KissMeData/200470/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,203800,3834083780,5560,5560,5560,5560,15330
20240530,203700,3834083780,5560,5560,5560,5560,0
20240530,203600,3834083780,5560,5560,5560,5560,0
20240530,203500,3834083780,5560,5560,5560,5560,0
20240530,203400,3834083780,5560,5560,5560,5560,0
20240530,203300,3834083780,5560,5560,5560,5560,0
20240530,203200,3834083780,5560,5560,5560,5560,0
20240530,203100,3834083780,5560,5560,5560,5560,0
20240530,203000,3834083780,5560,5560,5560,5560,0
20240530,202900,3834083780,5560,5560,5560,5560,0
20240530,202800,3834083780,5560,5560,5560,5560,0
20240530,202700,3834083780,5560,5560,5560,5560,0
20240530,202600,3834083780,5560,5560,5560,5560,0
20240530,202500,3834083780,5560,5560,5560,5560,0
20240530,202400,3834083780,5560,5560,5560,5560,0
20240530,202300,3834083780,5560,5560,5560,5560,0
20240530,202200,3834083780,5560,5560,5560,5560,0
20240530,202100,3834083780,5560,5560,5560,5560,0
20240530,202000,3834083780,5560,5560,5560,5560,0
20240530,201900,3834083780,5560,5560,5560,5560,0
20240530,201800,3834083780,5560,5560,5560,5560,0
20240530,201700,3834083780,5560,5560,5560,5560,0
20240530,201600,3834083780,5560,5560,5560,5560,0
20240530,201500,3834083780,5560,5560,5560,5560,0
20240530,201400,3834083780,5560,5560,5560,5560,0
20240530,201300,3834083780,5560,5560,5560,5560,0
20240530,201200,3834083780,5560,5560,5560,5560,0
20240530,201100,3834083780,5560,5560,5560,5560,0
20240530,201000,3834083780,5560,5560,5560,5560,0
20240530,200900,3834083780,5560,5560,5560,5560,0
20240530,200800,3834083780,5560,5560,5560,5560,15330
20240530,200700,3834083780,5560,5560,5560,5560,0
20240530,200600,3834083780,5560,5560,5560,5560,0
20240530,200500,3834083780,5560,5560,5560,5560,0
20240530,200400,3834083780,5560,5560,5560,5560,0
20240530,200300,3834083780,5560,5560,5560,5560,0
20240530,200200,3834083780,5560,5560,5560,5560,0
20240530,200100,3834083780,5560,5560,5560,5560,0
20240530,200000,3834083780,5560,5560,5560,5560,0
20240530,195900,3834083780,5560,5560,5560,5560,0
20240530,195800,3834083780,5560,5560,5560,5560,0
20240530,195700,3834083780,5560,5560,5560,5560,0
20240530,195600,3834083780,5560,5560,5560,5560,0
20240530,195500,3834083780,5560,5560,5560,5560,0
20240530,195400,3834083780,5560,5560,5560,5560,0
20240530,195300,3834083780,5560,5560,5560,5560,0
20240530,195200,3834083780,5560,5560,5560,5560,0
20240530,195100,3834083780,5560,5560,5560,5560,0
20240530,195000,3834083780,5560,5560,5560,5560,0
20240530,194900,3834083780,5560,5560,5560,5560,0
20240530,194800,3834083780,5560,5560,5560,5560,0
20240530,194700,3834083780,5560,5560,5560,5560,0
20240530,194600,3834083780,5560,5560,5560,5560,0
20240530,194500,3834083780,5560,5560,5560,5560,0
20240530,194400,3834083780,5560,5560,5560,5560,0
20240530,194300,3834083780,5560,5560,5560,5560,0
20240530,194200,3834083780,5560,5560,5560,5560,0
20240530,194100,3834083780,5560,5560,5560,5560,0
20240530,194000,3834083780,5560,5560,5560,5560,0
20240530,193900,3834083780,5560,5560,5560,5560,0
20240530,193800,3834083780,5560,5560,5560,5560,15330
20240530,193700,3834083780,5560,5560,5560,5560,0
20240530,193600,3834083780,5560,5560,5560,5560,0
20240530,193500,3834083780,5560,5560,5560,5560,0
20240530,193400,3834083780,5560,5560,5560,5560,0
20240530,193300,3834083780,5560,5560,5560,5560,0
20240530,193200,3834083780,5560,5560,5560,5560,0
20240530,193100,3834083780,5560,5560,5560,5560,0
20240530,193000,3834083780,5560,5560,5560,5560,0
20240530,192900,3834083780,5560,5560,5560,5560,0
20240530,192800,3834083780,5560,5560,5560,5560,0
20240530,192700,3834083780,5560,5560,5560,5560,0
20240530,192600,3834083780,5560,5560,5560,5560,0
20240530,192500,3834083780,5560,5560,5560,5560,0
20240530,192400,3834083780,5560,5560,5560,5560,0
20240530,192300,3834083780,5560,5560,5560,5560,0
20240530,192200,3834083780,5560,5560,5560,5560,0
20240530,192100,3834083780,5560,5560,5560,5560,0
20240530,192000,3834083780,5560,5560,5560,5560,0
20240530,191900,3834083780,5560,5560,5560,5560,0
20240530,191800,3834083780,5560,5560,5560,5560,0
20240530,191700,3834083780,5560,5560,5560,5560,0
20240530,191600,3834083780,5560,5560,5560,5560,0
20240530,191500,3834083780,5560,5560,5560,5560,0
20240530,191400,3834083780,5560,5560,5560,5560,0
20240530,191300,3834083780,5560,5560,5560,5560,0
20240530,191200,3834083780,5560,5560,5560,5560,0
20240530,191100,3834083780,5560,5560,5560,5560,0
