,11276169700,4210,4210,4210,4210,0
20240530,190900,11276169700,4210,4210,4210,4210,0
20240530,190800,11276169700,4210,4210,4210,4210,0
20240530,190700,11276169700,4210,4210,4210,4210,0
20240530,190600,11276169700,4210,4210,4210,4210,0
20240530,190500,11276169700,4210,4210,4210,4210,0
20240530,190400,11276169700,4210,4210,4210,4210,0
20240530,190300,11276169700,4210,4210,4210,4210,0
20240530,190200,11276169700,4210,4210,4210,4210,0
20240530,190100,11276169700,4210,4210,4210,4210,0
20240530,190000,11276169700,4210,4210,4210,4210,0
20240530,185900,11276169700,4210,4210,4210,4210,0
20240530,185800,11276169700,4210,4210,4210,4210,0
20240530,185700,11276169700,4210,4210,4210,4210,0
20240530,185600,11276169700,4210,4210,4210,4210,0
20240530,185500,11276169700,4210,4210,4210,4210,0
20240530,185400,11276169700,4210,4210,4210,4210,0
20240530,185300,11276169700,4210,4210,4210,4210,0
20240530,185200,11276169700,4210,4210,4210,4210,0
20240530,185100,11276169700,4210,4210,4210,4210,18693
20240530,185000,11276169700,4210,4210,4210,4210,0
20240530,184900,11276169700,4210,4210,4210,4210,0
20240530,184800,11276169700,4210,4210,4210,4210,0
20240530,184700,11276169700,4210,4210,4210,4210,0
20240530,184600,11276169700,4210,4210,4210,4210,0
20240530,184500,11276169700,4210,4210,4210,4210,0
20240530,184400,11276169700,4210,4210,4210,4210,0
20240530,184300,11276169700,4210,4210,4210,4210,0
20240530,184200,11276169700,4210,4210,4210,4210,0
20240530,184100,11276169700,4210,4210,4210,4210,0
20240530,184000,11276169700,4210,4210,4210,4210,0
20240530,183900,11276169700,4210,4210,4210,4210,0
20240530,183800,11276169700,4210,4210,4210,4210,0
20240530,183700,11276169700,4210,4210,4210,4210,0
20240530,183600,11276169700,4210,4210,4210,4210,0
20240530,183500,11276169700,4210,4210,4210,4210,0
20240530,183400,11276169700,4210,4210,4210,4210,0
20240530,183300,11276169700,4210,4210,4210,4210,0
20240530,183200,11276169700,4210,4210,4210,4210,0
20240530,183100,11276169700,4210,4210,4210,4210,0
20240530,183000,11276169700,4210,4210,4210,4210,0
20240530,182900,11276169700,4210,4210,4210,4210,0
20240530,182800,11276169700,4210,4210,4210,4210,0
20240530,182700,11276169700,4210,4210,4210,4210,0
20240530,182600,11276169700,4210,4210,4210,4210,0
20240530,182500,11276169700,4210,4210,4210,4210,0
20240530,182400,11276169700,4210,4210,4210,4210,0
20240530,182300,11276169700,4210,4210,4210,4210,0
20240530,182200,11276169700,4210,4210,4210,4210,0
20240530,182100,11276169700,4210,4210,4210,4210,18693
20240530,182000,11276169700,4210,4210,4210,4210,0
20240530,181900,11276169700,4210,4210,4210,4210,0
20240530,181800,11276169700,4210,4210,4210,4210,0
20240530,181700,11276169700,4210,4210,4210,4210,0
20240530,181600,11276169700,4210,4210,4210,4210,0
20240530,181500,11276169700,4210,4210,4210,4210,0
20240530,181400,11276169700,4210,4210,4210,4210,0
20240530,181300,11276169700,4210,4210,4210,4210,0
20240530,181200,11276169700,4210,4210,4210,4210,0
20240530,181100,11276169700,4210,4210,4210,4210,0
20240530,181000,11276169700,4210,4210,4210,4210,0
20240530,180900,11276169700,4210,4210,4210,4210,0
20240530,180800,11276169700,4210,4210,4210,4210,0
20240530,180700,11276169700,4210,4210,4210,4210,0
20240530,180600,11276169700,4210,4210,4210,4210,0
20240530,180500,11276169700,4210,4210,4210,4210,0
20240530,180400,11276169700,4210,4210,4210,4210,0
20240530,180300,11276169700,4210,4210,4210,4210,0
20240530,180200,11276169700,4210,4210,4210,4210,0
20240530,180100,11276169700,4210,4210,4210,4210,0
20240530,180000,11276169700,4210,4210,4210,4210,0
20240530,175900,11276169700,4210,4210,4210,4210,0
20240530,175800,11276169700,4210,4210,4210,4210,0
20240530,175700,11276169700,4210,4210,4210,4210,0
20240530,175600,11276169700,4210,4210,4210,4210,0
20240530,175500,11276169700,4210,4210,4210,4210,0
20240530,175400,11276169700,4210,4210,4210,4210,0
20240530,175300,11276169700,4210,4210,4210,4210,0
20240530,175200,11276169700,4210,4210,4210,4210,0
