KissMeData/093370/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,200500,3684046130,7310,7310,7310,7310,10987
20240530,200400,3684046130,7310,7310,7310,7310,0
20240530,200300,3684046130,7310,7310,7310,7310,0
20240530,200200,3684046130,7310,7310,7310,7310,0
20240530,200100,3684046130,7310,7310,7310,7310,0
20240530,200000,3684046130,7310,7310,7310,7310,0
20240530,195900,3684046130,7310,7310,7310,7310,0
20240530,195800,3684046130,7310,7310,7310,7310,0
20240530,195700,3684046130,7310,7310,7310,7310,0
20240530,195600,3684046130,7310,7310,7310,7310,0
20240530,195500,3684046130,7310,7310,7310,7310,0
20240530,195400,3684046130,7310,7310,7310,7310,0
20240530,195300,3684046130,7310,7310,7310,7310,0
20240530,195200,3684046130,7310,7310,7310,7310,0
20240530,195100,3684046130,7310,7310,7310,7310,0
20240530,195000,3684046130,7310,7310,7310,7310,0
20240530,194900,3684046130,7310,7310,7310,7310,0
20240530,194800,3684046130,7310,7310,7310,7310,0
20240530,194700,3684046130,7310,7310,7310,7310,0
20240530,194600,3684046130,7310,7310,7310,7310,0
20240530,194500,3684046130,7310,7310,7310,7310,0
20240530,194400,3684046130,7310,7310,7310,7310,0
20240530,194300,3684046130,7310,7310,7310,7310,0
20240530,194200,3684046130,7310,7310,7310,7310,0
20240530,194100,3684046130,7310,7310,7310,7310,0
20240530,194000,3684046130,7310,7310,7310,7310,0
20240530,193900,3684046130,7310,7310,7310,7310,0
20240530,193800,3684046130,7310,7310,7310,7310,0
20240530,193700,3684046130,7310,7310,7310,7310,0
20240530,193600,3684046130,7310,7310,7310,7310,0
20240530,193500,3684046130,7310,7310,7310,7310,10987
20240530,193400,3684046130,7310,7310,7310,7310,0
20240530,193300,3684046130,7310,7310,7310,7310,0
20240530,193200,3684046130,7310,7310,7310,7310,0
20240530,193100,3684046130,7310,7310,7310,7310,0
20240530,193000,3684046130,7310,7310,7310,7310,0
20240530,192900,3684046130,7310,7310,7310,7310,0
20240530,192800,3684046130,7310,7310,7310,7310,0
20240530,192700,3684046130,7310,7310,7310,7310,0
20240530,192600,3684046130,7310,7310,7310,7310,0
20240530,192500,3684046130,7310,7310,7310,7310,0
20240530,192400,3684046130,7310,7310,7310,7310,0
20240530,192300,3684046130,7310,7310,7310,7310,0
20240530,192200,3684046130,7310,7310,7310,7310,0
20240530,192100,3684046130,7310,7310,7310,7310,0
20240530,192000,3684046130,7310,7310,7310,7310,0
20240530,191900,3684046130,7310,7310,7310,7310,0
20240530,191800,3684046130,7310,7310,7310,7310,0
20240530,191700,3684046130,7310,7310,7310,7310,0
20240530,191600,3684046130,7310,7310,7310,7310,0
20240530,191500,3684046130,7310,7310,7310,7310,0
20240530,191400,3684046130,7310,7310,7310,7310,0
20240530,191300,3684046130,7310,7310,7310,7310,0
20240530,191200,3684046130,7310,7310,7310,7310,0
20240530,191100,3684046130,7310,7310,7310,7310,0
20240530,191000,3684046130,7310,7310,7310,7310,0
20240530,190900,3684046130,7310,7310,7310,7310,0
20240530,190800,3684046130,7310,7310,7310,7310,0
20240530,190700,3684046130,7310,7310,7310,7310,0
20240530,190600,3684046130,7310,7310,7310,7310,0
20240530,190500,3684046130,7310,7310,7310,7310,10987
20240530,190400,3684046130,7310,7310,7310,7310,0
20240530,190300,3684046130,7310,7310,7310,7310,0
20240530,190200,3684046130,7310,7310,7310,7310,0
20240530,190100,3684046130,7310,7310,7310,7310,0
20240530,190000,3684046130,7310,7310,7310,7310,0
20240530,185900,3684046130,7310,7310,7310,7310,0
20240530,185800,3684046130,7310,7310,7310,7310,0
20240530,185700,3684046130,7310,7310,7310,7310,0
20240530,185600,3684046130,7310,7310,7310,7310,0
20240530,185500,3684046130,7310,7310,7310,7310,0
20240530,185400,3684046130,7310,7310,7310,7310,0
20240530,185300,3684046130,7310,7310,7310,7310,0
20240530,185200,3684046130,7310,7310,7310,7310,0
20240530,185100,3684046130,7310,7310,7310,7310,0
20240530,185000,3684046130,7310,7310,7310,7310,0
20240530,184900,3684046130,7310,7310,7310,7310,0
20240530,184800,3684046130,7310,7310,7310,7310,0
20240530,184700,3684046130,7310,7310,7310,7310,0
20240530,184600,3684046130,7310,7310,7310,7310,0
20240530,184500,3684046130,7310,7310,7310,7310,0
20240530,184400,3684046130,7310,7310,7310,7310,0
20240530,184300,3684046130,7310,7310,7310,7310,0
20240530,184200,3684046130,7310,7310,7310,7310,0