20240530,191000,3834083780,5560,5560,5560,5560,0
20240530,190900,3834083780,5560,5560,5560,5560,0
20240530,190800,3834083780,5560,5560,5560,5560,15330
20240530,190700,3834083780,5560,5560,5560,5560,0
20240530,190600,3834083780,5560,5560,5560,5560,0
20240530,190500,3834083780,5560,5560,5560,5560,0
20240530,190400,3834083780,5560,5560,5560,5560,0
20240530,190300,3834083780,5560,5560,5560,5560,0
20240530,190200,3834083780,5560,5560,5560,5560,0
20240530,190100,3834083780,5560,5560,5560,5560,0
20240530,190000,3834083780,5560,5560,5560,5560,0
20240530,185900,3834083780,5560,5560,5560,5560,0
20240530,185800,3834083780,5560,5560,5560,5560,0
20240530,185700,3834083780,5560,5560,5560,5560,0
20240530,185600,3834083780,5560,5560,5560,5560,0
20240530,185500,3834083780,5560,5560,5560,5560,0
20240530,185400,3834083780,5560,5560,5560,5560,0
20240530,185300,3834083780,5560,5560,5560,5560,0
20240530,185200,3834083780,5560,5560,5560,5560,0
20240530,185100,3834083780,5560,5560,5560,5560,0
20240530,185000,3834083780,5560,5560,5560,5560,0
20240530,184900,3834083780,5560,5560,5560,5560,0
20240530,184800,3834083780,5560,5560,5560,5560,0
20240530,184700,3834083780,5560,5560,5560,5560,0
20240530,184600,3834083780,5560,5560,5560,5560,0
20240530,184500,3834083780,5560,5560,5560,5560,0
20240530,184400,3834083780,5560,5560,5560,5560,0
20240530,184300,3834083780,5560,5560,5560,5560,0
20240530,184200,3834083780,5560,5560,5560,5560,0
20240530,184100,3834083780,5560,5560,5560,5560,0
20240530,184000,3834083780,5560,5560,5560,5560,0
20240530,183900,3834083780,5560,5560,5560,5560,0
20240530,183800,3834083780,5560,5560,5560,5560,15330
20240530,183700,3834083780,5560,5560,5560,5560,0
20240530,183600,3834083780,5560,5560,5560,5560,0
20240530,183500,3834083780,5560,5560,5560,5560,0
20240530,183400,3834083780,5560,5560,5560,5560,0
20240530,183300,3834083780,5560,5560,5560,5560,0
20240530,183200,3834083780,5560,5560,5560,5560,0
20240530,183100,3834083780,5560,5560,5560,5560,0
20240530,183000,3834083780,5560,5560,5560,5560,0
20240530,182900,3834083780,5560,5560,5560,5560,0
20240530,182800,3834083780,5560,5560,5560,5560,0
20240530,182700,3834083780,5560,5560,5560,5560,0
20240530,182600,3834083780,5560,5560,5560,5560,0
20240530,182500,3834083780,5560,5560,5560,5560,0
20240530,182400,3834083780,5560,5560,5560,5560,0
20240530,182300,3834083780,5560,5560,5560,5560,0
20240530,182200,3834083780,5560,5560,5560,5560,0
20240530,182100,3834083780,5560,5560,5560,5560,0
20240530,182000,3834083780,5560,5560,5560,5560,0
20240530,181900,3834083780,5560,5560,5560,5560,0
20240530,181800,3834083780,5560,5560,5560,5560,0
20240530,181700,3834083780,5560,5560,5560,5560,0
20240530,181600,3834083780,5560,5560,5560,5560,0
20240530,181500,3834083780,5560,5560,5560,5560,0
20240530,181400,3834083780,5560,5560,5560,5560,0
20240530,181300,3834083780,5560,5560,5560,5560,0
20240530,181200,3834083780,5560,5560,5560,5560,0
20240530,181100,3834083780,5560,5560,5560,5560,0
20240530,181000,3834083780,5560,5560,5560,5560,0
20240530,180900,3834083780,5560,5560,5560,5560,0
20240530,180800,3834083780,5560,5560,5560,5560,15330
20240530,180700,3834083780,5560,5560,5560,5560,0
20240530,180600,3834083780,5560,5560,5560,5560,0
20240530,180500,3834083780,5560,5560,5560,5560,0
20240530,180400,3834083780,5560,5560,5560,5560,0
20240530,180300,3834083780,5560,5560,5560,5560,0
20240530,180200,3834083780,5560,5560,5560,5560,0
20240530,180100,3834083780,5560,5560,5560,5560,0
20240530,180000,3834083780,5560,5560,5560,5560,0
20240530,175900,3834083780,5560,5560,5560,5560,0
20240530,175800,3834083780,5560,5560,5560,5560,0
20240530,175700,3834083780,5560,5560,5560,5560,0
20240530,175600,3834083780,5560,5560,5560,5560,0
20240530,175500,3834083780,5560,5560,5560,5560,0
20240530,175400,3834083780,5560,5560,5560,5560,0
20240530,175300,3834083780,5560,5560,5560,5560,0
20240530,175200,3834083780,5560,5560,5560,5560,0
20240530,175100,3834083780,5560,5560,5560,5560,0
20240530,175000,3834083780,5560,5560,5560,5560,0
20240530,174900,3834083780,5560,5560,5560,5560,0
20240530,174800,3834083780,5560,5560,5560,5560,0
20240530,174700,3834083780,5560,5560,5560,5560,0
20240530,174600,3834083780,5560,5560,5560,5560,0
20240530,174500,3834083780,5560,5560,5560,5560,0
20240530,174400,3834083780,5560,5560,5560,5560,0
20240530,174300,3834083780,5560,5560,5560,5560,0
20240530,174200,3834083780,5560,5560,5560,5560,0
20240530,174100,3834083780,5560,5560,5560,5560,0