20240530,175100,11276169700,4210,4210,4210,4210,18693
20240530,175000,11276169700,4210,4210,4210,4210,0
20240530,174900,11276169700,4210,4210,4210,4210,0
20240530,174800,11276169700,4210,4210,4210,4210,0
20240530,174700,11276169700,4210,4210,4210,4210,0
20240530,174600,11276169700,4210,4210,4210,4210,0
20240530,174500,11276169700,4210,4210,4210,4210,0
20240530,174400,11276169700,4210,4210,4210,4210,0
20240530,174300,11276169700,4210,4210,4210,4210,0
20240530,174200,11276169700,4210,4210,4210,4210,0
20240530,174100,11276169700,4210,4210,4210,4210,0
20240530,174000,11276169700,4210,4210,4210,4210,0
20240530,173900,11276169700,4210,4210,4210,4210,0
20240530,173800,11276169700,4210,4210,4210,4210,0
20240530,173700,11276169700,4210,4210,4210,4210,0
20240530,173600,11276169700,4210,4210,4210,4210,0
20240530,173500,11276169700,4210,4210,4210,4210,0
20240530,173400,11276169700,4210,4210,4210,4210,0
20240530,173300,11276169700,4210,4210,4210,4210,0
20240530,173200,11276169700,4210,4210,4210,4210,0
20240530,173100,11276169700,4210,4210,4210,4210,0
20240530,173000,11276169700,4210,4210,4210,4210,0
20240530,172900,11276169700,4210,4210,4210,4210,0
20240530,172800,11276169700,4210,4210,4210,4210,0
20240530,172700,11276169700,4210,4210,4210,4210,0
20240530,172600,11276169700,4210,4210,4210,4210,0
20240530,172500,11276169700,4210,4210,4210,4210,0
20240530,172400,11276169700,4210,4210,4210,4210,0
20240530,172300,11276169700,4210,4210,4210,4210,0
20240530,172200,11276169700,4210,4210,4210,4210,0
20240530,172100,11276169700,4210,4210,4210,4210,18693
20240530,172000,11276169700,4210,4210,4210,4210,0
20240530,171900,11276169700,4210,4210,4210,4210,0
20240530,171800,11276169700,4210,4210,4210,4210,0
20240530,171700,11276169700,4210,4210,4210,4210,0
20240530,171600,11276169700,4210,4210,4210,4210,0
20240530,171500,11276169700,4210,4210,4210,4210,0
20240530,171400,11276169700,4210,4210,4210,4210,0
20240530,171300,11276169700,4210,4210,4210,4210,0
20240530,171200,11276169700,4210,4210,4210,4210,0
20240530,171100,11276169700,4210,4210,4210,4210,0
20240530,171000,11276169700,4210,4210,4210,4210,0
20240530,170900,11276169700,4210,4210,4210,4210,0
20240530,170800,11276169700,4210,4210,4210,4210,0
20240530,170700,11276169700,4210,4210,4210,4210,0
20240530,170600,11276169700,4210,4210,4210,4210,0
20240530,170500,11276169700,4210,4210,4210,4210,0
20240530,170400,11276169700,4210,4210,4210,4210,0
20240530,170300,11276169700,4210,4210,4210,4210,0
20240530,170200,11276169700,4210,4210,4210,4210,0
20240530,170100,11276169700,4210,4210,4210,4210,0
20240530,170000,11276169700,4210,4210,4210,4210,0
20240530,165900,11276169700,4210,4210,4210,4210,0
20240530,165800,11276169700,4210,4210,4210,4210,0
20240530,165700,11276169700,4210,4210,4210,4210,0
20240530,165600,11276169700,4210,4210,4210,4210,0
20240530,165500,11276169700,4210,4210,4210,4210,0
20240530,165400,11276169700,4210,4210,4210,4210,0
20240530,165300,11276169700,4210,4210,4210,4210,0
20240530,165200,11276169700,4210,4210,4210,4210,0
20240530,165100,11276169700,4210,4210,4210,4210,18693
20240530,165000,11276169700,4210,4210,4210,4210,0
20240530,164900,11276169700,4210,4210,4210,4210,0
20240530,164800,11276169700,4210,4210,4210,4210,0
20240530,164700,11276169700,4210,4210,4210,4210,0
20240530,164600,11276169700,4210,4210,4210,4210,0
20240530,164500,11276169700,4210,4210,4210,4210,0
20240530,164400,11276169700,4210,4210,4210,4210,0
20240530,164300,11276169700,4210,4210,4210,4210,0
20240530,164200,11276169700,4210,4210,4210,4210,0
20240530,164100,11276169700,4210,4210,4210,4210,0
20240530,164000,11276169700,4210,4210,4210,4210,0
20240530,163900,11276169700,4210,4210,4210,4210,0
20240530,163800,11276169700,4210,4210,4210,4210,0
20240530,163700,11276169700,4210,4210,4210,4210,0
20240530,163600,11276169700,4210,4210,4210,4210,0
20240530,163500,11276169700,4210,4210,4210,4210,0
20240530,163400,11276169700,4210,4210,4210,4210,0
