KissMeData/083500/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,195600,2181731970,12130,12130,12130,12130,1087
20240530,195500,2181731970,12130,12130,12130,12130,0
20240530,195400,2181731970,12130,12130,12130,12130,0
20240530,195300,2181731970,12130,12130,12130,12130,0
20240530,195200,2181731970,12130,12130,12130,12130,0
20240530,195100,2181731970,12130,12130,12130,12130,0
20240530,195000,2181731970,12130,12130,12130,12130,0
20240530,194900,2181731970,12130,12130,12130,12130,0
20240530,194800,2181731970,12130,12130,12130,12130,0
20240530,194700,2181731970,12130,12130,12130,12130,0
20240530,194600,2181731970,12130,12130,12130,12130,0
20240530,194500,2181731970,12130,12130,12130,12130,0
20240530,194400,2181731970,12130,12130,12130,12130,0
20240530,194300,2181731970,12130,12130,12130,12130,0
20240530,194200,2181731970,12130,12130,12130,12130,0
20240530,194100,2181731970,12130,12130,12130,12130,0
20240530,194000,2181731970,12130,12130,12130,12130,0
20240530,193900,2181731970,12130,12130,12130,12130,0
20240530,193800,2181731970,12130,12130,12130,12130,0
20240530,193700,2181731970,12130,12130,12130,12130,0
20240530,193600,2181731970,12130,12130,12130,12130,0
20240530,193500,2181731970,12130,12130,12130,12130,0
20240530,193400,2181731970,12130,12130,12130,12130,0
20240530,193300,2181731970,12130,12130,12130,12130,0
20240530,193200,2181731970,12130,12130,12130,12130,0
20240530,193100,2181731970,12130,12130,12130,12130,0
20240530,193000,2181731970,12130,12130,12130,12130,0
20240530,192900,2181731970,12130,12130,12130,12130,0
20240530,192800,2181731970,12130,12130,12130,12130,0
20240530,192700,2181731970,12130,12130,12130,12130,0
20240530,192600,2181731970,12130,12130,12130,12130,1087
20240530,192500,2181731970,12130,12130,12130,12130,0
20240530,192400,2181731970,12130,12130,12130,12130,0
20240530,192300,2181731970,12130,12130,12130,12130,0
20240530,192200,2181731970,12130,12130,12130,12130,0
20240530,192100,2181731970,12130,12130,12130,12130,0
20240530,192000,2181731970,12130,12130,12130,12130,0
20240530,191900,2181731970,12130,12130,12130,12130,0
20240530,191800,2181731970,12130,12130,12130,12130,0
20240530,191700,2181731970,12130,12130,12130,12130,0
20240530,191600,2181731970,12130,12130,12130,12130,0
20240530,191500,2181731970,12130,12130,12130,12130,0
20240530,191400,2181731970,12130,12130,12130,12130,0
20240530,191300,2181731970,12130,12130,12130,12130,0
20240530,191200,2181731970,12130,12130,12130,12130,0
20240530,191100,2181731970,12130,12130,12130,12130,0
20240530,191000,2181731970,12130,12130,12130,12130,0
20240530,190900,2181731970,12130,12130,12130,12130,0
20240530,190800,2181731970,12130,12130,12130,12130,0
20240530,190700,2181731970,12130,12130,12130,12130,0
20240530,190600,2181731970,12130,12130,12130,12130,0
20240530,190500,2181731970,12130,12130,12130,12130,0
20240530,190400,2181731970,12130,12130,12130,12130,0
20240530,190300,2181731970,12130,12130,12130,12130,0
20240530,190200,2181731970,12130,12130,12130,12130,0
20240530,190100,2181731970,12130,12130,12130,12130,0
20240530,190000,2181731970,12130,12130,12130,12130,0
20240530,185900,2181731970,12130,12130,12130,12130,0
20240530,185800,2181731970,12130,12130,12130,12130,0
20240530,185700,2181731970,12130,12130,12130,12130,0
20240530,185600,2181731970,12130,12130,12130,12130,1087
20240530,185500,2181731970,12130,12130,12130,12130,0
20240530,185400,2181731970,12130,12130,12130,12130,0
20240530,185300,2181731970,12130,12130,12130,12130,0
20240530,185200,2181731970,12130,12130,12130,12130,0
20240530,185100,2181731970,12130,12130,12130,12130,0
20240530,185000,2181731970,12130,12130,12130,12130,0
20240530,184900,2181731970,12130,12130,12130,12130,0
20240530,184800,2181731970,12130,12130,12130,12130,0
20240530,184700,2181731970,12130,12130,12130,12130,0
20240530,184600,2181731970,12130,12130,12130,12130,0
20240530,184500,2181731970,12130,12130,12130,12130,0
20240530,184400,2181731970,12130,12130,12130,12130,0
20240530,184300,2181731970,12130,12130,12130,12130,0
20240530,184200,2181731970,12130,12130,12130,12130,0
20240530,184100,2181731970,12130,12130,12130,12130,0
20240530,184000,2181731970,12130,12130,12130,12130,0
20240530,183900,2181731970,12130,12130,12130,12130,0
20240530,183800,2181731970,12130,12130,12130,12130,0
20240530,183700,2181731970,12130,12130,12130,12130,0
20240530,183600,2181731970,12130,12130,12130,12130,0
20240530,183500,2181731970,12130,12130,12130,12130,0