20240530,174000,3834083780,5560,5560,5560,5560,0
20240530,173900,3834083780,5560,5560,5560,5560,0
20240530,173800,3834083780,5560,5560,5560,5560,15330
20240530,173700,3834083780,5560,5560,5560,5560,0
20240530,173600,3834083780,5560,5560,5560,5560,0
20240530,173500,3834083780,5560,5560,5560,5560,0
20240530,173400,3834083780,5560,5560,5560,5560,0
20240530,173300,3834083780,5560,5560,5560,5560,0
20240530,173200,3834083780,5560,5560,5560,5560,0
20240530,173100,3834083780,5560,5560,5560,5560,0
20240530,173000,3834083780,5560,5560,5560,5560,0
20240530,172900,3834083780,5560,5560,5560,5560,0
20240530,172800,3834083780,5560,5560,5560,5560,0
20240530,172700,3834083780,5560,5560,5560,5560,0
20240530,172600,3834083780,5560,5560,5560,5560,0
20240530,172500,3834083780,5560,5560,5560,5560,0
20240530,172400,3834083780,5560,5560,5560,5560,0
20240530,172300,3834083780,5560,5560,5560,5560,0
20240530,172200,3834083780,5560,5560,5560,5560,0
20240530,172100,3834083780,5560,5560,5560,5560,0
20240530,172000,3834083780,5560,5560,5560,5560,0
20240530,171900,3834083780,5560,5560,5560,5560,0
20240530,171800,3834083780,5560,5560,5560,5560,0
20240530,171700,3834083780,5560,5560,5560,5560,0
20240530,171600,3834083780,5560,5560,5560,5560,0
20240530,171500,3834083780,5560,5560,5560,5560,0
20240530,171400,3834083780,5560,5560,5560,5560,0
20240530,171300,3834083780,5560,5560,5560,5560,0
20240530,171200,3834083780,5560,5560,5560,5560,0
20240530,171100,3834083780,5560,5560,5560,5560,0
20240530,171000,3834083780,5560,5560,5560,5560,0
20240530,170900,3834083780,5560,5560,5560,5560,0
20240530,170800,3834083780,5560,5560,5560,5560,15330
20240530,170700,3834083780,5560,5560,5560,5560,0
20240530,170600,3834083780,5560,5560,5560,5560,0
20240530,170500,3834083780,5560,5560,5560,5560,0
20240530,170400,3834083780,5560,5560,5560,5560,0
20240530,170300,3834083780,5560,5560,5560,5560,0
20240530,170200,3834083780,5560,5560,5560,5560,0
20240530,170100,3834083780,5560,5560,5560,5560,0
20240530,170000,3834083780,5560,5560,5560,5560,0
20240530,165900,3834083780,5560,5560,5560,5560,0
20240530,165800,3834083780,5560,5560,5560,5560,0
20240530,165700,3834083780,5560,5560,5560,5560,0
20240530,165600,3834083780,5560,5560,5560,5560,0
20240530,165500,3834083780,5560,5560,5560,5560,0
20240530,165400,3834083780,5560,5560,5560,5560,0
20240530,165300,3834083780,5560,5560,5560,5560,0
20240530,165200,3834083780,5560,5560,5560,5560,0
20240530,165100,3834083780,5560,5560,5560,5560,0
20240530,165000,3834083780,5560,5560,5560,5560,0
20240530,164900,3834083780,5560,5560,5560,5560,0
20240530,164800,3834083780,5560,5560,5560,5560,0
20240530,164700,3834083780,5560,5560,5560,5560,0
20240530,164600,3834083780,5560,5560,5560,5560,0
20240530,164500,3834083780,5560,5560,5560,5560,0
20240530,164400,3834083780,5560,5560,5560,5560,0
20240530,164300,3834083780,5560,5560,5560,5560,0
20240530,164200,3834083780,5560,5560,5560,5560,0
20240530,164100,3834083780,5560,5560,5560,5560,0
20240530,164000,3834083780,5560,5560,5560,5560,0
20240530,163900,3834083780,5560,5560,5560,5560,0
20240530,163800,3834083780,5560,5560,5560,5560,15330
20240530,163700,3834083780,5560,5560,5560,5560,0
20240530,163600,3834083780,5560,5560,5560,5560,0
20240530,163500,3834083780,5560,5560,5560,5560,0
20240530,163400,3834083780,5560,5560,5560,5560,0
20240530,163300,3834083780,5560,5560,5560,5560,0
20240530,163200,3834083780,5560,5560,5560,5560,0
20240530,163100,3834083780,5560,5560,5560,5560,0
20240530,163000,3834083780,5560,5560,5560,5560,0
20240530,162900,3834083780,5560,5560,5560,5560,0
20240530,162800,3834083780,5560,5560,5560,5560,0
20240530,162700,3834083780,5560,5560,5560,5560,0
20240530,162600,3834083780,5560,5560,5560,5560,0
20240530,162500,3834083780,5560,5560,5560,5560,0
20240530,162400,3834083780,5560,5560,5560,5560,0
20240530,162300,3834083780,5560,5560,5560,5560,0
20240530,162200,3834083780,5560,5560,5560,5560,0
20240530,162100,3834083780,5560,5560,5560,5560,0
20240530,162000,3834083780,5560,5560,5560,5560,0
20240530,161900,3834083780,5560,5560,5560,5560,0
20240530,161800,3834083780,5560,5560,5560,5560,0
20240530,161700,3834083780,5560,5560,5560,5560,0
20240530,161600,3834083780,5560,5560,5560,5560,0
20240530,161500,3834083780,5560,5560,5560,5560,0
20240530,161400,3834083780,5560,5560,5560,5560,0
20240530,161300,3834083780,5560,5560,5560,5560,0
20240530,161200,3834083780,5560,5560,5560,5560,0