20240530,184100,3684046130,7310,7310,7310,7310,0
20240530,184000,3684046130,7310,7310,7310,7310,0
20240530,183900,3684046130,7310,7310,7310,7310,0
20240530,183800,3684046130,7310,7310,7310,7310,0
20240530,183700,3684046130,7310,7310,7310,7310,0
20240530,183600,3684046130,7310,7310,7310,7310,0
20240530,183500,3684046130,7310,7310,7310,7310,10987
20240530,183400,3684046130,7310,7310,7310,7310,0
20240530,183300,3684046130,7310,7310,7310,7310,0
20240530,183200,3684046130,7310,7310,7310,7310,0
20240530,183100,3684046130,7310,7310,7310,7310,0
20240530,183000,3684046130,7310,7310,7310,7310,0
20240530,182900,3684046130,7310,7310,7310,7310,0
20240530,182800,3684046130,7310,7310,7310,7310,0
20240530,182700,3684046130,7310,7310,7310,7310,0
20240530,182600,3684046130,7310,7310,7310,7310,0
20240530,182500,3684046130,7310,7310,7310,7310,0
20240530,182400,3684046130,7310,7310,7310,7310,0
20240530,182300,3684046130,7310,7310,7310,7310,0
20240530,182200,3684046130,7310,7310,7310,7310,0
20240530,182100,3684046130,7310,7310,7310,7310,0
20240530,182000,3684046130,7310,7310,7310,7310,0
20240530,181900,3684046130,7310,7310,7310,7310,0
20240530,181800,3684046130,7310,7310,7310,7310,0
20240530,181700,3684046130,7310,7310,7310,7310,0
20240530,181600,3684046130,7310,7310,7310,7310,0
20240530,181500,3684046130,7310,7310,7310,7310,0
20240530,181400,3684046130,7310,7310,7310,7310,0
20240530,181300,3684046130,7310,7310,7310,7310,0
20240530,181200,3684046130,7310,7310,7310,7310,0
20240530,181100,3684046130,7310,7310,7310,7310,0
20240530,181000,3684046130,7310,7310,7310,7310,0
20240530,180900,3684046130,7310,7310,7310,7310,0
20240530,180800,3684046130,7310,7310,7310,7310,0
20240530,180700,3684046130,7310,7310,7310,7310,0
20240530,180600,3684046130,7310,7310,7310,7310,0
20240530,180500,3684046130,7310,7310,7310,7310,10987
20240530,180400,3684046130,7310,7310,7310,7310,0
20240530,180300,3684046130,7310,7310,7310,7310,0
20240530,180200,3684046130,7310,7310,7310,7310,0
20240530,180100,3684046130,7310,7310,7310,7310,0
20240530,180000,3684046130,7310,7310,7310,7310,0
20240530,175900,3684046130,7310,7310,7310,7310,0
20240530,175800,3684046130,7310,7310,7310,7310,0
20240530,175700,3684046130,7310,7310,7310,7310,0
20240530,175600,3684046130,7310,7310,7310,7310,0
20240530,175500,3684046130,7310,7310,7310,7310,0
20240530,175400,3684046130,7310,7310,7310,7310,0
20240530,175300,3684046130,7310,7310,7310,7310,0
20240530,175200,3684046130,7310,7310,7310,7310,0
20240530,175100,3684046130,7310,7310,7310,7310,0
20240530,175000,3684046130,7310,7310,7310,7310,0
20240530,174900,3684046130,7310,7310,7310,7310,0
20240530,174800,3684046130,7310,7310,7310,7310,0
20240530,174700,3684046130,7310,7310,7310,7310,0
20240530,174600,3684046130,7310,7310,7310,7310,0
20240530,174500,3684046130,7310,7310,7310,7310,0
20240530,174400,3684046130,7310,7310,7310,7310,0
20240530,174300,3684046130,7310,7310,7310,7310,0
20240530,174200,3684046130,7310,7310,7310,7310,0
20240530,174100,3684046130,7310,7310,7310,7310,0
20240530,174000,3684046130,7310,7310,7310,7310,0
20240530,173900,3684046130,7310,7310,7310,7310,0
20240530,173800,3684046130,7310,7310,7310,7310,0
20240530,173700,3684046130,7310,7310,7310,7310,0
20240530,173600,3684046130,7310,7310,7310,7310,0
20240530,173500,3684046130,7310,7310,7310,7310,10987
20240530,173400,3684046130,7310,7310,7310,7310,0
20240530,173300,3684046130,7310,7310,7310,7310,0
20240530,173200,3684046130,7310,7310,7310,7310,0
20240530,173100,3684046130,7310,7310,7310,7310,0
20240530,173000,3684046130,7310,7310,7310,7310,0
20240530,172900,3684046130,7310,7310,7310,7310,0
20240530,172800,3684046130,7310,7310,7310,7310,0
20240530,172700,3684046130,7310,7310,7310,7310,0
20240530,172600,3684046130,7310,7310,7310,7310,0
20240530,172500,3684046130,7310,7310,7310,7310,0
20240530,172400,3684046130,7310,7310,7310,7310,0
20240530,172300,3684046130,7310,7310,7310,7310,0
20240530,172200,3684046130,7310,7310,7310,7310,0
20240530,172100,3684046130,7310,7310,7310,7310,0
20240530,172000,3684046130,7310,7310,7310,7310,0
20240530,171900,3684046130,7310,7310,7310,7310,0
20240530,171800,3684046130,7310,7310,7310,7310,0
20240530,171700,3684046130,7310,7310,7310,7310,0