20240530,183400,2181731970,12130,12130,12130,12130,0
20240530,183300,2181731970,12130,12130,12130,12130,0
20240530,183200,2181731970,12130,12130,12130,12130,0
20240530,183100,2181731970,12130,12130,12130,12130,0
20240530,183000,2181731970,12130,12130,12130,12130,0
20240530,182900,2181731970,12130,12130,12130,12130,0
20240530,182800,2181731970,12130,12130,12130,12130,0
20240530,182700,2181731970,12130,12130,12130,12130,0
20240530,182600,2181731970,12130,12130,12130,12130,1087
20240530,182500,2181731970,12130,12130,12130,12130,0
20240530,182400,2181731970,12130,12130,12130,12130,0
20240530,182300,2181731970,12130,12130,12130,12130,0
20240530,182200,2181731970,12130,12130,12130,12130,0
20240530,182100,2181731970,12130,12130,12130,12130,0
20240530,182000,2181731970,12130,12130,12130,12130,0
20240530,181900,2181731970,12130,12130,12130,12130,0
20240530,181800,2181731970,12130,12130,12130,12130,0
20240530,181700,2181731970,12130,12130,12130,12130,0
20240530,181600,2181731970,12130,12130,12130,12130,0
20240530,181500,2181731970,12130,12130,12130,12130,0
20240530,181400,2181731970,12130,12130,12130,12130,0
20240530,181300,2181731970,12130,12130,12130,12130,0
20240530,181200,2181731970,12130,12130,12130,12130,0
20240530,181100,2181731970,12130,12130,12130,12130,0
20240530,181000,2181731970,12130,12130,12130,12130,0
20240530,180900,2181731970,12130,12130,12130,12130,0
20240530,180800,2181731970,12130,12130,12130,12130,0
20240530,180700,2181731970,12130,12130,12130,12130,0
20240530,180600,2181731970,12130,12130,12130,12130,0
20240530,180500,2181731970,12130,12130,12130,12130,0
20240530,180400,2181731970,12130,12130,12130,12130,0
20240530,180300,2181731970,12130,12130,12130,12130,0
20240530,180200,2181731970,12130,12130,12130,12130,0
20240530,180100,2181731970,12130,12130,12130,12130,0
20240530,180000,2181731970,12130,12130,12130,12130,0
20240530,175900,2181731970,12130,12130,12130,12130,0
20240530,175800,2181731970,12130,12130,12130,12130,0
20240530,175700,2181731970,12130,12130,12130,12130,0
20240530,175600,2181731970,12130,12130,12130,12130,1087
20240530,175500,2181731970,12130,12130,12130,12130,0
20240530,175400,2181731970,12130,12130,12130,12130,0
20240530,175300,2181731970,12130,12130,12130,12130,0
20240530,175200,2181731970,12130,12130,12130,12130,0
20240530,175100,2181731970,12130,12130,12130,12130,0
20240530,175000,2181731970,12130,12130,12130,12130,0
20240530,174900,2181731970,12130,12130,12130,12130,0
20240530,174800,2181731970,12130,12130,12130,12130,0
20240530,174700,2181731970,12130,12130,12130,12130,0
20240530,174600,2181731970,12130,12130,12130,12130,0
20240530,174500,2181731970,12130,12130,12130,12130,0
20240530,174400,2181731970,12130,12130,12130,12130,0
20240530,174300,2181731970,12130,12130,12130,12130,0
20240530,174200,2181731970,12130,12130,12130,12130,0
20240530,174100,2181731970,12130,12130,12130,12130,0
20240530,174000,2181731970,12130,12130,12130,12130,0
20240530,173900,2181731970,12130,12130,12130,12130,0
20240530,173800,2181731970,12130,12130,12130,12130,0
20240530,173700,2181731970,12130,12130,12130,12130,0
20240530,173600,2181731970,12130,12130,12130,12130,0
20240530,173500,2181731970,12130,12130,12130,12130,0
20240530,173400,2181731970,12130,12130,12130,12130,0
20240530,173300,2181731970,12130,12130,12130,12130,0
20240530,173200,2181731970,12130,12130,12130,12130,0
20240530,173100,2181731970,12130,12130,12130,12130,0
20240530,173000,2181731970,12130,12130,12130,12130,0
20240530,172900,2181731970,12130,12130,12130,12130,0
20240530,172800,2181731970,12130,12130,12130,12130,0
20240530,172700,2181731970,12130,12130,12130,12130,0
20240530,172600,2181731970,12130,12130,12130,12130,1087
20240530,172500,2181731970,12130,12130,12130,12130,0
20240530,172400,2181731970,12130,12130,12130,12130,0
20240530,172300,2181731970,12130,12130,12130,12130,0
20240530,172200,2181731970,12130,12130,12130,12130,0
20240530,172100,2181731970,12130,12130,12130,12130,0
20240530,172000,2181731970,12130,12130,12130,12130,0
20240530,171900,2181731970,12130,12130,12130,12130,0
20240530,171800,2181731970,12130,12130,12130,12130,0
20240530,171700,2181731970,12130,12130,12130,12130,0
20240530,171600,2181731970,12130,12130,12130,12130,0
20240530,171500,2181731970,12130,12130,12130,12130,0
20240530,171400,2181731970,12130,12130,12130,12130,0
20240530,171300,2181731970,12130,12130,12130,12130,0
20240530,171200,2181731970,12130,12130,12130,12130,0