20240530,163300,11276169700,4210,4210,4210,4210,0
20240530,163200,11276169700,4210,4210,4210,4210,0
20240530,163100,11276169700,4210,4210,4210,4210,0
20240530,163000,11276169700,4210,4210,4210,4210,0
20240530,162900,11276169700,4210,4210,4210,4210,0
20240530,162800,11276169700,4210,4210,4210,4210,0
20240530,162700,11276169700,4210,4210,4210,4210,0
20240530,162600,11276169700,4210,4210,4210,4210,0
20240530,162500,11276169700,4210,4210,4210,4210,0
20240530,162400,11276169700,4210,4210,4210,4210,0
20240530,162300,11276169700,4210,4210,4210,4210,0
20240530,162200,11276169700,4210,4210,4210,4210,0
20240530,162100,11276169700,4210,4210,4210,4210,18693
20240530,162000,11276169700,4210,4210,4210,4210,0
20240530,161900,11276169700,4210,4210,4210,4210,0
20240530,161800,11276169700,4210,4210,4210,4210,0
20240530,161700,11276169700,4210,4210,4210,4210,0
20240530,161600,11276169700,4210,4210,4210,4210,0
20240530,161500,11276169700,4210,4210,4210,4210,0
20240530,161400,11276169700,4210,4210,4210,4210,0
20240530,161300,11276169700,4210,4210,4210,4210,0
20240530,161200,11276169700,4210,4210,4210,4210,0
20240530,161100,11276169700,4210,4210,4210,4210,0
20240530,161000,11276169700,4210,4210,4210,4210,0
20240530,160900,11276169700,4210,4210,4210,4210,0
20240530,160800,11276169700,4210,4210,4210,4210,0
20240530,160700,11276169700,4210,4210,4210,4210,0
20240530,160600,11276169700,4210,4210,4210,4210,0
20240530,160500,11276169700,4210,4210,4210,4210,0
20240530,160400,11276169700,4210,4210,4210,4210,0
20240530,160300,11276169700,4210,4210,4210,4210,0
20240530,160200,11276169700,4210,4210,4210,4210,0
20240530,160100,11276169700,4210,4210,4210,4210,0
20240530,160000,11276169700,4210,4210,4210,4210,0
20240530,155900,11276169700,4210,4210,4210,4210,0
20240530,155800,11276169700,4210,4210,4210,4210,0
20240530,155700,11276169700,4210,4210,4210,4210,0
20240530,155600,11276169700,4210,4210,4210,4210,0
20240530,155500,11276169700,4210,4210,4210,4210,0
20240530,155400,11276169700,4210,4210,4210,4210,0
20240530,155300,11276169700,4210,4210,4210,4210,0
20240530,155200,11276169700,4210,4210,4210,4210,0
20240530,155100,11276169700,4210,4210,4210,4210,18693
20240530,155000,11276169700,4210,4210,4210,4210,0
20240530,154900,11276169700,4210,4210,4210,4210,0
20240530,154800,11276169700,4210,4210,4210,4210,0
20240530,154700,11276169700,4210,4210,4210,4210,0
20240530,154600,11276169700,4210,4210,4210,4210,0
20240530,154500,11276169700,4210,4210,4210,4210,0
20240530,154400,11276169700,4210,4210,4210,4210,0
20240530,154300,11276169700,4210,4210,4210,4210,0
20240530,154200,11276169700,4210,4210,4210,4210,0
20240530,154100,11276169700,4210,4210,4210,4210,0
20240530,154000,11276169700,4210,4210,4210,4210,0
20240530,153900,11276169700,4210,4210,4210,4210,0
20240530,153800,11276169700,4210,4210,4210,4210,0
20240530,153700,11276169700,4210,4210,4210,4210,0
20240530,153600,11276169700,4210,4210,4210,4210,0
20240530,153500,11276169700,4210,4210,4210,4210,0
20240530,153400,11276169700,4210,4210,4210,4210,0
20240530,153300,11276169700,4210,4210,4210,4210,0
20240530,153200,11276169700,4210,4210,4210,4210,0
20240530,153100,11276169700,4210,4210,4210,4210,0
20240530,153000,11276169700,4210,4210,4210,4210,18693
20240530,152900,11197472170,4210,4210,4210,4210,0
20240530,152800,11197472170,4210,4210,4210,4210,0
20240530,152700,11197472170,4210,4210,4210,4210,0
20240530,152600,11197472170,4210,4210,4210,4210,0
20240530,152500,11197472170,4210,4210,4210,4210,0
20240530,152400,11197472170,4210,4210,4210,4210,0
20240530,152300,11197472170,4210,4210,4210,4210,0
20240530,152200,11197472170,4210,4210,4210,4210,0
20240530,152100,11197472170,4210,4210,4210,4210,0
20240530,152000,11197472170,4210,4210,4210,4210,0
20240530,151900,11197472170,4210,4220,4225,4210,7076
20240530,151800,11167635530,4220,4215,4225,4210,5120
20240530,151700,11146060965,4215,4225,4225,4215,6110
20240530,151600,11120284920,4225,4230,4230,4220,2749