20240530,161100,3834083780,5560,5560,5560,5560,0
20240530,161000,3834083780,5560,5560,5560,5560,0
20240530,160900,3834083780,5560,5560,5560,5560,0
20240530,160800,3834083780,5560,5560,5560,5560,15330
20240530,160700,3834083780,5560,5560,5560,5560,0
20240530,160600,3834083780,5560,5560,5560,5560,0
20240530,160500,3834083780,5560,5560,5560,5560,0
20240530,160400,3834083780,5560,5560,5560,5560,0
20240530,160300,3834083780,5560,5560,5560,5560,0
20240530,160200,3834083780,5560,5560,5560,5560,0
20240530,160100,3834083780,5560,5560,5560,5560,0
20240530,160000,3834083780,5560,5560,5560,5560,0
20240530,155900,3834083780,5560,5560,5560,5560,0
20240530,155800,3834083780,5560,5560,5560,5560,0
20240530,155700,3834083780,5560,5560,5560,5560,0
20240530,155600,3834083780,5560,5560,5560,5560,0
20240530,155500,3834083780,5560,5560,5560,5560,0
20240530,155400,3834083780,5560,5560,5560,5560,0
20240530,155300,3834083780,5560,5560,5560,5560,0
20240530,155200,3834083780,5560,5560,5560,5560,0
20240530,155100,3834083780,5560,5560,5560,5560,0
20240530,155000,3834083780,5560,5560,5560,5560,0
20240530,154900,3834083780,5560,5560,5560,5560,0
20240530,154800,3834083780,5560,5560,5560,5560,0
20240530,154700,3834083780,5560,5560,5560,5560,0
20240530,154600,3834083780,5560,5560,5560,5560,0
20240530,154500,3834083780,5560,5560,5560,5560,0
20240530,154400,3834083780,5560,5560,5560,5560,0
20240530,154300,3834083780,5560,5560,5560,5560,0
20240530,154200,3834083780,5560,5560,5560,5560,0
20240530,154100,3834083780,5560,5560,5560,5560,0
20240530,154000,3834083780,5560,5560,5560,5560,0
20240530,153900,3834083780,5560,5560,5560,5560,0
20240530,153800,3834083780,5560,5560,5560,5560,15330
20240530,153700,3834083780,5560,5560,5560,5560,0
20240530,153600,3834083780,5560,5560,5560,5560,0
20240530,153500,3834083780,5560,5560,5560,5560,0
20240530,153400,3834083780,5560,5560,5560,5560,0
20240530,153300,3834083780,5560,5560,5560,5560,0
20240530,153200,3834083780,5560,5560,5560,5560,0
20240530,153100,3834083780,5560,5560,5560,5560,0
20240530,153000,3834083780,5560,5560,5560,5560,15330
20240530,152900,3748848980,5580,5580,5580,5580,0
20240530,152800,3748848980,5580,5580,5580,5580,0
20240530,152700,3748848980,5580,5580,5580,5580,0
20240530,152600,3748848980,5580,5580,5580,5580,0
20240530,152500,3748848980,5580,5580,5580,5580,0
20240530,152400,3748848980,5580,5580,5580,5580,0
20240530,152300,3748848980,5580,5580,5580,5580,0
20240530,152200,3748848980,5580,5580,5580,5580,0
20240530,152100,3748848980,5580,5580,5580,5580,0
20240530,152000,3748848980,5580,5580,5580,5580,0
20240530,151900,3748848980,5580,5570,5580,5560,968
20240530,151800,3743461350,5560,5570,5570,5560,1999
20240530,151700,3732336920,5570,5570,5590,5570,2775
20240530,151600,3716879530,5570,5580,5590,5570,9067
20240530,151500,3666330200,5580,5590,5590,5580,3541
20240530,151400,3646539690,5590,5600,5610,5590,199
20240530,151300,3645425940,5600,5610,5610,5600,2237
20240530,151200,3632898170,5600,5600,5600,5600,1542
20240530,151100,3624262970,5610,5600,5610,5600,1310
20240530,151000,3616917670,5600,5610,5620,5600,2300
20240530,150900,3604024000,5620,5620,5630,5620,1388
20240530,150800,3596221730,5630,5620,5630,5620,2709
20240530,150700,3580990060,5620,5630,5630,5620,590
20240530,150600,3577672250,5620,5620,5620,5620,100
20240530,150500,3577110250,5630,5610,5630,5610,207
20240530,150400,3575948960,5640,5630,5640,5620,2995
20240530,150300,3559086430,5630,5620,5630,5620,4
20240530,150200,3559063930,5630,5620,5630,5620,409
20240530,150100,3556764850,5600,5600,5610,5600,7749
20240530,150000,3513370440,5590,5590,5590,5590,1843
20240530,145900,3503068070,5590,5590,5590,5580,634
20240530,145800,3499524170,5580,5590,5590,5580,1282
20240530,145700,3492359940,5590,5600,5600,5590,1555
20240530,145600,3483661740,5600,5600,5600,5600,910
20240530,145500,3478565740,5600,5610,5610,5600,121
20240530,145400,3477887130,5600,5600,5600,5600,175
20240530,145300,3476907130,5590,5600,5600,5590,328
20240530,145200,3475072330,5590,5600,5600,5590,233
20240530,145100,3473768650,5600,5610,5610,5600,339
20240530,145000,3471868260,5610,5600,5610,5600,297
20240530,144900,3470205050,5600,5600,5600,5600,1412
20240530,144800,3462297850,5600,5590,5600,5590,2524
20240530,144700,3448188670,5600,5600,5600,5590,1494
20240530,144600,3439827340,5600,5620,5620,5600,4665
20240530,144500,3413663230,5620,5610,5620,5610,30
20240530,144400,3413494830,5620,5620,5620,5610,373