20240530,171100,2181731970,12130,12130,12130,12130,0
20240530,171000,2181731970,12130,12130,12130,12130,0
20240530,170900,2181731970,12130,12130,12130,12130,0
20240530,170800,2181731970,12130,12130,12130,12130,0
20240530,170700,2181731970,12130,12130,12130,12130,0
20240530,170600,2181731970,12130,12130,12130,12130,0
20240530,170500,2181731970,12130,12130,12130,12130,0
20240530,170400,2181731970,12130,12130,12130,12130,0
20240530,170300,2181731970,12130,12130,12130,12130,0
20240530,170200,2181731970,12130,12130,12130,12130,0
20240530,170100,2181731970,12130,12130,12130,12130,0
20240530,170000,2181731970,12130,12130,12130,12130,0
20240530,165900,2181731970,12130,12130,12130,12130,0
20240530,165800,2181731970,12130,12130,12130,12130,0
20240530,165700,2181731970,12130,12130,12130,12130,0
20240530,165600,2181731970,12130,12130,12130,12130,1087
20240530,165500,2181731970,12130,12130,12130,12130,0
20240530,165400,2181731970,12130,12130,12130,12130,0
20240530,165300,2181731970,12130,12130,12130,12130,0
20240530,165200,2181731970,12130,12130,12130,12130,0
20240530,165100,2181731970,12130,12130,12130,12130,0
20240530,165000,2181731970,12130,12130,12130,12130,0
20240530,164900,2181731970,12130,12130,12130,12130,0
20240530,164800,2181731970,12130,12130,12130,12130,0
20240530,164700,2181731970,12130,12130,12130,12130,0
20240530,164600,2181731970,12130,12130,12130,12130,0
20240530,164500,2181731970,12130,12130,12130,12130,0
20240530,164400,2181731970,12130,12130,12130,12130,0
20240530,164300,2181731970,12130,12130,12130,12130,0
20240530,164200,2181731970,12130,12130,12130,12130,0
20240530,164100,2181731970,12130,12130,12130,12130,0
20240530,164000,2181731970,12130,12130,12130,12130,0
20240530,163900,2181731970,12130,12130,12130,12130,0
20240530,163800,2181731970,12130,12130,12130,12130,0
20240530,163700,2181731970,12130,12130,12130,12130,0
20240530,163600,2181731970,12130,12130,12130,12130,0
20240530,163500,2181731970,12130,12130,12130,12130,0
20240530,163400,2181731970,12130,12130,12130,12130,0
20240530,163300,2181731970,12130,12130,12130,12130,0
20240530,163200,2181731970,12130,12130,12130,12130,0
20240530,163100,2181731970,12130,12130,12130,12130,0
20240530,163000,2181731970,12130,12130,12130,12130,0
20240530,162900,2181731970,12130,12130,12130,12130,0
20240530,162800,2181731970,12130,12130,12130,12130,0
20240530,162700,2181731970,12130,12130,12130,12130,0
20240530,162600,2181731970,12130,12130,12130,12130,1087
20240530,162500,2181731970,12130,12130,12130,12130,0
20240530,162400,2181731970,12130,12130,12130,12130,0
20240530,162300,2181731970,12130,12130,12130,12130,0
20240530,162200,2181731970,12130,12130,12130,12130,0
20240530,162100,2181731970,12130,12130,12130,12130,0
20240530,162000,2181731970,12130,12130,12130,12130,0
20240530,161900,2181731970,12130,12130,12130,12130,0
20240530,161800,2181731970,12130,12130,12130,12130,0
20240530,161700,2181731970,12130,12130,12130,12130,0
20240530,161600,2181731970,12130,12130,12130,12130,0
20240530,161500,2181731970,12130,12130,12130,12130,0
20240530,161400,2181731970,12130,12130,12130,12130,0
20240530,161300,2181731970,12130,12130,12130,12130,0
20240530,161200,2181731970,12130,12130,12130,12130,0
20240530,161100,2181731970,12130,12130,12130,12130,0
20240530,161000,2181731970,12130,12130,12130,12130,0
20240530,160900,2181731970,12130,12130,12130,12130,0
20240530,160800,2181731970,12130,12130,12130,12130,0
20240530,160700,2181731970,12130,12130,12130,12130,0
20240530,160600,2181731970,12130,12130,12130,12130,0
20240530,160500,2181731970,12130,12130,12130,12130,0
20240530,160400,2181731970,12130,12130,12130,12130,0
20240530,160300,2181731970,12130,12130,12130,12130,0
20240530,160200,2181731970,12130,12130,12130,12130,0
20240530,160100,2181731970,12130,12130,12130,12130,0
20240530,160000,2181731970,12130,12130,12130,12130,0
20240530,155900,2181731970,12130,12130,12130,12130,0
20240530,155800,2181731970,12130,12130,12130,12130,0
20240530,155700,2181731970,12130,12130,12130,12130,0
20240530,155600,2181731970,12130,12130,12130,12130,1087
20240530,155500,2181731970,12130,12130,12130,12130,0
20240530,155400,2181731970,12130,12130,12130,12130,0
20240530,155300,2181731970,12130,12130,12130,12130,0
20240530,155200,2181731970,12130,12130,12130,12130,0
20240530,155100,2181731970,12130,12130,12130,12130,0
20240530,155000,2181731970,12130,12130,12130,12130,0
20240530,154900,2181731970,12130,12130,12130,12130,0