20240530,171600,3684046130,7310,7310,7310,7310,0
20240530,171500,3684046130,7310,7310,7310,7310,0
20240530,171400,3684046130,7310,7310,7310,7310,0
20240530,171300,3684046130,7310,7310,7310,7310,0
20240530,171200,3684046130,7310,7310,7310,7310,0
20240530,171100,3684046130,7310,7310,7310,7310,0
20240530,171000,3684046130,7310,7310,7310,7310,0
20240530,170900,3684046130,7310,7310,7310,7310,0
20240530,170800,3684046130,7310,7310,7310,7310,0
20240530,170700,3684046130,7310,7310,7310,7310,0
20240530,170600,3684046130,7310,7310,7310,7310,0
20240530,170500,3684046130,7310,7310,7310,7310,10987
20240530,170400,3684046130,7310,7310,7310,7310,0
20240530,170300,3684046130,7310,7310,7310,7310,0
20240530,170200,3684046130,7310,7310,7310,7310,0
20240530,170100,3684046130,7310,7310,7310,7310,0
20240530,170000,3684046130,7310,7310,7310,7310,0
20240530,165900,3684046130,7310,7310,7310,7310,0
20240530,165800,3684046130,7310,7310,7310,7310,0
20240530,165700,3684046130,7310,7310,7310,7310,0
20240530,165600,3684046130,7310,7310,7310,7310,0
20240530,165500,3684046130,7310,7310,7310,7310,0
20240530,165400,3684046130,7310,7310,7310,7310,0
20240530,165300,3684046130,7310,7310,7310,7310,0
20240530,165200,3684046130,7310,7310,7310,7310,0
20240530,165100,3684046130,7310,7310,7310,7310,0
20240530,165000,3684046130,7310,7310,7310,7310,0
20240530,164900,3684046130,7310,7310,7310,7310,0
20240530,164800,3684046130,7310,7310,7310,7310,0
20240530,164700,3684046130,7310,7310,7310,7310,0
20240530,164600,3684046130,7310,7310,7310,7310,0
20240530,164500,3684046130,7310,7310,7310,7310,0
20240530,164400,3684046130,7310,7310,7310,7310,0
20240530,164300,3684046130,7310,7310,7310,7310,0
20240530,164200,3684046130,7310,7310,7310,7310,0
20240530,164100,3684046130,7310,7310,7310,7310,0
20240530,164000,3684046130,7310,7310,7310,7310,0
20240530,163900,3684046130,7310,7310,7310,7310,0
20240530,163800,3684046130,7310,7310,7310,7310,0
20240530,163700,3684046130,7310,7310,7310,7310,0
20240530,163600,3684046130,7310,7310,7310,7310,0
20240530,163500,3684046130,7310,7310,7310,7310,10987
20240530,163400,3684046130,7310,7310,7310,7310,0
20240530,163300,3684046130,7310,7310,7310,7310,0
20240530,163200,3684046130,7310,7310,7310,7310,0
20240530,163100,3684046130,7310,7310,7310,7310,0
20240530,163000,3684046130,7310,7310,7310,7310,0
20240530,162900,3684046130,7310,7310,7310,7310,0
20240530,162800,3684046130,7310,7310,7310,7310,0
20240530,162700,3684046130,7310,7310,7310,7310,0
20240530,162600,3684046130,7310,7310,7310,7310,0
20240530,162500,3684046130,7310,7310,7310,7310,0
20240530,162400,3684046130,7310,7310,7310,7310,0
20240530,162300,3684046130,7310,7310,7310,7310,0
20240530,162200,3684046130,7310,7310,7310,7310,0
20240530,162100,3684046130,7310,7310,7310,7310,0
20240530,162000,3684046130,7310,7310,7310,7310,0
20240530,161900,3684046130,7310,7310,7310,7310,0
20240530,161800,3684046130,7310,7310,7310,7310,0
20240530,161700,3684046130,7310,7310,7310,7310,0
20240530,161600,3684046130,7310,7310,7310,7310,0
20240530,161500,3684046130,7310,7310,7310,7310,0
20240530,161400,3684046130,7310,7310,7310,7310,0
20240530,161300,3684046130,7310,7310,7310,7310,0
20240530,161200,3684046130,7310,7310,7310,7310,0
20240530,161100,3684046130,7310,7310,7310,7310,0
20240530,161000,3684046130,7310,7310,7310,7310,0
20240530,160900,3684046130,7310,7310,7310,7310,0
20240530,160800,3684046130,7310,7310,7310,7310,0
20240530,160700,3684046130,7310,7310,7310,7310,0
20240530,160600,3684046130,7310,7310,7310,7310,0
20240530,160500,3684046130,7310,7310,7310,7310,10987
20240530,160400,3684046130,7310,7310,7310,7310,0
20240530,160300,3684046130,7310,7310,7310,7310,0
20240530,160200,3684046130,7310,7310,7310,7310,0
20240530,160100,3684046130,7310,7310,7310,7310,0
20240530,160000,3684046130,7310,7310,7310,7310,0
20240530,155900,3684046130,7310,7310,7310,7310,0
20240530,155800,3684046130,7310,7310,7310,7310,0
20240530,155700,3684046130,7310,7310,7310,7310,0
20240530,155600,3684046130,7310,7310,7310,7310,0
20240530,155500,3684046130,7310,7310,7310,7310,0
20240530,155400,3684046130,7310,7310,7310,7310,0
20240530,155300,3684046130,7310,7310,7310,7310,0
20240530,155200,3684046130,7310,7310,7310,7310,0