20240530,151500,11108677735,4230,4225,4230,4220,3832
20240530,151400,11092489715,4225,4225,4225,4220,1462
20240530,151300,11086313090,4225,4215,4225,4215,1145
20240530,151200,11081481795,4220,4230,4230,4220,5542
20240530,151100,11058081090,4230,4225,4230,4220,3244
20240530,151000,11044367770,4225,4225,4230,4225,2308
20240530,150900,11034611000,4230,4225,4230,4225,2325
20240530,150800,11024782245,4230,4230,4230,4225,1959
20240530,150700,11016499265,4230,4220,4230,4220,4363
20240530,150600,10998063705,4225,4225,4225,4220,1245
20240530,150500,10992803620,4220,4220,4225,4215,4472
20240530,150400,10973932665,4225,4230,4230,4220,2226
20240530,150300,10964529635,4230,4225,4230,4215,8319
20240530,150200,10929420585,4225,4230,4230,4220,2074
20240530,150100,10920657190,4230,4220,4230,4220,3684
20240530,150000,10905095145,4225,4220,4225,4220,2435
20240530,145900,10894814485,4220,4230,4230,4220,3332
20240530,145800,10880736510,4230,4225,4230,4225,4290
20240530,145700,10862606325,4230,4230,4230,4225,2576
20240530,145600,10851717540,4225,4225,4230,4225,2397
20240530,145500,10841581455,4230,4230,4235,4230,1464
20240530,145400,10835387000,4225,4230,4235,4225,1149
20240530,145300,10830527020,4235,4230,4235,4225,1349
20240530,145200,10824822630,4235,4225,4235,4225,1503
20240530,145100,10818468135,4225,4230,4230,4225,2143
20240530,145000,10809405970,4230,4220,4230,4220,2623
20240530,144900,10798336150,4220,4220,4220,4215,3323
20240530,144800,10784318705,4220,4215,4230,4215,2299
20240530,144700,10774608525,4220,4215,4220,4215,1918
20240530,144600,10766519480,4220,4220,4220,4215,2420
20240530,144500,10756310770,4220,4220,4220,4215,1393
20240530,144400,10750439200,4215,4215,4220,4215,1921
20240530,144300,10742334415,4220,4220,4220,4215,3979
20240530,144200,10725554900,4215,4220,4220,4215,2549
20240530,144100,10714802435,4220,4225,4225,4215,1612
20240530,144000,10707998665,4225,4230,4230,4225,1832
20240530,143900,10700251190,4225,4235,4235,4225,3846
20240530,143800,10683985490,4235,4230,4235,4225,1440
20240530,143700,10677894840,4230,4225,4235,4225,2307
20240530,143600,10668146805,4225,4235,4235,4220,2929
20240530,143500,10655772320,4230,4225,4235,4225,2132
20240530,143400,10646756800,4225,4220,4225,4220,3125
20240530,143300,10633564985,4220,4215,4225,4215,1590
20240530,143200,10626852520,4220,4215,4220,4210,1686
20240530,143100,10619745915,4215,4210,4215,4210,2326
20240530,143000,10609948015,4215,4205,4220,4205,4718
20240530,142900,10590088500,4205,4210,4215,4200,3625
20240530,142800,10574824685,4200,4235,4235,4200,26597
20240530,142700,10462758445,4235,4235,4235,4230,2123
20240530,142600,10453773080,4235,4235,4235,4230,1782
20240530,142500,10446229810,4235,4235,4240,4230,1817
20240530,142400,10438534760,4230,4235,4240,4230,2296
20240530,142300,10428812200,4240,4230,4240,4230,2556
20240530,142200,10417991915,4235,4235,4235,4230,2906
20240530,142100,10405685575,4240,4240,4240,4235,1990
20240530,142000,10397250260,4235,4235,4240,4230,1532
20240530,141900,10390762435,4235,4230,4235,4230,1421
20240530,141800,10384750590,4235,4235,4240,4230,2263
20240530,141700,10375167250,4235,4230,4235,4230,1624
20240530,141600,10368293460,4235,4235,4235,4230,1200
20240530,141500,10363213180,4240,4235,4240,4235,1990
20240530,141400,10354784185,4235,4235,4240,4235,1517
20240530,141300,10348359455,4235,4245,4245,4235,2531
20240530,141200,10337630865,4235,4245,4245,4235,3302
20240530,141100,10323638355,4245,4235,4245,4235,3537
20240530,141000,10308651505,4235,4245,4245,4235,3489
20240530,140900,10293873720,4240,4240,4245,4235,1041
20240530,140800,10289460210,4245,4240,4245,4235,4237
20240530,140700,10271495690,4245,4245,4250,4240,2702
20240530,140600,10260024505,4250,4235,4250,4235,3763
20240530,140500,10244055080,4240,4245,4245,4235,939
20240530,140400,10240074105,4240,4240,4245,4235,1577
20240530,140300,10233389025,4245,4240,4245,4235,2294
20240530,140200,10223666475,4235,4240,4245,4235,2347