20240530,154800,2181731970,12130,12130,12130,12130,0
20240530,154700,2181731970,12130,12130,12130,12130,0
20240530,154600,2181731970,12130,12130,12130,12130,0
20240530,154500,2181731970,12130,12130,12130,12130,0
20240530,154400,2181731970,12130,12130,12130,12130,0
20240530,154300,2181731970,12130,12130,12130,12130,0
20240530,154200,2181731970,12130,12130,12130,12130,0
20240530,154100,2181731970,12130,12130,12130,12130,0
20240530,154000,2181731970,12130,12130,12130,12130,0
20240530,153900,2181731970,12130,12130,12130,12130,0
20240530,153800,2181731970,12130,12130,12130,12130,0
20240530,153700,2181731970,12130,12130,12130,12130,0
20240530,153600,2181731970,12130,12130,12130,12130,0
20240530,153500,2181731970,12130,12130,12130,12130,0
20240530,153400,2181731970,12130,12130,12130,12130,0
20240530,153300,2181731970,12130,12130,12130,12130,0
20240530,153200,2181731970,12130,12130,12130,12130,0
20240530,153100,2181731970,12130,12130,12130,12130,0
20240530,153000,2181731970,12130,12130,12130,12130,1087
20240530,152900,2168546660,12180,12180,12180,12180,0
20240530,152800,2168546660,12180,12180,12180,12180,0
20240530,152700,2168546660,12180,12180,12180,12180,0
20240530,152600,2168546660,12180,12180,12180,12180,0
20240530,152500,2168546660,12180,12180,12180,12180,0
20240530,152400,2168546660,12180,12180,12180,12180,0
20240530,152300,2168546660,12180,12180,12180,12180,0
20240530,152200,2168546660,12180,12180,12180,12180,0
20240530,152100,2168546660,12180,12180,12180,12180,0
20240530,152000,2168546660,12180,12180,12180,12180,0
20240530,151900,2168546660,12180,12150,12180,12140,368
20240530,151800,2164076030,12160,12180,12180,12160,56
20240530,151700,2163394070,12210,12150,12210,12150,17
20240530,151600,2163187460,12160,12170,12170,12160,2390
20240530,151500,2134114140,12210,12210,12210,12210,5
20240530,151400,2134053090,12210,12210,12240,12210,2050
20240530,151300,2108973750,12170,12170,12170,12170,400
20240530,151200,2104105750,12170,12170,12170,12170,615
20240530,151100,2096621200,12210,12200,12210,12200,2
20240530,151000,2096596790,12220,12260,12260,12220,2395
20240530,150900,2067237130,12230,12230,12230,12230,113
20240530,150800,2065855140,12220,12160,12220,12160,643
20240530,150700,2058000340,12170,12170,12170,12160,348
20240530,150600,2053765680,12170,12170,12170,12170,317
20240530,150500,2049907790,12170,12220,12220,12170,105
20240530,150400,2048629740,12170,12180,12180,12170,64
20240530,150300,2047850770,12180,12200,12230,12180,276
20240530,150200,2044480910,12200,12270,12270,12200,185
20240530,150100,2042223770,12200,12200,12200,12200,62
20240530,150000,2041467370,12180,12180,12190,12180,1814
20240530,145900,2019372840,12190,12190,12190,12190,118
20240530,145800,2017934420,12190,12200,12200,12190,1184
20240530,145700,2003494150,12200,12230,12230,12200,5840
20240530,145600,1932194070,12230,12230,12230,12230,8
20240530,145500,1932096230,12230,12230,12230,12230,634
20240530,145400,1924342410,12230,12230,12230,12230,5
20240530,145300,1924281260,12230,12230,12230,12230,0
20240530,145200,1924281260,12230,12250,12250,12230,3321
20240530,145100,1883626430,12290,12290,12290,12290,0
20240530,145000,1883626430,12290,12290,12290,12290,0
20240530,144900,1883626430,12290,12290,12290,12290,1
20240530,144800,1883614140,12250,12250,12280,12250,1071
20240530,144700,1870470720,12290,12290,12290,12290,21
20240530,144600,1870212630,12250,12250,12250,12250,1
20240530,144500,1870200380,12240,12240,12240,12240,0
20240530,144400,1870200380,12240,12250,12250,12240,25
20240530,144300,1869894180,12240,12250,12250,12240,757
20240530,144200,1860626950,12250,12250,12250,12250,755
20240530,144100,1851378200,12250,12250,12250,12250,0
20240530,144000,1851378200,12250,12270,12270,12250,713
20240530,143900,1842641510,12270,12270,12270,12270,0
20240530,143800,1842641510,12270,12270,12270,12270,1
20240530,143700,1842629240,12250,12250,12250,12250,0
20240530,143600,1842629240,12250,12250,12250,12250,122
20240530,143500,1841134740,12250,12250,12250,12250,11
20240530,143400,1840999990,12250,12250,12250,12250,0
20240530,143300,1840999990,12250,12250,12250,12250,0
20240530,143200,1840999990,12250,12250,12250,12250,430
20240530,143100,1835732490,12250,12250,12250,12250,20
20240530,143000,1835487490,12250,12250,12250,12250,5
20240530,142900,1835426240,12250,12260,12260,12250,148
20240530,142800,1833611860,12260,12270,12270,12260,3055
20240530,142700,1796156740,12260,12280,12280,12260,1260