20240530,155100,3684046130,7310,7310,7310,7310,0
20240530,155000,3684046130,7310,7310,7310,7310,0
20240530,154900,3684046130,7310,7310,7310,7310,0
20240530,154800,3684046130,7310,7310,7310,7310,0
20240530,154700,3684046130,7310,7310,7310,7310,0
20240530,154600,3684046130,7310,7310,7310,7310,0
20240530,154500,3684046130,7310,7310,7310,7310,0
20240530,154400,3684046130,7310,7310,7310,7310,0
20240530,154300,3684046130,7310,7310,7310,7310,0
20240530,154200,3684046130,7310,7310,7310,7310,0
20240530,154100,3684046130,7310,7310,7310,7310,0
20240530,154000,3684046130,7310,7310,7310,7310,0
20240530,153900,3684046130,7310,7310,7310,7310,0
20240530,153800,3684046130,7310,7310,7310,7310,0
20240530,153700,3684046130,7310,7310,7310,7310,0
20240530,153600,3684046130,7310,7310,7310,7310,0
20240530,153500,3684046130,7310,7310,7310,7310,10987
20240530,153400,3684046130,7310,7310,7310,7310,0
20240530,153300,3684046130,7310,7310,7310,7310,0
20240530,153200,3684046130,7310,7310,7310,7310,0
20240530,153100,3684046130,7310,7310,7310,7310,0
20240530,153000,3684046130,7310,7310,7310,7310,10987
20240530,152900,3603731160,7330,7330,7330,7330,0
20240530,152800,3603731160,7330,7330,7330,7330,0
20240530,152700,3603731160,7330,7330,7330,7330,0
20240530,152600,3603731160,7330,7330,7330,7330,0
20240530,152500,3603731160,7330,7330,7330,7330,0
20240530,152400,3603731160,7330,7330,7330,7330,0
20240530,152300,3603731160,7330,7330,7330,7330,0
20240530,152200,3603731160,7330,7330,7330,7330,0
20240530,152100,3603731160,7330,7330,7330,7330,0
20240530,152000,3603731160,7330,7330,7330,7330,0
20240530,151900,3603731160,7330,7320,7330,7310,4444
20240530,151800,3571217810,7320,7320,7320,7310,1747
20240530,151700,3558433770,7320,7310,7320,7310,1001
20240530,151600,3551113050,7320,7320,7320,7310,837
20240530,151500,3544994090,7320,7310,7320,7310,916
20240530,151400,3538293100,7320,7320,7320,7310,1546
20240530,151300,3526985470,7320,7310,7320,7310,1410
20240530,151200,3516672590,7320,7320,7330,7320,1852
20240530,151100,3503115830,7320,7320,7320,7310,2490
20240530,151000,3484890600,7320,7320,7320,7310,1191
20240530,150900,3476175090,7320,7310,7320,7310,283
20240530,150800,3474106020,7320,7320,7320,7310,1027
20240530,150700,3466593140,7330,7320,7330,7320,581
20240530,150600,3462339760,7330,7330,7330,7330,139
20240530,150500,3461320890,7330,7320,7330,7310,541
20240530,150400,3457364870,7330,7310,7330,7310,769
20240530,150300,3451741590,7320,7320,7320,7320,1831
20240530,150200,3438338670,7320,7320,7320,7310,1811
20240530,150100,3425097990,7320,7310,7320,7310,213
20240530,150000,3423539830,7320,7320,7320,7310,3178
20240530,145900,3400277000,7330,7330,7330,7320,78
20240530,145800,3399705460,7320,7320,7320,7320,1254
20240530,145700,3390526180,7330,7330,7330,7320,5355
20240530,145600,3351326330,7330,7330,7330,7320,650
20240530,145500,3346564830,7330,7320,7330,7320,444
20240530,145400,3343310320,7330,7330,7330,7320,2319
20240530,145300,3326312090,7330,7330,7350,7330,4075
20240530,145200,3296440320,7340,7340,7340,7340,6093
20240530,145100,3251717700,7340,7350,7350,7340,642
20240530,145000,3247000000,7340,7350,7350,7340,1504
20240530,144900,3235959570,7350,7360,7360,7350,2516
20240530,144800,3217466600,7360,7350,7360,7350,278
20240530,144700,3215421850,7350,7340,7350,7340,106
20240530,144600,3214642780,7340,7340,7350,7340,339
20240530,144500,3212151390,7350,7350,7350,7350,874
20240530,144400,3205727490,7350,7350,7350,7340,264
20240530,144300,3203787120,7350,7350,7350,7350,149
20240530,144200,3202691970,7340,7350,7350,7340,207
20240530,144100,3201171080,7350,7360,7360,7340,572
20240530,144000,3196969320,7340,7340,7360,7340,1342
20240530,143900,3187115310,7350,7350,7350,7340,429
20240530,143800,3183962200,7350,7350,7350,7350,173
20240530,143700,3182690650,7340,7350,7350,7340,325
20240530,143600,3180301930,7340,7340,7350,7340,781
20240530,143500,3174569380,7340,7340,7340,7340,162
20240530,143400,3173380300,7340,7350,7350,7340,274
20240530,143300,3171368930,7340,7350,7350,7340,147
20240530,143200,3170289750,7350,7350,7350,7350,751
20240530,143100,3164769900,7350,7340,7350,7340,177
20240530,143000,3163470390,7340,7340,7350,7340,44
20240530,142900,3163147120,7340,7340,7340,7340,21