20240530,140100,10213710915,4240,4240,4240,4235,4628
20240530,140000,10194102945,4240,4240,4245,4240,7298
20240530,135900,10163155040,4245,4250,4250,4245,2811
20240530,135800,10151217175,4250,4250,4250,4240,6347
20240530,135700,10124246035,4245,4245,4250,4235,2759
20240530,135600,10112541325,4240,4245,4245,4240,5610
20240530,135500,10088754705,4240,4245,4245,4235,2330
20240530,135400,10078870975,4235,4240,4245,4235,2753
20240530,135300,10067196400,4240,4235,4240,4235,3824
20240530,135200,10050989730,4235,4235,4240,4235,847
20240530,135100,10047399870,4235,4230,4240,4230,1415
20240530,135000,10041410845,4230,4235,4235,4230,2429
20240530,134900,10031130590,4235,4230,4235,4225,5137
20240530,134800,10009407765,4230,4230,4235,4230,1124
20240530,134700,10004652965,4225,4230,4230,4220,1948
20240530,134600,9996422365,4230,4230,4230,4215,3658
20240530,134500,9980974670,4230,4230,4240,4220,6342
20240530,134400,9954176115,4230,4235,4240,4230,2536
20240530,134300,9943432820,4230,4240,4250,4230,4996
20240530,134200,9922272730,4245,4245,4245,4235,2012
20240530,134100,9913745540,4245,4220,4245,4215,21158
20240530,134000,9824319765,4225,4250,4255,4220,27436
20240530,133900,9708059275,4255,4260,4265,4255,629
20240530,133800,9705382430,4265,4265,4265,4255,2700
20240530,133700,9693879890,4265,4255,4270,4245,15217
20240530,133600,9629199005,4260,4270,4275,4260,4486
20240530,133500,9610065150,4270,4280,4280,4270,1827
20240530,133400,9602252480,4280,4275,4280,4270,1711
20240530,133300,9594937670,4270,4280,4285,4270,4476
20240530,133200,9575808810,4285,4280,4285,4280,2021
20240530,133100,9567154795,4285,4280,4285,4280,2746
20240530,133000,9555397705,4280,4280,4280,4270,1228
20240530,132900,9550150270,4280,4275,4280,4275,2632
20240530,132800,9538892180,4280,4275,4280,4275,1368
20240530,132700,9533039900,4270,4280,4285,4270,4517
20240530,132600,9513712270,4285,4285,4290,4280,1332
20240530,132500,9508006275,4285,4260,4285,4260,15134
20240530,132400,9443454985,4260,4285,4290,4255,12232
20240530,132300,9391289670,4285,4280,4285,4270,1220
20240530,132200,9386068645,4275,4290,4290,4275,1371
20240530,132100,9380194830,4290,4290,4290,4275,2312
20240530,132000,9370288620,4285,4280,4290,4280,4057
20240530,131900,9352906630,4285,4270,4285,4270,504
20240530,131800,9350751805,4275,4270,4280,4265,1267
20240530,131700,9345338415,4270,4265,4275,4265,1191
20240530,131600,9340256310,4265,4265,4265,4260,307
20240530,131500,9338948440,4270,4260,4270,4255,1915
20240530,131400,9330791135,4260,4250,4270,4250,2552
20240530,131300,9319929030,4255,4255,4260,4250,1230
20240530,131200,9314695440,4255,4250,4255,4250,611
20240530,131100,9312098680,4255,4255,4255,4245,3886
20240530,131000,9295580995,4255,4250,4255,4250,934
20240530,130900,9291606850,4255,4245,4260,4245,4290
20240530,130800,9273380725,4250,4250,4250,4245,2672
20240530,130700,9262029700,4250,4250,4255,4245,6950
20240530,130600,9232488695,4255,4245,4255,4240,7673
20240530,130500,9199917275,4250,4260,4265,4250,41387
20240530,130400,9023950135,4255,4260,4260,4255,1103
20240530,130300,9019255115,4255,4270,4275,4255,9622
20240530,130200,8978239050,4275,4285,4285,4270,1522
20240530,130100,8971733040,4285,4285,4285,4275,604
20240530,130000,8969146390,4290,4290,4295,4285,671
20240530,125900,8966268355,4285,4280,4290,4280,1097
20240530,125800,8961565580,4285,4285,4290,4280,1131
20240530,125700,8956716885,4285,4280,4285,4275,1005
20240530,125600,8952414335,4275,4275,4280,4275,1073
20240530,125500,8947825590,4270,4265,4270,4265,1479
20240530,125400,8941510750,4270,4270,4275,4265,1682
20240530,125300,8934326995,4270,4275,4275,4270,1200
20240530,125200,8929199620,4275,4285,4290,4260,27205
20240530,125100,8812936995,4290,4290,4290,4290,871
20240530,125000,8809200405,4290,4290,4290,4280,1317
20240530,124900,8803553930,4285,4280,4290,4280,608
20240530,124800,8800946990,4280,4275,4285,4275,1435
20240530,124700,8794803590,4285,4285,4285,4275,766
20240530,124600,8791521300,4285,4275,4285,4275,8863