20240530,142600,1780698850,12300,12300,12300,12280,227
20240530,142500,1777911050,12290,12310,12310,12290,1276
20240530,142400,1762215100,12310,12310,12310,12310,2
20240530,142300,1762190480,12310,12310,12310,12310,58
20240530,142200,1761476500,12310,12310,12310,12310,25
20240530,142100,1761168750,12300,12300,12300,12300,51
20240530,142000,1760541450,12300,12320,12320,12300,3581
20240530,141900,1716455060,12320,12320,12320,12320,0
20240530,141800,1716455060,12320,12330,12330,12320,300
20240530,141700,1712756990,12340,12340,12340,12340,5
20240530,141600,1712695290,12350,12350,12350,12350,0
20240530,141500,1712695290,12350,12360,12360,12340,248
20240530,141400,1709632270,12370,12370,12370,12370,0
20240530,141300,1709632270,12370,12410,12410,12370,984
20240530,141200,1697425750,12400,12380,12400,12380,2045
20240530,141100,1672074730,12370,12380,12380,12370,401
20240530,141000,1667113500,12380,12360,12380,12360,1378
20240530,140900,1650064500,12360,12360,12360,12360,0
20240530,140800,1650064500,12360,12360,12360,12360,200
20240530,140700,1647592500,12370,12350,12370,12350,353
20240530,140600,1643230700,12320,12320,12320,12320,0
20240530,140500,1643230700,12320,12320,12320,12320,35
20240530,140400,1642799500,12350,12350,12350,12350,0
20240530,140300,1642799500,12350,12350,12350,12350,189
20240530,140200,1640465350,12350,12340,12350,12340,749
20240530,140100,1631217580,12340,12340,12340,12340,1
20240530,140000,1631205240,12340,12310,12340,12310,17
20240530,135900,1630995940,12300,12300,12300,12300,0
20240530,135800,1630995940,12300,12300,12300,12300,10
20240530,135700,1630872940,12310,12310,12310,12310,20
20240530,135600,1630626740,12300,12350,12350,12300,1484
20240530,135500,1612307390,12350,12310,12350,12300,1278
20240530,135400,1596536990,12300,12300,12300,12300,0
20240530,135300,1596536990,12300,12300,12300,12300,71
20240530,135200,1595663690,12300,12310,12310,12300,550
20240530,135100,1588898680,12300,12310,12310,12300,300
20240530,135000,1585208650,12300,12300,12300,12300,0
20240530,134900,1585208650,12300,12300,12300,12300,0
20240530,134800,1585208650,12300,12300,12300,12300,110
20240530,134700,1583855650,12340,12280,12340,12280,1500
20240530,134600,1565377930,12280,12300,12300,12280,175
20240530,134500,1563227250,12300,12290,12300,12290,170
20240530,134400,1561137790,12280,12270,12280,12270,333
20240530,134300,1557048880,12280,12260,12280,12260,225
20240530,134200,1554289100,12250,12250,12260,12250,330
20240530,134100,1550246200,12240,12240,12240,12240,211
20240530,134000,1547663560,12240,12240,12240,12240,423
20240530,133900,1542486040,12240,12240,12240,12240,0
20240530,133800,1542486040,12240,12240,12240,12240,213
20240530,133700,1539878920,12240,12250,12250,12240,1000
20240530,133600,1527638910,12250,12250,12250,12250,1
20240530,133500,1527626660,12250,12250,12250,12250,499
20240530,133400,1521513910,12240,12260,12260,12240,1258
20240530,133300,1506101410,12260,12260,12260,12260,340
20240530,133200,1501933010,12270,12270,12270,12270,100
20240530,133100,1500706010,12260,12260,12260,12260,500
20240530,133000,1494576010,12250,12250,12250,12250,0
20240530,132900,1494576010,12250,12250,12250,12250,0
20240530,132800,1494576010,12250,12250,12250,12250,359
20240530,132700,1490178260,12240,12240,12240,12240,0
20240530,132600,1490178260,12240,12240,12240,12240,0
20240530,132500,1490178260,12240,12240,12240,12240,8
20240530,132400,1490080340,12240,12240,12240,12240,0
20240530,132300,1490080340,12240,12240,12240,12240,1
20240530,132200,1490068100,12230,12230,12230,12230,0
20240530,132100,1490068100,12230,12230,12230,12230,0
20240530,132000,1490068100,12230,12230,12230,12230,0
20240530,131900,1490068100,12230,12230,12230,12230,0
20240530,131800,1490068100,12230,12230,12230,12230,8
20240530,131700,1489970260,12240,12250,12250,12240,953
20240530,131600,1478299280,12250,12280,12310,12250,176
20240530,131500,1476142530,12320,12320,12320,12320,0
20240530,131400,1476142530,12320,12320,12320,12320,0
20240530,131300,1476142530,12320,12320,12320,12320,0
20240530,131200,1476142530,12320,12320,12320,12320,1
20240530,131100,1476130210,12290,12290,12290,12290,1
20240530,131000,1476117920,12270,12280,12280,12270,1037
20240530,130900,1463383650,12290,12310,12310,12290,968
20240530,130800,1451485110,12320,12330,12330,12320,2
20240530,130700,1451460460,12300,12300,12300,12300,128
20240530,130600,1449886060,12330,12330,12330,12330,47
20240530,130500,1449306550,12310,12310,12310,12310,301