20240530,142800,3162992980,7340,7340,7340,7340,6
20240530,142700,3162948940,7350,7330,7350,7330,871
20240530,142600,3156555550,7330,7330,7340,7330,134
20240530,142500,3155572630,7330,7320,7330,7320,432
20240530,142400,3152406290,7330,7330,7330,7330,315
20240530,142300,3150097340,7330,7330,7330,7320,37
20240530,142200,3149826180,7330,7330,7330,7320,170
20240530,142100,3148581650,7320,7330,7330,7320,942
20240530,142000,3141676830,7330,7320,7330,7320,115
20240530,141900,3140833890,7330,7330,7340,7320,4283
20240530,141800,3109433950,7340,7340,7340,7340,2089
20240530,141700,3094100690,7340,7340,7350,7340,211
20240530,141600,3092549890,7340,7340,7350,7340,251
20240530,141500,3090706180,7350,7350,7350,7340,475
20240530,141400,3087219010,7350,7340,7360,7340,1437
20240530,141300,3076670100,7350,7350,7350,7350,412
20240530,141200,3073641900,7350,7350,7350,7350,1425
20240530,141100,3063168150,7350,7340,7350,7340,492
20240530,141000,3059551980,7340,7340,7350,7340,219
20240530,140900,3057943410,7340,7350,7350,7340,28
20240530,140800,3057737660,7340,7340,7350,7340,218
20240530,140700,3056137510,7340,7340,7350,7340,21
20240530,140600,3055983340,7340,7340,7350,7340,516
20240530,140500,3052195860,7350,7340,7350,7340,134
20240530,140400,3051211460,7340,7340,7350,7340,108
20240530,140300,3050418070,7340,7340,7340,7340,14
20240530,140200,3050315310,7340,7350,7350,7340,46
20240530,140100,3049977270,7340,7340,7350,7340,727
20240530,140000,3044636090,7340,7350,7350,7340,297
20240530,135900,3042455290,7340,7340,7340,7340,4
20240530,135800,3042425930,7340,7350,7350,7340,1243
20240530,135700,3033292200,7350,7340,7350,7340,807
20240530,135600,3027368810,7350,7350,7350,7340,24
20240530,135500,3027192440,7350,7340,7350,7340,110
20240530,135400,3026384110,7350,7350,7350,7350,5
20240530,135300,3026347360,7340,7340,7340,7330,1661
20240530,135200,3014164480,7350,7350,7350,7330,1154
20240530,135100,3005695410,7340,7350,7350,7340,246
20240530,135000,3003887380,7360,7350,7360,7340,543
20240530,134900,2999891210,7350,7360,7360,7350,128
20240530,134800,2998949390,7340,7360,7370,7340,6
20240530,134700,2998905300,7340,7330,7370,7330,134
20240530,134600,2997921420,7340,7330,7340,7330,972
20240530,134500,2990795450,7340,7350,7360,7330,600
20240530,134400,2986394570,7340,7350,7350,7340,5036
20240530,134300,2949430310,7340,7340,7350,7340,246
20240530,134200,2947622830,7340,7350,7350,7340,25
20240530,134100,2947439150,7350,7350,7350,7340,82
20240530,134000,2946836460,7350,7340,7350,7340,376
20240530,133900,2944075450,7340,7350,7360,7340,6826
20240530,133800,2893931280,7360,7350,7360,7350,1048
20240530,133700,2886218010,7360,7360,7370,7350,1610
20240530,133600,2874375920,7360,7360,7360,7350,112
20240530,133500,2873551610,7360,7360,7360,7360,1124
20240530,133400,2865278970,7350,7360,7360,7350,198
20240530,133300,2863822470,7360,7360,7360,7350,1710
20240530,133200,2851237440,7340,7350,7350,7340,426
20240530,133100,2848108350,7350,7350,7350,7350,48
20240530,133000,2847755550,7340,7350,7350,7340,54
20240530,132900,2847358660,7340,7360,7360,7340,4365
20240530,132800,2815275700,7360,7360,7360,7360,57
20240530,132700,2814856180,7360,7350,7360,7350,587
20240530,132600,2810540090,7350,7350,7350,7350,0
20240530,132500,2810540090,7350,7360,7360,7350,1614
20240530,132400,2798677080,7360,7360,7360,7350,147
20240530,132300,2797595360,7350,7360,7360,7350,6488
20240530,132200,2749907690,7360,7360,7360,7350,344
20240530,132100,2747375930,7350,7350,7360,7350,1120
20240530,132000,2739138890,7360,7360,7360,7360,1044
20240530,131900,2731455050,7360,7350,7360,7350,762
20240530,131800,2725850540,7360,7360,7360,7350,563
20240530,131700,2721711410,7360,7360,7360,7350,550
20240530,131600,2717663420,7360,7360,7360,7360,2355
20240530,131500,2700330620,7370,7360,7370,7360,141
20240530,131400,2699292790,7360,7360,7360,7350,859
20240530,131300,2692970560,7360,7350,7360,7350,523
20240530,131200,2689121440,7360,7360,7360,7350,1160
20240530,131100,2680585440,7360,7370,7370,7360,1103
20240530,131000,2672467330,7360,7360,7370,7360,2685
20240530,130900,2652703700,7370,7370,7370,7370,43
20240530,130800,2652386790,7370,7370,7370,7360,2694
20240530,130700,2632539080,7380,7380,7380,7380,209