20240530,144300,3411399070,5620,5620,5620,5620,13
20240530,144200,3411326010,5620,5610,5620,5610,1671
20240530,144100,3401945040,5620,5590,5620,5590,140
20240530,144000,3401161240,5620,5580,5620,5580,7136
20240530,143900,3361194910,5590,5590,5590,5590,185
20240530,143800,3360160760,5590,5580,5590,5580,76
20240530,143700,3359735930,5590,5590,5590,5570,310
20240530,143600,3358009170,5570,5590,5590,5570,851
20240530,143500,3353265190,5590,5580,5590,5570,2461
20240530,143400,3339537350,5580,5580,5580,5570,272
20240530,143300,3338020590,5580,5570,5580,5570,493
20240530,143200,3335274570,5570,5560,5570,5560,2774
20240530,143100,3319849110,5560,5570,5570,5560,5402
20240530,143000,3289811960,5570,5580,5580,5560,183
20240530,142900,3288793990,5570,5570,5580,5560,2345
20240530,142800,3275751590,5570,5570,5590,5570,5825
20240530,142700,3243301940,5570,5580,5580,5570,2488
20240530,142600,3229418910,5580,5590,5590,5580,344
20240530,142500,3227497390,5580,5590,5590,5580,2041
20240530,142400,3216088830,5590,5600,5600,5590,313
20240530,142300,3214339010,5600,5600,5600,5600,119
20240530,142200,3213672610,5600,5600,5600,5600,239
20240530,142100,3212334210,5600,5590,5600,5590,17
20240530,142000,3212239050,5590,5590,5590,5590,566
20240530,141900,3209075110,5590,5590,5590,5590,71
20240530,141800,3208678220,5590,5590,5590,5590,174
20240530,141700,3207705560,5590,5590,5590,5590,1308
20240530,141600,3200393840,5600,5610,5610,5600,743
20240530,141500,3196232040,5610,5600,5610,5600,772
20240530,141400,3191904120,5600,5610,5610,5600,1127
20240530,141300,3185591650,5610,5610,5610,5610,585
20240530,141200,3182309800,5610,5610,5610,5610,525
20240530,141100,3179364550,5610,5620,5620,5610,103
20240530,141000,3178786690,5620,5610,5620,5610,269
20240530,140900,3177275940,5620,5620,5620,5620,193
20240530,140800,3176191280,5620,5620,5620,5620,1008
20240530,140700,3170526320,5620,5610,5620,5610,2086
20240530,140600,3158808000,5610,5610,5610,5610,648
20240530,140500,3155172720,5610,5610,5610,5600,76
20240530,140400,3154747070,5590,5590,5610,5590,905
20240530,140300,3149684120,5590,5590,5590,5590,1200
20240530,140200,3142976120,5590,5600,5600,5590,204
20240530,140100,3141835750,5590,5600,5600,5590,509
20240530,140000,3138988350,5600,5610,5620,5600,3529
20240530,135900,3119199930,5600,5610,5610,5600,22
20240530,135800,3119076650,5610,5630,5630,5610,3004
20240530,135700,3102171810,5630,5630,5630,5620,728
20240530,135600,3098073260,5630,5600,5630,5590,5975
20240530,135500,3064611450,5600,5600,5600,5580,1021
20240530,135400,3058899630,5590,5590,5600,5590,1251
20240530,135300,3051903080,5590,5570,5590,5570,2710
20240530,135200,3036792300,5570,5570,5570,5560,906
20240530,135100,3031746460,5570,5560,5570,5560,988
20240530,135000,3026246300,5560,5560,5560,5560,1490
20240530,134900,3017961900,5560,5570,5570,5560,690
20240530,134800,3014124470,5570,5580,5580,5560,24361
20240530,134700,2878489360,5580,5580,5580,5580,4174
20240530,134600,2855198440,5580,5590,5590,5580,5375
20240530,134500,2825182210,5600,5590,5600,5590,4231
20240530,134400,2801524920,5600,5600,5600,5600,48
20240530,134300,2801256120,5600,5590,5600,5590,60
20240530,134200,2800920220,5590,5600,5600,5590,411
20240530,134100,2798620240,5600,5590,5600,5590,2589
20240530,134000,2784147680,5590,5600,5600,5590,1472
20240530,133900,2775918200,5600,5620,5620,5600,3578
20240530,133800,2755879730,5610,5610,5630,5610,608
20240530,133700,2752466250,5610,5620,5620,5610,133
20240530,133600,2751720100,5620,5620,5620,5620,1
20240530,133500,2751714480,5610,5610,5610,5610,440
20240530,133400,2749246080,5610,5610,5620,5610,1151
20240530,133300,2742788960,5620,5620,5620,5620,0
20240530,133200,2742788960,5620,5630,5630,5620,21
20240530,133100,2742670740,5630,5610,5630,5610,11
20240530,133000,2742609010,5610,5620,5620,5610,1540
20240530,132900,2733957210,5620,5620,5620,5620,0
20240530,132800,2733957210,5620,5620,5620,5620,658
20240530,132700,2730259250,5620,5610,5620,5610,245
20240530,132600,2728884780,5610,5610,5610,5600,281
20240530,132500,2727308580,5610,5610,5610,5600,671
20240530,132400,2723548780,5600,5600,5610,5600,1056
20240530,132300,2717635170,5600,5610,5610,5600,2502
20240530,132200,2703623770,5610,5610,5610,5610,1002
20240530,132100,2698002550,5610,5620,5620,5610,119
20240530,132000,2697334740,5610,5620,5620,5610,2139
20240530,131900,2685332780,5620,5620,5620,5620,1198
20240530,131800,2678600020,5620,5620,5620,5620,708