20240530,130400,1445601240,12310,12310,12310,12310,0
20240530,130300,1445601240,12310,12310,12310,12310,163
20240530,130200,1443594710,12310,12310,12310,12310,217
20240530,130100,1440923440,12310,12310,12310,12310,0
20240530,130000,1440923440,12310,12310,12310,12310,0
20240530,125900,1440923440,12310,12310,12310,12310,13
20240530,125800,1440763410,12320,12320,12320,12320,7
20240530,125700,1440677170,12330,12330,12330,12330,277
20240530,125600,1437261760,12330,12330,12330,12330,50
20240530,125500,1436645260,12330,12330,12330,12330,0
20240530,125400,1436645260,12330,12330,12330,12330,0
20240530,125300,1436645260,12330,12330,12330,12330,0
20240530,125200,1436645260,12330,12330,12330,12330,70
20240530,125100,1435782160,12330,12330,12330,12330,0
20240530,125000,1435782160,12330,12320,12330,12320,100
20240530,124900,1434549170,12300,12300,12300,12300,161
20240530,124800,1432568870,12300,12300,12300,12300,0
20240530,124700,1432568870,12300,12320,12320,12300,1200
20240530,124600,1417804610,12320,12320,12320,12320,0
20240530,124500,1417804610,12320,12320,12320,12320,0
20240530,124400,1417804610,12320,12320,12320,12320,504
20240530,124300,1411595330,12320,12320,12320,12320,0
20240530,124200,1411595330,12320,12320,12320,12320,21
20240530,124100,1411336610,12320,12320,12320,12320,9
20240530,124000,1411225730,12320,12320,12320,12320,20
20240530,123900,1410979330,12300,12300,12300,12300,0
20240530,123800,1410979330,12300,12300,12300,12300,100
20240530,123700,1409749330,12300,12300,12300,12300,50
20240530,123600,1409134330,12310,12320,12320,12310,20
20240530,123500,1408888120,12320,12320,12320,12320,1
20240530,123400,1408875800,12340,12340,12340,12340,10
20240530,123300,1408752400,12330,12330,12330,12330,100
20240530,123200,1407519400,12310,12310,12310,12310,0
20240530,123100,1407519400,12310,12310,12310,12310,0
20240530,123000,1407519400,12310,12320,12320,12310,83
20240530,122900,1406497660,12350,12350,12350,12350,0
20240530,122800,1406497660,12350,12350,12350,12350,0
20240530,122700,1406497660,12350,12330,12350,12330,201
20240530,122600,1404018710,12360,12360,12360,12360,155
20240530,122500,1402102910,12360,12360,12360,12360,154
20240530,122400,1400199470,12360,12360,12360,12360,9
20240530,122300,1400088230,12360,12330,12360,12330,500
20240530,122200,1393914390,12330,12330,12330,12330,3
20240530,122100,1393877400,12300,12300,12300,12300,321
20240530,122000,1389929100,12280,12280,12280,12280,0
20240530,121900,1389929100,12280,12280,12280,12280,0
20240530,121800,1389929100,12280,12280,12280,12280,0
20240530,121700,1389929100,12280,12280,12280,12280,77
20240530,121600,1388983540,12330,12330,12330,12330,101
20240530,121500,1387738210,12330,12330,12330,12330,0
20240530,121400,1387738210,12330,12300,12340,12290,489
20240530,121300,1381714190,12280,12280,12280,12280,0
20240530,121200,1381714190,12280,12280,12280,12280,0
20240530,121100,1381714190,12280,12270,12280,12270,66
20240530,121000,1380903970,12260,12260,12260,12260,0
20240530,120900,1380903970,12260,12260,12260,12260,15
20240530,120800,1380720070,12250,12260,12260,12250,102
20240530,120700,1379470470,12270,12270,12270,12270,10
20240530,120600,1379347770,12270,12270,12270,12270,0
20240530,120500,1379347770,12270,12270,12270,12270,8
20240530,120400,1379249610,12260,12260,12260,12260,10
20240530,120300,1379127010,12270,12250,12270,12250,209
20240530,120200,1376566720,12250,12270,12270,12250,120
20240530,120100,1375095620,12270,12280,12280,12270,21
20240530,120000,1374837940,12260,12270,12280,12260,30
20240530,115900,1374469840,12300,12250,12300,12250,281
20240530,115800,1371013590,12250,12260,12260,12250,769
20240530,115700,1361588880,12260,12260,12260,12260,0
20240530,115600,1361588880,12260,12260,12260,12260,0
20240530,115500,1361588880,12260,12260,12260,12260,41
20240530,115400,1361086220,12260,12300,12300,12260,117
20240530,115300,1359647240,12260,12260,12260,12250,42
20240530,115200,1359132590,12250,12250,12250,12250,0
20240530,115100,1359132590,12250,12260,12260,12250,600
20240530,115000,1351782500,12260,12260,12260,12260,0
20240530,114900,1351782500,12260,12260,12260,12260,0
20240530,114800,1351782500,12260,12270,12270,12260,2100
20240530,114700,1326035500,12270,12300,12300,12270,663
20240530,114600,1317890830,12290,12310,12310,12290,1055
20240530,114500,1304914790,12300,12300,12300,12300,371
20240530,114400,1300351490,12300,12310,12310,12300,1422