20240530,130600,2630996660,7380,7380,7380,7370,515
20240530,130500,2627199960,7380,7380,7380,7380,20
20240530,130400,2627052360,7380,7380,7380,7380,420
20240530,130300,2623952760,7380,7370,7380,7370,545
20240530,130200,2619931080,7370,7380,7380,7370,312
20240530,130100,2617628530,7380,7400,7400,7370,655
20240530,130000,2612795480,7400,7400,7400,7380,146
20240530,125900,2611717790,7380,7390,7410,7380,826
20240530,125800,2605620510,7390,7390,7390,7390,76
20240530,125700,2605058870,7380,7380,7380,7380,23
20240530,125600,2604889130,7380,7380,7380,7380,440
20240530,125500,2601641930,7370,7380,7380,7370,231
20240530,125400,2599938380,7380,7380,7380,7380,3
20240530,125300,2599916240,7380,7380,7380,7380,19
20240530,125200,2599776020,7380,7390,7390,7370,306
20240530,125100,2597517730,7390,7390,7390,7390,0
20240530,125000,2597517730,7390,7380,7390,7380,252
20240530,124900,2595657950,7380,7400,7400,7380,22
20240530,124800,2595495550,7380,7400,7400,7380,136
20240530,124700,2594489550,7400,7380,7400,7380,268
20240530,124600,2592511690,7380,7380,7380,7380,29
20240530,124500,2592297670,7380,7370,7380,7370,179
20240530,124400,2590977150,7370,7380,7380,7370,88
20240530,124300,2590327720,7380,7380,7380,7370,764
20240530,124200,2584696980,7380,7380,7380,7370,824
20240530,124100,2578622360,7380,7370,7380,7370,888
20240530,124000,2572075250,7370,7380,7380,7370,284
20240530,123900,2569980550,7380,7390,7390,7380,3216
20240530,123800,2546246420,7380,7380,7380,7380,70
20240530,123700,2545729820,7380,7400,7400,7380,1583
20240530,123600,2534032950,7400,7390,7400,7390,303
20240530,123500,2531793750,7390,7390,7400,7390,110
20240530,123400,2530980740,7390,7400,7410,7390,3441
20240530,123300,2505517450,7400,7410,7410,7400,1472
20240530,123200,2494613950,7410,7400,7410,7400,176
20240530,123100,2493310800,7410,7410,7410,7410,9
20240530,123000,2493244110,7420,7410,7420,7410,102
20240530,122900,2492488270,7410,7410,7410,7410,301
20240530,122800,2490257860,7410,7420,7420,7410,111
20240530,122700,2489435280,7420,7420,7420,7420,150
20240530,122600,2488322280,7410,7410,7420,7410,213
20240530,122500,2486743820,7410,7410,7410,7410,0
20240530,122400,2486743820,7410,7410,7410,7410,52
20240530,122300,2486358500,7400,7400,7400,7400,280
20240530,122200,2484286500,7400,7410,7410,7400,214
20240530,122100,2482700900,7410,7410,7410,7410,82
20240530,122000,2482093280,7410,7410,7410,7410,9
20240530,121900,2482026590,7410,7400,7410,7400,62
20240530,121800,2481567770,7410,7410,7410,7410,0
20240530,121700,2481567770,7410,7400,7410,7400,141
20240530,121600,2480522970,7410,7400,7410,7400,6
20240530,121500,2480478560,7390,7390,7390,7390,69
20240530,121400,2479968650,7410,7410,7410,7410,1
20240530,121300,2479961240,7410,7410,7410,7410,1
20240530,121200,2479953830,7390,7380,7390,7380,374
20240530,121100,2477191990,7390,7410,7410,7390,656
20240530,121000,2472342850,7400,7410,7410,7400,202
20240530,120900,2470848030,7410,7410,7410,7410,0
20240530,120800,2470848030,7410,7410,7410,7410,5
20240530,120700,2470810980,7410,7400,7420,7390,164
20240530,120600,2469597160,7400,7400,7400,7400,31
20240530,120500,2469367760,7400,7400,7400,7390,106
20240530,120400,2468583570,7400,7390,7400,7390,507
20240530,120300,2464836790,7390,7390,7400,7390,181
20240530,120200,2463499190,7390,7400,7400,7390,503
20240530,120100,2459781990,7390,7400,7400,7390,299
20240530,120000,2457572110,7400,7400,7400,7400,206
20240530,115900,2456047710,7430,7430,7430,7430,0
20240530,115800,2456047710,7430,7400,7430,7400,153
20240530,115700,2454915450,7390,7400,7420,7390,112
20240530,115600,2454086300,7400,7400,7440,7400,66
20240530,115500,2453596230,7440,7390,7440,7390,60
20240530,115400,2453151890,7390,7390,7390,7390,100
20240530,115300,2452412890,7390,7410,7410,7390,62
20240530,115200,2451954340,7400,7400,7410,7400,697
20240530,115100,2446795710,7400,7400,7400,7400,807
20240530,115000,2440823910,7400,7400,7400,7400,378
20240530,114900,2438026710,7390,7390,7390,7390,207
20240530,114800,2436496980,7390,7400,7400,7390,191
20240530,114700,2435085460,7400,7400,7400,7390,74
20240530,114600,2434538480,7400,7400,7400,7390,233
20240530,114500,2432815800,7400,7400,7400,7390,1052
20240530,114400,2425040840,7400,7410,7410,7400,2962