20240530,124500,8753595690,4280,4275,4280,4270,1069
20240530,124400,8749023025,4280,4285,4285,4275,891
20240530,124300,8745208760,4280,4280,4285,4275,2049
20240530,124200,8736436070,4285,4295,4295,4260,14555
20240530,124100,8674228165,4295,4280,4300,4280,8433
20240530,124000,8638024735,4275,4270,4275,4270,3605
20240530,123900,8622623465,4270,4285,4285,4270,4084
20240530,123800,8605161250,4275,4285,4285,4275,6561
20240530,123700,8577060440,4290,4285,4290,4280,500
20240530,123600,8574917915,4285,4295,4295,4280,1191
20240530,123500,8569812640,4280,4280,4295,4270,34980
20240530,123400,8420236285,4285,4295,4300,4280,7259
20240530,123300,8389110160,4295,4300,4300,4295,964
20240530,123200,8384966255,4300,4295,4300,4295,7017
20240530,123100,8354793260,4295,4300,4300,4295,823
20240530,123000,8351254370,4295,4295,4300,4290,762
20240530,122900,8347981590,4295,4290,4295,4290,1155
20240530,122800,8343024975,4295,4295,4295,4290,1745
20240530,122700,8335532235,4290,4300,4300,4290,2939
20240530,122600,8322915705,4300,4305,4305,4295,2391
20240530,122500,8312633450,4305,4310,4315,4300,1411
20240530,122400,8306555415,4310,4320,4320,4310,5304
20240530,122300,8283672960,4320,4320,4320,4315,377
20240530,122200,8282044410,4320,4320,4320,4315,1971
20240530,122100,8273533680,4320,4320,4320,4315,703
20240530,122000,8270496745,4320,4320,4325,4315,1706
20240530,121900,8263130085,4320,4320,4325,4320,1469
20240530,121800,8256781315,4320,4315,4325,4315,1590
20240530,121700,8249913760,4320,4320,4320,4315,433
20240530,121600,8248043290,4320,4310,4320,4310,1156
20240530,121500,8243054265,4310,4305,4310,4300,1988
20240530,121400,8234492755,4305,4285,4310,4285,4539
20240530,121300,8214961645,4295,4295,4300,4275,10321
20240530,121200,8170752685,4295,4300,4300,4290,1137
20240530,121100,8165867505,4295,4315,4315,4290,6728
20240530,121000,8136919625,4315,4310,4315,4310,746
20240530,120900,8133700805,4315,4315,4315,4310,2145
20240530,120800,8124453900,4310,4310,4315,4310,2467
20240530,120700,8113819095,4310,4305,4310,4300,1401
20240530,120600,8107785985,4310,4315,4315,4290,6382
20240530,120500,8080322255,4315,4320,4320,4315,1398
20240530,120400,8074287615,4320,4325,4325,4315,11800
20240530,120300,8023294110,4320,4355,4355,4320,14851
20240530,120200,7958859490,4355,4355,4355,4350,795
20240530,120100,7955398900,4355,4355,4360,4345,15327
20240530,120000,7888664610,4355,4375,4380,4355,15357
20240530,115900,7821671470,4370,4375,4380,4370,3256
20240530,115800,7807435900,4380,4375,4385,4370,3309
20240530,115700,7792945335,4375,4385,4385,4370,5877
20240530,115600,7767184870,4385,4385,4385,4380,3692
20240530,115500,7750996810,4385,4385,4385,4380,4201
20240530,115400,7732580060,4385,4385,4385,4375,2352
20240530,115300,7722272245,4385,4385,4385,4375,2459
20240530,115200,7711496935,4385,4385,4390,4385,6532
20240530,115100,7682850560,4385,4385,4390,4380,4066
20240530,115000,7665009350,4385,4380,4390,4380,12429
20240530,114900,7610555585,4380,4380,4380,4375,2281
20240530,114800,7600566075,4380,4380,4380,4375,7454
20240530,114700,7567923080,4380,4375,4380,4375,7385
20240530,114600,7535591410,4375,4375,4375,4370,2780
20240530,114500,7523428930,4375,4375,4375,4370,4514
20240530,114400,7503681515,4375,4370,4375,4370,4347
20240530,114300,7484678500,4365,4375,4375,4365,3762
20240530,114200,7468242980,4370,4370,4370,4365,7394
20240530,114100,7435936510,4365,4360,4370,4360,11888
20240530,114000,7384082145,4360,4355,4360,4345,3997
20240530,113900,7366682845,4355,4365,4365,4355,5999
20240530,113800,7340512940,4365,4370,4370,4360,3204
20240530,113700,7326513730,4365,4365,4370,4360,4613
20240530,113600,7306377885,4365,4360,4365,4360,3942
20240530,113500,7289173005,4360,4355,4365,4355,6696
20240530,113400,7259974810,4360,4365,4365,4360,5786
20240530,113300,7234734790,4365,4370,4375,4360,6822
20240530,113200,7204930815,4370,4370,4370,4365,3650
20240530,113100,7188982035,4370,4355,4370,4355,7931