20240530,114300,1282849590,12310,12330,12330,12310,2075
20240530,114200,1257270570,12340,12340,12340,12340,0
20240530,114100,1257270570,12340,12340,12340,12340,0
20240530,114000,1257270570,12340,12340,12340,12340,1
20240530,113900,1257258230,12340,12340,12340,12340,76
20240530,113800,1256320390,12340,12340,12340,12340,20
20240530,113700,1256073590,12340,12340,12340,12340,15
20240530,113600,1255888490,12350,12340,12350,12340,100
20240530,113500,1254653990,12340,12350,12350,12340,153
20240530,113400,1252765100,12350,12350,12350,12350,1
20240530,113300,1252752750,12350,12360,12360,12350,10
20240530,113200,1252629160,12360,12340,12360,12340,597
20240530,113100,1245250270,12360,12360,12360,12360,442
20240530,113000,1239787150,12360,12360,12360,12360,100
20240530,112900,1238551150,12370,12370,12370,12370,0
20240530,112800,1238551150,12370,12310,12370,12310,1891
20240530,112700,1215189570,12340,12340,12340,12340,0
20240530,112600,1215189570,12340,12340,12340,12340,0
20240530,112500,1215189570,12340,12340,12340,12340,0
20240530,112400,1215189570,12340,12320,12340,12310,14
20240530,112300,1215017100,12320,12310,12320,12310,4
20240530,112200,1214967830,12310,12320,12320,12310,205
20240530,112100,1212442280,12310,12320,12320,12310,187
20240530,112000,1210139500,12320,12320,12320,12320,75
20240530,111900,1209215500,12310,12310,12310,12310,0
20240530,111800,1209215500,12310,12310,12310,12310,30
20240530,111700,1208846200,12360,12320,12360,12320,494
20240530,111600,1202744500,12310,12310,12310,12310,52
20240530,111500,1202104380,12320,12320,12320,12320,30
20240530,111400,1201734780,12320,12310,12320,12310,50
20240530,111300,1201119080,12320,12320,12320,12320,0
20240530,111200,1201119080,12320,12320,12320,12320,20
20240530,111100,1200872680,12360,12360,12360,12360,605
20240530,111000,1193394880,12360,12310,12360,12310,489
20240530,110900,1187356120,12310,12310,12320,12310,6
20240530,110800,1187282220,12320,12320,12320,12320,3
20240530,110700,1187245260,12340,12340,12340,12340,0
20240530,110600,1187245260,12340,12340,12340,12340,50
20240530,110500,1186628260,12360,12360,12360,12360,0
20240530,110400,1186628260,12360,12360,12360,12360,0
20240530,110300,1186628260,12360,12360,12360,12360,0
20240530,110200,1186628260,12360,12360,12360,12360,0
20240530,110100,1186628260,12360,12280,12360,12280,167
20240530,110000,1184564600,12360,12360,12360,12360,3
20240530,105900,1184527520,12270,12270,12270,12270,0
20240530,105800,1184527520,12270,12270,12270,12270,0
20240530,105700,1184527520,12270,12290,12300,12270,1674
20240530,105600,1163980740,12290,12290,12290,12290,0
20240530,105500,1163980740,12290,12290,12290,12290,2
20240530,105400,1163956160,12370,12370,12370,12370,10
20240530,105300,1163832460,12370,12340,12370,12340,873
20240530,105200,1153045410,12330,12320,12330,12320,66
20240530,105100,1152232050,12300,12290,12300,12280,54
20240530,105000,1151568540,12270,12270,12270,12270,0
20240530,104900,1151568540,12270,12270,12270,12270,5769
20240530,104800,1080782910,12270,12280,12280,12270,1132
20240530,104700,1066892220,12270,12270,12270,12270,0
20240530,104600,1066892220,12270,12270,12270,12270,0
20240530,104500,1066892220,12270,12270,12270,12270,100
20240530,104400,1065665220,12270,12280,12280,12270,87
20240530,104300,1064597000,12280,12290,12300,12280,471
20240530,104200,1058812470,12290,12290,12290,12290,85
20240530,104100,1057767820,12290,12300,12300,12290,200
20240530,104000,1055308820,12290,12290,12290,12290,0
20240530,103900,1055308820,12290,12290,12290,12290,0
20240530,103800,1055308820,12290,12290,12290,12290,0
20240530,103700,1055308820,12290,12290,12290,12290,58
20240530,103600,1054596000,12340,12340,12340,12340,2
20240530,103500,1054571320,12290,12300,12300,12290,943
20240530,103400,1042980780,12350,12340,12350,12340,300
20240530,103300,1039276660,12290,12290,12290,12290,0
20240530,103200,1039276660,12290,12340,12340,12290,1539
20240530,103100,1020314770,12340,12320,12340,12320,685
20240530,103000,1011872670,12310,12300,12310,12300,36
20240530,102900,1011429750,12290,12280,12290,12280,218
20240530,102800,1008752690,12270,12290,12290,12270,22
20240530,102700,1008482730,12280,12280,12280,12280,210
20240530,102600,1005903930,12290,12290,12290,12290,0
20240530,102500,1005903930,12290,12290,12290,12290,60
20240530,102400,1005166530,12270,12270,12270,12270,0
20240530,102300,1005166530,12270,12290,12290,12270,51
20240530,102200,1004539760,12290,12290,12290,12290,0