20240530,131700,2674621060,5620,5630,5630,5620,1815
20240530,131600,2664420750,5640,5640,5640,5640,0
20240530,131500,2664420750,5640,5640,5640,5640,1
20240530,131400,2664415110,5620,5630,5630,5620,470
20240530,131300,2661770780,5630,5630,5630,5620,300
20240530,131200,2660082780,5630,5640,5640,5630,35
20240530,131100,2659885660,5640,5630,5640,5630,81
20240530,131000,2659429620,5620,5620,5640,5620,1370
20240530,130900,2651711870,5620,5630,5640,5620,1010
20240530,130800,2646035530,5620,5630,5630,5620,110
20240530,130700,2645417230,5630,5630,5630,5620,649
20240530,130600,2641763560,5630,5630,5630,5630,2100
20240530,130500,2629940560,5630,5630,5630,5630,4702
20240530,130400,2603468300,5640,5640,5640,5630,591
20240530,130300,2600140060,5640,5640,5640,5640,0
20240530,130200,2600140060,5640,5640,5640,5640,0
20240530,130100,2600140060,5640,5640,5640,5640,21
20240530,130000,2600021620,5640,5640,5640,5640,10
20240530,125900,2599965220,5640,5630,5640,5630,201
20240530,125800,2598833270,5630,5630,5640,5630,1494
20240530,125700,2590422040,5640,5640,5640,5640,175
20240530,125600,2589435040,5640,5640,5640,5640,50
20240530,125500,2589153040,5640,5640,5640,5640,100
20240530,125400,2588589040,5640,5640,5640,5640,3907
20240530,125300,2566553560,5640,5640,5640,5640,1838
20240530,125200,2556187240,5640,5650,5650,5640,979
20240530,125100,2550664960,5650,5640,5650,5640,1703
20240530,125000,2541043040,5650,5640,5650,5640,1033
20240530,124900,2535211600,5640,5640,5650,5640,603
20240530,124800,2531810650,5650,5650,5650,5640,1829
20240530,124700,2521494170,5650,5650,5650,5650,0
20240530,124600,2521494170,5650,5650,5650,5650,28
20240530,124500,2521335970,5640,5640,5640,5640,26
20240530,124400,2521189330,5650,5650,5650,5650,1
20240530,124300,2521183680,5650,5650,5650,5650,2
20240530,124200,2521172380,5650,5650,5650,5650,2
20240530,124100,2521161080,5640,5640,5640,5640,409
20240530,124000,2518854320,5640,5640,5640,5640,0
20240530,123900,2518854320,5640,5640,5640,5640,0
20240530,123800,2518854320,5640,5640,5640,5640,33
20240530,123700,2518668200,5640,5650,5650,5640,2996
20240530,123600,2501770750,5650,5670,5670,5650,2057
20240530,123500,2490148650,5670,5670,5670,5660,385
20240530,123400,2487969470,5670,5670,5670,5660,435
20240530,123300,2485503270,5670,5640,5670,5640,4455
20240530,123200,2460290850,5650,5640,5650,5640,2218
20240530,123100,2447771330,5640,5640,5640,5630,157
20240530,123000,2446886350,5630,5630,5630,5630,863
20240530,122900,2442027660,5620,5620,5620,5620,38
20240530,122800,2441814100,5620,5620,5620,5620,74
20240530,122700,2441398220,5610,5620,5620,5610,327
20240530,122600,2439563540,5620,5630,5630,5620,285
20240530,122500,2437961530,5630,5620,5630,5620,39
20240530,122400,2437742000,5620,5620,5620,5620,47
20240530,122300,2437477860,5630,5630,5630,5630,188
20240530,122200,2436419420,5630,5620,5630,5620,29
20240530,122100,2436256430,5620,5610,5620,5610,1132
20240530,122000,2429896090,5610,5620,5620,5610,390
20240530,121900,2427707690,5620,5620,5620,5620,0
20240530,121800,2427707690,5620,5620,5620,5620,1
20240530,121700,2427702070,5610,5600,5610,5600,207
20240530,121600,2426540810,5610,5610,5610,5600,1156
20240530,121500,2420066550,5610,5610,5610,5610,645
20240530,121400,2416448100,5610,5610,5610,5610,600
20240530,121300,2413082100,5620,5620,5620,5620,50
20240530,121200,2412801100,5620,5610,5620,5600,601
20240530,121100,2409433720,5610,5610,5610,5610,42
20240530,121000,2409198100,5610,5610,5610,5610,59
20240530,120900,2408867110,5610,5610,5610,5610,90
20240530,120800,2408362210,5610,5610,5610,5610,435
20240530,120700,2405921860,5610,5620,5620,5610,58
20240530,120600,2405596210,5600,5610,5620,5600,3625
20240530,120500,2385282640,5610,5620,5620,5610,141
20240530,120400,2384491620,5610,5610,5610,5610,779
20240530,120300,2380121430,5620,5620,5620,5610,384
20240530,120200,2377963400,5610,5610,5610,5610,623
20240530,120100,2374468370,5620,5620,5620,5620,102
20240530,120000,2373895130,5620,5610,5620,5610,2396
20240530,115900,2360453560,5610,5610,5610,5610,0
20240530,115800,2360453560,5610,5610,5610,5600,1140
20240530,115700,2354068160,5610,5610,5610,5600,1161
20240530,115600,2347560080,5610,5610,5610,5610,301
20240530,115500,2345871470,5610,5610,5610,5600,1076
20240530,115400,2339835240,5610,5610,5610,5610,137
20240530,115300,2339066670,5610,5610,5610,5610,424
20240530,115200,2336688030,5610,5610,5610,5600,360