20240530,113000,7154398250,4360,4355,4360,4350,3982
20240530,112900,7137059400,4355,4360,4360,4345,9325
20240530,112800,7096439730,4360,4360,4360,4350,12268
20240530,112700,7043020490,4355,4360,4360,4355,7036
20240530,112600,7012368370,4360,4355,4360,4350,7219
20240530,112500,6980906890,4360,4350,4360,4345,5908
20240530,112400,6955187960,4350,4355,4365,4345,22179
20240530,112300,6858585560,4355,4370,4370,4350,20393
20240530,112200,6769707330,4370,4375,4380,4365,7943
20240530,112100,6734976710,4380,4375,4380,4370,4860
20240530,112000,6713703795,4375,4385,4385,4370,7090
20240530,111900,6682681960,4390,4375,4390,4375,6396
20240530,111800,6654658720,4380,4420,4420,4365,38889
20240530,111700,6483741890,4420,4420,4420,4410,14528
20240530,111600,6419593990,4420,4410,4420,4405,17094
20240530,111500,6344149040,4410,4405,4410,4405,24440
20240530,111400,6236446385,4405,4400,4405,4395,9783
20240530,111300,6193396160,4400,4400,4405,4400,6108
20240530,111200,6166498960,4405,4400,4405,4395,9450
20240530,111100,6124905275,4395,4405,4405,4395,11198
20240530,111000,6075613890,4410,4415,4420,4405,15813
20240530,110900,6005834810,4420,4435,4435,4410,18103
20240530,110800,5925839590,4430,4425,4445,4425,50882
20240530,110700,5700107095,4430,4425,4430,4415,26689
20240530,110600,5582048100,4425,4405,4430,4400,44150
20240530,110500,5386980115,4405,4395,4410,4390,41201
20240530,110400,5205700150,4395,4385,4395,4380,30045
20240530,110300,5073952960,4385,4375,4385,4370,16560
20240530,110200,5001428290,4375,4375,4385,4370,7113
20240530,110100,4970297115,4370,4365,4375,4350,10776
20240530,110000,4923297480,4375,4385,4390,4365,8536
20240530,105900,4885914550,4385,4385,4390,4380,4383
20240530,105800,4866688335,4385,4385,4390,4385,5901
20240530,105700,4840800430,4385,4380,4390,4380,8243
20240530,105600,4804622790,4380,4360,4390,4355,18711
20240530,105500,4722816800,4355,4365,4365,4350,12278
20240530,105400,4669290105,4365,4390,4390,4355,18296
20240530,105300,4589276445,4390,4390,4400,4385,41649
20240530,105200,4406250410,4390,4390,4395,4380,20837
20240530,105100,4314800365,4390,4375,4395,4370,24934
20240530,105000,4205456090,4375,4355,4385,4355,57059
20240530,104900,3956140090,4355,4350,4355,4345,16188
20240530,104800,3885708980,4350,4350,4350,4340,4254
20240530,104700,3867212745,4345,4335,4350,4335,10864
20240530,104600,3820025790,4340,4330,4345,4325,13934
20240530,104500,3759604280,4330,4330,4335,4325,7300
20240530,104400,3727995000,4325,4325,4330,4325,7726
20240530,104300,3694559965,4325,4335,4335,4325,32629
20240530,104200,3553276090,4335,4320,4335,4320,19623
20240530,104100,3468326590,4320,4300,4320,4300,13695
20240530,104000,3409259890,4300,4305,4305,4300,4431
20240530,103900,3390188765,4305,4280,4305,4280,38122
20240530,103800,3226506340,4280,4285,4285,4280,5449
20240530,103700,3203172655,4285,4290,4290,4280,2512
20240530,103600,3192402550,4290,4295,4300,4285,14247
20240530,103500,3131327685,4295,4290,4295,4290,5956
20240530,103400,3105747275,4295,4290,4295,4285,6469
20240530,103300,3077995385,4290,4295,4295,4285,6615
20240530,103200,3049607550,4295,4280,4295,4280,14090
20240530,103100,2989195815,4280,4275,4290,4270,27633
20240530,103000,2870913165,4275,4270,4275,4270,2168
20240530,102900,2861651465,4275,4275,4275,4270,3468
20240530,102800,2846834885,4270,4265,4270,4265,5363
20240530,102700,2823940270,4270,4270,4270,4265,2346
20240530,102600,2813924140,4265,4265,4270,4265,3982
20240530,102500,2796922355,4270,4265,4270,4255,4802
20240530,102400,2776457165,4265,4265,4270,4260,12741
20240530,102300,2722104065,4265,4250,4265,4250,8354
20240530,102200,2686543930,4250,4250,4250,4245,1297
20240530,102100,2681032025,4245,4250,4255,4245,2867
20240530,102000,2668850385,4255,4240,4255,4230,12827
20240530,101900,2614545740,4245,4240,4250,4235,14161
20240530,101800,2554494235,4240,4245,4250,4240,8937
20240530,101700,2516563130,4250,4255,4255,4245,10406
20240530,101600,2472350025,4260,4255,4260,4250,3568