20240530,114300,2403116540,7410,7410,7410,7410,27
20240530,114200,2402916470,7410,7410,7410,7400,358
20240530,114100,2400264110,7410,7410,7420,7400,1818
20240530,114000,2386793490,7420,7430,7430,7410,4262
20240530,113900,2355200400,7440,7420,7440,7420,545
20240530,113800,2351147060,7440,7440,7440,7440,3
20240530,113700,2351124740,7410,7410,7410,7410,494
20240530,113600,2347464200,7410,7410,7410,7410,4
20240530,113500,2347434560,7410,7410,7410,7410,39
20240530,113400,2347145570,7440,7410,7440,7410,201
20240530,113300,2345656130,7410,7420,7420,7410,364
20240530,113200,2342958860,7410,7420,7420,7410,86
20240530,113100,2342321240,7420,7420,7420,7420,105
20240530,113000,2341542140,7420,7420,7420,7420,50
20240530,112900,2341171140,7420,7440,7440,7420,259
20240530,112800,2339245370,7450,7430,7450,7400,500
20240530,112700,2335540950,7430,7410,7430,7400,801
20240530,112600,2329613470,7430,7420,7430,7400,8319
20240530,112500,2268029790,7420,7430,7430,7420,750
20240530,112400,2262457500,7420,7420,7420,7420,60
20240530,112300,2262012300,7430,7430,7430,7430,13
20240530,112200,2261915710,7410,7410,7410,7410,0
20240530,112100,2261915710,7410,7410,7410,7410,13
20240530,112000,2261819380,7410,7410,7410,7410,7
20240530,111900,2261767510,7430,7400,7430,7400,130
20240530,111800,2260803890,7410,7410,7410,7410,275
20240530,111700,2258766140,7410,7430,7430,7410,438
20240530,111600,2255519290,7430,7430,7430,7430,108
20240530,111500,2254716850,7430,7430,7430,7430,38
20240530,111400,2254434510,7430,7410,7430,7400,4562
20240530,111300,2220667020,7410,7420,7420,7410,1620
20240530,111200,2208661620,7420,7420,7420,7420,58
20240530,111100,2208231260,7420,7420,7430,7420,869
20240530,111000,2201779970,7420,7430,7430,7420,113
20240530,110900,2200940480,7430,7430,7430,7430,1
20240530,110800,2200933050,7430,7430,7430,7430,1
20240530,110700,2200925620,7420,7420,7420,7420,303
20240530,110600,2198677360,7420,7430,7430,7420,146
20240530,110500,2197593920,7430,7440,7440,7430,2
20240530,110400,2197579050,7430,7440,7440,7430,1000
20240530,110300,2190148000,7440,7440,7440,7440,552
20240530,110200,2186041120,7440,7450,7450,7440,97
20240530,110100,2185318730,7450,7450,7450,7450,43
20240530,110000,2184998380,7450,7450,7460,7440,260
20240530,105900,2183061270,7460,7450,7460,7440,1619
20240530,105800,2170999560,7440,7440,7440,7440,792
20240530,105700,2165107080,7440,7440,7440,7440,19
20240530,105600,2164965720,7430,7440,7440,7430,269
20240530,105500,2162964560,7430,7430,7430,7430,2
20240530,105400,2162949700,7430,7430,7440,7430,679
20240530,105300,2157904710,7430,7430,7440,7430,501
20240530,105200,2154178790,7440,7440,7440,7440,181
20240530,105100,2152832150,7440,7430,7440,7430,506
20240530,105000,2149071550,7440,7430,7440,7430,843
20240530,104900,2142807970,7430,7420,7430,7420,311
20240530,104800,2140497340,7420,7420,7430,7420,355
20240530,104700,2137863220,7410,7420,7430,7410,46
20240530,104600,2137522090,7420,7420,7430,7420,138
20240530,104500,2136497520,7430,7420,7430,7420,223
20240530,104400,2134842830,7420,7410,7430,7410,358
20240530,104300,2132186710,7420,7420,7420,7410,2674
20240530,104200,2112345820,7420,7420,7430,7420,1119
20240530,104100,2104042830,7420,7420,7420,7410,138
20240530,104000,2103020070,7420,7420,7420,7410,121
20240530,103900,2102122480,7410,7420,7420,7410,116
20240530,103800,2101262020,7420,7420,7420,7410,3047
20240530,103700,2078657170,7410,7420,7420,7410,951
20240530,103600,2071602250,7410,7410,7410,7410,1
20240530,103500,2071594840,7420,7410,7420,7410,276
20240530,103400,2069549180,7420,7420,7420,7420,0
20240530,103300,2069549180,7420,7410,7420,7410,21
20240530,103200,2069393560,7410,7410,7420,7410,640
20240530,103100,2064651150,7410,7400,7410,7390,2286
20240530,103000,2047756470,7400,7400,7400,7390,232
20240530,102900,2046039770,7400,7400,7400,7400,663
20240530,102800,2041133570,7400,7410,7410,7400,3874
20240530,102700,2012458180,7420,7420,7430,7420,2212
20240530,102600,1996030680,7430,7410,7430,7400,1487
20240530,102500,1984989600,7410,7400,7410,7400,2056
20240530,102400,1969755290,7410,7410,7410,7410,11
20240530,102300,1969673780,7410,7400,7410,7400,21
20240530,102200,1969518190,7410,7410,7410,7400,67
20240530,102100,1969022160,7410,7400,7410,7390,862