20240530,115100,2334670220,5600,5600,5600,5600,860
20240530,115000,2329854220,5600,5610,5620,5600,1585
20240530,114900,2320972750,5610,5600,5610,5600,2000
20240530,114800,2309771750,5600,5600,5600,5600,3902
20240530,114700,2287920550,5610,5610,5610,5610,10
20240530,114600,2287864450,5610,5610,5610,5600,211
20240530,114500,2286681640,5610,5610,5610,5610,1500
20240530,114400,2278266640,5610,5610,5610,5610,1059
20240530,114300,2272325650,5610,5610,5610,5600,1357
20240530,114200,2264715450,5610,5610,5610,5610,2496
20240530,114100,2250712890,5600,5620,5620,5600,798
20240530,114000,2246241560,5610,5620,5620,5610,1146
20240530,113900,2239812150,5620,5620,5620,5610,274
20240530,113800,2238273100,5610,5610,5610,5610,0
20240530,113700,2238273100,5610,5600,5620,5600,1591
20240530,113600,2229357560,5600,5610,5610,5600,1252
20240530,113500,2222345080,5610,5610,5610,5610,228
20240530,113400,2221066000,5610,5610,5610,5610,1333
20240530,113300,2213587870,5610,5620,5620,5610,5733
20240530,113200,2181425730,5610,5620,5620,5610,688
20240530,113100,2177565670,5620,5610,5620,5610,583
20240530,113000,2174295010,5610,5610,5610,5610,210
20240530,112900,2173116910,5620,5620,5620,5620,367
20240530,112800,2171054370,5620,5620,5620,5620,120
20240530,112700,2170379970,5610,5600,5620,5600,686
20240530,112600,2166531990,5600,5620,5620,5600,7168
20240530,112500,2126317160,5610,5620,5620,5610,217
20240530,112400,2125098630,5620,5610,5620,5610,213
20240530,112300,2123903600,5610,5620,5620,5610,450
20240530,112200,2121379000,5620,5610,5620,5600,489
20240530,112100,2118636520,5610,5610,5610,5610,482
20240530,112000,2115932500,5610,5610,5610,5610,3518
20240530,111900,2096196520,5620,5610,5620,5610,1340
20240530,111800,2088677900,5620,5620,5620,5610,481
20240530,111700,2085978510,5610,5610,5610,5610,1119
20240530,111600,2079700920,5620,5620,5620,5620,521
20240530,111500,2076772900,5610,5630,5630,5610,3333
20240530,111400,2058050370,5630,5630,5630,5620,800
20240530,111300,2053553430,5630,5630,5630,5630,37
20240530,111200,2053345120,5620,5630,5630,5620,518
20240530,111100,2050433790,5640,5640,5640,5640,60
20240530,111000,2050095390,5640,5640,5640,5640,101
20240530,110900,2049525750,5640,5630,5640,5620,1401
20240530,110800,2041651600,5630,5640,5640,5620,1231
20240530,110700,2034721120,5650,5650,5650,5650,6
20240530,110600,2034687220,5650,5640,5650,5620,2490
20240530,110500,2020658490,5650,5660,5660,5650,2300
20240530,110400,2007663270,5650,5670,5670,5650,412
20240530,110300,2005327830,5680,5670,5680,5670,1622
20240530,110200,1996131080,5670,5650,5670,5650,224
20240530,110100,1994864450,5650,5660,5660,5650,567
20240530,110000,1991660230,5660,5660,5660,5660,497
20240530,105900,1988847210,5660,5660,5660,5660,113
20240530,105800,1988207630,5660,5670,5670,5660,31
20240530,105700,1988031910,5660,5650,5660,5640,204
20240530,105600,1986877350,5650,5660,5660,5620,6093
20240530,105500,1952586910,5660,5670,5670,5660,1721
20240530,105400,1942844970,5680,5680,5680,5680,1
20240530,105300,1942839290,5680,5680,5680,5670,318
20240530,105200,1941035380,5680,5680,5680,5680,313
20240530,105100,1939257540,5680,5680,5680,5680,1546
20240530,105000,1930476260,5670,5650,5670,5650,3542
20240530,104900,1910432600,5630,5640,5640,5610,5935
20240530,104800,1877059200,5640,5640,5640,5640,18
20240530,104700,1876957680,5650,5650,5650,5650,160
20240530,104600,1876053680,5650,5650,5650,5640,187
20240530,104500,1874998870,5650,5650,5650,5650,489
20240530,104400,1872236020,5660,5660,5660,5650,874
20240530,104300,1867294180,5670,5670,5670,5670,91
20240530,104200,1866778210,5660,5660,5660,5660,160
20240530,104100,1865872610,5660,5680,5680,5660,2090
20240530,104000,1854027520,5670,5670,5670,5670,3998
20240530,103900,1831358860,5670,5670,5670,5660,2422
20240530,103800,1817634420,5670,5660,5670,5660,445
20240530,103700,1815114060,5660,5670,5670,5660,17
20240530,103600,1815017770,5650,5660,5660,5650,1647
20240530,103500,1805711870,5660,5660,5680,5660,3537
20240530,103400,1785662210,5670,5670,5670,5670,79
20240530,103300,1785214280,5670,5670,5670,5670,266
20240530,103200,1783706060,5670,5670,5670,5670,111
20240530,103100,1783076690,5660,5660,5660,5660,460
20240530,103000,1780473090,5660,5670,5670,5660,2512
20240530,102900,1766250790,5680,5680,5680,5680,100
20240530,102800,1765682790,5680,5680,5690,5670,2872
20240530,102700,1749386730,5690,5690,5690,5690,832
20240530,102600,1744652650,5690,5690,5690,5690,164