20240530,102100,1004539760,12290,12290,12290,12290,10
20240530,102000,1004416860,12290,12280,12290,12280,24
20240530,101900,1004121950,12290,12290,12290,12290,15
20240530,101800,1003937600,12290,12290,12290,12290,50
20240530,101700,1003323100,12250,12240,12250,12240,59
20240530,101600,1002600920,12240,12240,12240,12240,141
20240530,101500,1000875080,12250,12250,12250,12250,50
20240530,101400,1000262580,12250,12250,12250,12250,1
20240530,101300,1000250330,12240,12240,12240,12240,0
20240530,101200,1000250330,12240,12240,12240,12240,0
20240530,101100,1000250330,12240,12240,12240,12240,56
20240530,101000,999564890,12290,12290,12290,12290,0
20240530,100900,999564890,12290,12270,12290,12270,1298
20240530,100800,983635350,12260,12260,12260,12260,37
20240530,100700,983181730,12260,12210,12260,12210,362
20240530,100600,978748000,12210,12210,12210,12210,40
20240530,100500,978259600,12210,12210,12210,12210,0
20240530,100400,978259600,12210,12200,12220,12200,686
20240530,100300,969880260,12200,12210,12210,12200,716
20240530,100200,961142060,12220,12210,12220,12210,589
20240530,100100,953946090,12210,12220,12220,12210,830
20240530,100000,943811690,12220,12220,12220,12220,631
20240530,095900,936100870,12220,12220,12220,12220,527
20240530,095800,929660930,12210,12250,12250,12210,230
20240530,095700,926852550,12250,12210,12250,12210,150
20240530,095600,925020970,12210,12210,12210,12210,305
20240530,095500,921296920,12210,12220,12220,12210,667
20240530,095400,913147930,12250,12240,12250,12220,695
20240530,095300,904644050,12240,12240,12240,12240,10
20240530,095200,904521650,12240,12240,12240,12240,463
20240530,095100,898854530,12230,12240,12240,12230,807
20240530,095000,888979550,12240,12240,12240,12240,26
20240530,094900,888661310,12280,12280,12280,12280,0
20240530,094800,888661310,12280,12280,12280,12280,38
20240530,094700,888194670,12240,12260,12270,12240,1041
20240530,094600,875425940,12260,12260,12260,12250,1009
20240530,094500,863065560,12260,12220,12260,12210,3906
20240530,094400,815357440,12220,12250,12250,12220,3184
20240530,094300,776404950,12260,12270,12270,12260,1823
20240530,094200,754044020,12270,12270,12270,12270,0
20240530,094100,754044020,12270,12270,12350,12260,556
20240530,094000,747195690,12260,12280,12280,12260,393
20240530,093900,742374980,12350,12290,12350,12260,1142
20240530,093800,728347360,12300,12330,12330,12300,1462
20240530,093700,710354920,12320,12320,12320,12320,145
20240530,093600,708568520,12330,12380,12380,12330,2259
20240530,093500,680684770,12360,12340,12380,12340,1090
20240530,093400,667202810,12330,12330,12350,12330,216
20240530,093300,664535510,12380,12420,12420,12340,3767
20240530,093200,617879550,12430,12450,12450,12430,248
20240530,093100,614794840,12460,12440,12470,12440,2970
20240530,093000,577805760,12450,12420,12450,12420,4220
20240530,092900,525312300,12430,12360,12430,12360,685
20240530,092800,516811970,12370,12400,12400,12370,2369
20240530,092700,487506960,12410,12340,12410,12330,5053
20240530,092600,424856490,12330,12320,12330,12290,2185
20240530,092500,397946860,12330,12350,12350,12330,859
20240530,092400,387348210,12350,12390,12400,12350,4293
20240530,092300,334128110,12350,12380,12440,12350,5725
20240530,092200,263052380,12370,12330,12370,12330,135
20240530,092100,261382830,12330,12300,12390,12300,1333
20240530,092000,244904630,12330,12280,12330,12280,562
20240530,091900,237996340,12280,12290,12290,12280,570
20240530,091800,230991070,12330,12290,12330,12290,121
20240530,091700,229499990,12290,12290,12330,12290,255
20240530,091600,226365950,12300,12200,12300,12190,2198
20240530,091500,199376120,12200,12220,12220,12200,1116
20240530,091400,185755670,12250,12290,12300,12220,3938
20240530,091300,137534560,12300,12300,12300,12290,451
20240530,091200,131987530,12300,12300,12300,12300,68
20240530,091100,131151130,12300,12340,12350,12300,1553
20240530,091000,111977680,12330,12290,12330,12290,636
20240530,090900,104153750,12280,12330,12350,12280,1006
20240530,090800,91755410,12270,12320,12340,12270,478
20240530,090700,85859720,12300,12290,12310,12290,88
20240530,090600,84777950,12300,12340,12340,12270,379
20240530,090500,80120920,12340,12270,12340,12260,878
20240530,090400,69329670,12290,12280,12290,12260,179
20240530,090300,67134680,12280,12250,12300,12220,2283
20240530,090200,39068540,12220,12230,12290,12220,300
20240530,090100,35399510,12290,12250,12290,12210,1814
20240530,090000,13191050,12280,12350,12350,12270,1045