20240530,101500,2457173355,4255,4260,4265,4255,4032
20240530,101400,2440003420,4265,4260,4270,4255,11007
20240530,101300,2393066900,4255,4255,4260,4250,5815
20240530,101200,2368323080,4255,4255,4255,4250,20430
20240530,101100,2281413740,4250,4260,4260,4250,20953
20240530,101000,2192201390,4255,4245,4255,4235,6023
20240530,100900,2166631365,4245,4250,4255,4240,13648
20240530,100800,2108666820,4250,4235,4250,4230,4531
20240530,100700,2089453680,4230,4235,4240,4230,7912
20240530,100600,2055939645,4235,4230,4235,4225,24244
20240530,100500,1953358265,4230,4225,4230,4220,8348
20240530,100400,1918071205,4225,4220,4230,4220,5476
20240530,100300,1894936170,4220,4205,4225,4205,11387
20240530,100200,1846968535,4205,4205,4205,4200,2110
20240530,100100,1838105120,4205,4205,4210,4200,3295
20240530,100000,1824248595,4210,4205,4210,4200,5259
20240530,095900,1802133910,4205,4200,4205,4200,1179
20240530,095800,1797178220,4200,4200,4205,4200,1783
20240530,095700,1789686680,4205,4205,4205,4200,4920
20240530,095600,1769010780,4200,4195,4200,4195,6416
20240530,095500,1742068715,4200,4195,4200,4190,1750
20240530,095400,1734726400,4200,4200,4200,4190,2082
20240530,095300,1725992245,4200,4190,4200,4190,4258
20240530,095200,1708132175,4195,4195,4195,4190,1431
20240530,095100,1702134820,4195,4200,4205,4190,6130
20240530,095000,1676415250,4200,4175,4210,4175,45136
20240530,094900,1487119245,4180,4175,4180,4175,10666
20240530,094800,1442560830,4175,4170,4175,4170,6668
20240530,094700,1414747815,4170,4165,4170,4160,3931
20240530,094600,1398374770,4160,4145,4160,4145,8071
20240530,094500,1364836805,4145,4140,4150,4135,13627
20240530,094400,1308417300,4145,4145,4150,4145,1921
20240530,094300,1300453845,4150,4140,4150,4140,29
20240530,094200,1300333630,4145,4150,4150,4140,9091
20240530,094100,1262648810,4150,4150,4155,4150,1714
20240530,094000,1255535700,4155,4150,4155,4150,1675
20240530,093900,1248583320,4155,4150,4155,4145,3040
20240530,093800,1235976980,4150,4155,4155,4145,11420
20240530,093700,1188611515,4155,4155,4160,4155,1973
20240530,093600,1180408980,4155,4165,4165,4150,6711
20240530,093500,1152523525,4165,4155,4165,4155,1287
20240530,093400,1147169635,4160,4155,4160,4145,13382
20240530,093300,1091609685,4160,4160,4160,4155,289
20240530,093200,1090407470,4160,4165,4165,4155,1400
20240530,093100,1084589500,4165,4160,4165,4155,3951
20240530,093000,1068154030,4160,4170,4175,4155,12203
20240530,092900,1017368160,4175,4175,4175,4170,484
20240530,092800,1015347565,4175,4170,4175,4165,3255
20240530,092700,1001778930,4170,4170,4175,4170,2537
20240530,092600,991198130,4180,4175,4180,4170,1613
20240530,092500,984465180,4180,4175,4180,4170,2792
20240530,092400,972811410,4180,4185,4190,4170,20738
20240530,092300,886077480,4180,4165,4185,4165,8407
20240530,092200,850978485,4160,4170,4170,4160,2919
20240530,092100,838825470,4165,4170,4170,4165,2837
20240530,092000,827002610,4170,4160,4170,4160,3615
20240530,091900,811938820,4160,4170,4180,4160,13225
20240530,091800,756806130,4170,4160,4175,4160,10424
20240530,091700,713398320,4160,4160,4165,4155,9276
20240530,091600,674812685,4160,4160,4165,4155,3408
20240530,091500,660639150,4160,4160,4160,4155,7720
20240530,091400,628529380,4160,4155,4165,4155,10360
20240530,091300,585447225,4155,4155,4160,4155,1247
20240530,091200,580265410,4155,4150,4155,4145,3672
20240530,091100,565027130,4145,4115,4145,4110,11229
20240530,091000,518655095,4115,4130,4130,4115,5736
20240530,090900,495048490,4130,4125,4130,4120,1078
20240530,090800,490602240,4135,4115,4135,4110,6558
20240530,090700,463615155,4110,4125,4130,4110,33623
20240530,090600,325262895,4125,4145,4145,4125,9192
20240530,090500,287254990,4145,4135,4145,4125,6303
20240530,090400,261219130,4115,4135,4135,4115,6711
20240530,090300,233547040,4145,4165,4165,4140,7006
20240530,090200,204459385,4155,4130,4175,4130,18171
20240530,090100,128892685,4130,4145,4155,4120,20949
20240530,090000,42252065,4135,4145,4145,4110,10209