20240530,102500,1743719490,5690,5680,5690,5680,1155
20240530,102400,1737158540,5680,5680,5690,5670,740
20240530,102300,1732954470,5690,5680,5690,5680,1796
20240530,102200,1722741260,5680,5670,5680,5670,632
20240530,102100,1719157300,5660,5660,5670,5650,1396
20240530,102000,1711256880,5660,5660,5660,5660,460
20240530,101900,1708653280,5650,5670,5670,5650,1060
20240530,101800,1702653180,5670,5660,5670,5650,1321
20240530,101700,1695188930,5660,5660,5670,5660,1491
20240530,101600,1686749860,5660,5660,5660,5650,1612
20240530,101500,1677630940,5650,5640,5660,5640,3472
20240530,101400,1658043520,5620,5620,5620,5620,1
20240530,101300,1658037900,5620,5620,5620,5610,3210
20240530,101200,1640023700,5630,5650,5650,5630,2586
20240530,101100,1625425310,5640,5630,5640,5620,638
20240530,101000,1621831820,5630,5630,5640,5620,9
20240530,100900,1621781150,5610,5630,5630,5610,2089
20240530,100800,1610043000,5640,5630,5640,5620,420
20240530,100700,1607678110,5630,5600,5630,5600,2061
20240530,100600,1596101750,5600,5620,5620,5600,341
20240530,100500,1594190330,5600,5600,5600,5600,25
20240530,100400,1594050330,5600,5590,5610,5590,1078
20240530,100300,1588020800,5590,5600,5600,5590,3694
20240530,100200,1567367460,5600,5600,5620,5600,1061
20240530,100100,1561422270,5610,5600,5620,5600,497
20240530,100000,1558634120,5610,5600,5610,5590,4522
20240530,095900,1533349380,5600,5610,5620,5600,2661
20240530,095800,1518440330,5610,5630,5630,5610,2582
20240530,095700,1503935970,5630,5650,5650,5630,3
20240530,095600,1503919040,5650,5620,5650,5620,233
20240530,095500,1502603460,5650,5650,5650,5610,815
20240530,095400,1498026490,5620,5640,5650,5620,3148
20240530,095300,1480313860,5640,5650,5650,5630,1028
20240530,095200,1474520820,5650,5630,5660,5620,1500
20240530,095100,1466074860,5630,5660,5660,5630,497
20240530,095000,1463272990,5660,5630,5660,5630,1223
20240530,094900,1456362520,5620,5640,5640,5620,510
20240530,094800,1453490620,5660,5640,5660,5640,1256
20240530,094700,1446394060,5630,5600,5630,5600,2870
20240530,094600,1430270930,5620,5590,5620,5590,2108
20240530,094500,1418483100,5590,5590,5640,5570,13949
20240530,094400,1340631670,5590,5590,5600,5570,16494
20240530,094300,1248539320,5590,5610,5620,5590,7961
20240530,094200,1203958810,5600,5640,5640,5600,13909
20240530,094100,1125775990,5640,5640,5650,5630,8544
20240530,094000,1077580210,5640,5650,5650,5640,7150
20240530,093900,1037252460,5650,5660,5660,5650,4755
20240530,093800,1010383690,5650,5650,5650,5650,1666
20240530,093700,1000970790,5650,5650,5660,5650,1185
20240530,093600,994274450,5650,5660,5660,5650,1358
20240530,093500,986600250,5650,5660,5660,5640,10578
20240530,093400,926836100,5660,5670,5670,5660,1862
20240530,093300,916290840,5660,5690,5690,5660,7804
20240530,093200,872102430,5670,5690,5700,5670,4339
20240530,093100,847484060,5690,5680,5690,5670,1589
20240530,093000,838459290,5680,5670,5680,5670,943
20240530,092900,833112470,5670,5670,5680,5660,2510
20240530,092800,818881230,5680,5680,5680,5660,5819
20240530,092700,785874510,5680,5700,5710,5680,4298
20240530,092600,761422890,5710,5710,5720,5700,989
20240530,092500,755775030,5720,5700,5730,5700,1884
20240530,092400,745005650,5700,5690,5710,5690,2206
20240530,092300,732429960,5690,5710,5710,5690,4328
20240530,092200,707763500,5710,5730,5730,5700,4983
20240530,092100,679308630,5730,5730,5730,5720,1786
20240530,092000,669078850,5730,5720,5730,5720,1628
20240530,091900,659762090,5720,5720,5730,5710,2219
20240530,091800,647085060,5720,5740,5750,5720,3712
20240530,091700,625789520,5740,5760,5760,5740,1860
20240530,091600,615093340,5760,5740,5760,5740,239
20240530,091500,613717890,5760,5760,5780,5750,2435
20240530,091400,599691070,5760,5740,5760,5730,5034
20240530,091300,570786220,5730,5750,5760,5720,2815
20240530,091200,554641530,5760,5780,5780,5740,3654
20240530,091100,533589880,5760,5750,5790,5750,4955
20240530,091000,504946010,5740,5720,5740,5710,4015
20240530,090900,481945910,5710,5710,5730,5700,3954
20240530,090800,459343750,5670,5700,5700,5670,3898
20240530,090700,437193380,5700,5690,5700,5670,1152
20240530,090600,430640380,5700,5660,5700,5650,5340
20240530,090500,400369140,5650,5700,5700,5650,7942
20240530,090400,355388960,5700,5670,5700,5660,3037
20240530,090300,338183910,5670,5690,5690,5650,7709
20240530,090200,294390200,5690,5640,5690,5630,7200
20240530,090100,253756480,5660,5690,5690,5630,9585
20240530,090000,199693300,5630,5690,5700,5630,34960