20240530,102000,1962640000,7400,7390,7400,7390,979
20240530,101900,1955402120,7400,7390,7400,7390,982
20240530,101800,1948138670,7400,7390,7400,7390,634
20240530,101700,1943453400,7390,7400,7400,7390,866
20240530,101600,1937053550,7400,7390,7400,7370,493
20240530,101500,1933416030,7390,7400,7410,7380,2225
20240530,101400,1916988230,7400,7400,7410,7400,251
20240530,101300,1915130820,7400,7390,7400,7390,241
20240530,101200,1913349450,7390,7390,7410,7390,1550
20240530,101100,1901880910,7380,7380,7390,7380,531
20240530,101000,1897961630,7390,7390,7410,7380,499
20240530,100900,1894274110,7390,7390,7390,7380,1066
20240530,100800,1886401190,7400,7400,7400,7390,1218
20240530,100700,1877394990,7410,7390,7410,7380,504
20240530,100600,1873669450,7380,7380,7390,7380,1412
20240530,100500,1863248790,7380,7380,7380,7360,1440
20240530,100400,1852640020,7370,7370,7380,7370,2224
20240530,100300,1836248980,7370,7350,7370,7340,4987
20240530,100200,1799611610,7340,7360,7370,7340,4884
20240530,100100,1763706610,7370,7370,7370,7360,438
20240530,100000,1760478850,7370,7350,7370,7350,466
20240530,095900,1757050030,7360,7350,7360,7350,6799
20240530,095800,1707057730,7350,7390,7390,7350,13080
20240530,095700,1610627140,7390,7400,7400,7390,2424
20240530,095600,1592710440,7400,7400,7410,7390,1346
20240530,095500,1582754100,7400,7400,7410,7400,1067
20240530,095400,1574858290,7410,7410,7410,7400,506
20240530,095300,1571112840,7410,7410,7410,7400,1005
20240530,095200,1563672620,7410,7400,7410,7390,4053
20240530,095100,1533686260,7410,7410,7410,7400,1652
20240530,095000,1521458240,7410,7410,7410,7400,857
20240530,094900,1515111160,7400,7410,7410,7400,1295
20240530,094800,1505527560,7410,7400,7410,7400,473
20240530,094700,1502023130,7410,7410,7410,7400,1694
20240530,094600,1489471320,7420,7410,7420,7400,2240
20240530,094500,1472885210,7410,7400,7410,7400,748
20240530,094400,1467348980,7400,7410,7410,7400,2899
20240530,094300,1445893090,7400,7410,7420,7400,2340
20240530,094200,1428554980,7410,7420,7420,7410,1048
20240530,094100,1420788950,7420,7420,7420,7400,2791
20240530,094000,1400112620,7420,7410,7420,7410,2493
20240530,093900,1381632860,7410,7410,7410,7400,2693
20240530,093800,1361685100,7420,7440,7440,7400,10440
20240530,093700,1284180220,7440,7460,7460,7440,3285
20240530,093600,1259707820,7450,7450,7470,7440,4049
20240530,093500,1229538160,7450,7450,7460,7450,491
20240530,093400,1225878710,7450,7460,7460,7450,2759
20240530,093300,1205323610,7460,7460,7470,7460,5576
20240530,093200,1163726290,7460,7480,7480,7460,11693
20240530,093100,1076458470,7480,7500,7500,7480,7840
20240530,093000,1017764400,7500,7510,7510,7500,679
20240530,092900,1012671800,7510,7510,7510,7500,871
20240530,092800,1006139110,7510,7500,7510,7500,496
20240530,092700,1002419100,7490,7500,7510,7490,1594
20240530,092600,990470910,7500,7510,7510,7500,3427
20240530,092500,964764500,7510,7500,7510,7500,699
20240530,092400,959521810,7490,7500,7500,7490,3129
20240530,092300,936082740,7500,7520,7520,7500,7325
20240530,092200,881115310,7520,7540,7540,7520,338
20240530,092100,878572110,7540,7540,7550,7540,55
20240530,092000,878157400,7530,7530,7530,7520,397
20240530,091900,875169330,7530,7520,7530,7520,496
20240530,091800,871439400,7520,7520,7520,7510,1063
20240530,091700,863452010,7520,7500,7520,7500,537
20240530,091600,859421460,7510,7510,7520,7500,1140
20240530,091500,850861880,7500,7500,7510,7500,993
20240530,091400,843407540,7500,7500,7510,7490,1372
20240530,091300,833116730,7510,7500,7510,7490,5038
20240530,091200,795328600,7500,7520,7520,7500,1931
20240530,091100,780845870,7500,7500,7520,7500,4959
20240530,091000,743616910,7500,7540,7540,7500,6975
20240530,090900,691182290,7540,7520,7550,7520,1853
20240530,090800,677215650,7510,7520,7530,7510,2425
20240530,090700,658996740,7500,7500,7510,7500,3207
20240530,090600,634930380,7510,7500,7520,7490,6349
20240530,090500,587342210,7510,7540,7550,7510,11864
20240530,090400,498045600,7550,7650,7660,7550,21178
20240530,090300,337541490,7660,7640,7660,7620,2821
20240530,090200,315966330,7640,7600,7640,7580,4390
20240530,090100,282513420,7570,7600,7600,7550,2503
20240530,090000,263587350,7560,7670,7670,7540,34634