KissMeData/099430/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,200900,3003285740,4470,4470,4470,4470,30526
20240530,200800,3003285740,4470,4470,4470,4470,0
20240530,200700,3003285740,4470,4470,4470,4470,0
20240530,200600,3003285740,4470,4470,4470,4470,0
20240530,200500,3003285740,4470,4470,4470,4470,0
20240530,200400,3003285740,4470,4470,4470,4470,0
20240530,200300,3003285740,4470,4470,4470,4470,0
20240530,200200,3003285740,4470,4470,4470,4470,0
20240530,200100,3003285740,4470,4470,4470,4470,0
20240530,200000,3003285740,4470,4470,4470,4470,0
20240530,195900,3003285740,4470,4470,4470,4470,0
20240530,195800,3003285740,4470,4470,4470,4470,0
20240530,195700,3003285740,4470,4470,4470,4470,0
20240530,195600,3003285740,4470,4470,4470,4470,0
20240530,195500,3003285740,4470,4470,4470,4470,0
20240530,195400,3003285740,4470,4470,4470,4470,0
20240530,195300,3003285740,4470,4470,4470,4470,0
20240530,195200,3003285740,4470,4470,4470,4470,0
20240530,195100,3003285740,4470,4470,4470,4470,0
20240530,195000,3003285740,4470,4470,4470,4470,0
20240530,194900,3003285740,4470,4470,4470,4470,0
20240530,194800,3003285740,4470,4470,4470,4470,0
20240530,194700,3003285740,4470,4470,4470,4470,0
20240530,194600,3003285740,4470,4470,4470,4470,0
20240530,194500,3003285740,4470,4470,4470,4470,0
20240530,194400,3003285740,4470,4470,4470,4470,0
20240530,194300,3003285740,4470,4470,4470,4470,0
20240530,194200,3003285740,4470,4470,4470,4470,0
20240530,194100,3003285740,4470,4470,4470,4470,0
20240530,194000,3003285740,4470,4470,4470,4470,0
20240530,193900,3003285740,4470,4470,4470,4470,30526
20240530,193800,3003285740,4470,4470,4470,4470,0
20240530,193700,3003285740,4470,4470,4470,4470,0
20240530,193600,3003285740,4470,4470,4470,4470,0
20240530,193500,3003285740,4470,4470,4470,4470,0
20240530,193400,3003285740,4470,4470,4470,4470,0
20240530,193300,3003285740,4470,4470,4470,4470,0
20240530,193200,3003285740,4470,4470,4470,4470,0
20240530,193100,3003285740,4470,4470,4470,4470,0
20240530,193000,3003285740,4470,4470,4470,4470,0
20240530,192900,3003285740,4470,4470,4470,4470,0
20240530,192800,3003285740,4470,4470,4470,4470,0
20240530,192700,3003285740,4470,4470,4470,4470,0
20240530,192600,3003285740,4470,4470,4470,4470,0
20240530,192500,3003285740,4470,4470,4470,4470,0
20240530,192400,3003285740,4470,4470,4470,4470,0
20240530,192300,3003285740,4470,4470,4470,4470,0
20240530,192200,3003285740,4470,4470,4470,4470,0
20240530,192100,3003285740,4470,4470,4470,4470,0
20240530,192000,3003285740,4470,4470,4470,4470,0
20240530,191900,3003285740,4470,4470,4470,4470,0
20240530,191800,3003285740,4470,4470,4470,4470,0
20240530,191700,3003285740,4470,4470,4470,4470,0
20240530,191600,3003285740,4470,4470,4470,4470,0
20240530,191500,3003285740,4470,4470,4470,4470,0
20240530,191400,3003285740,4470,4470,4470,4470,0
20240530,191300,3003285740,4470,4470,4470,4470,0
20240530,191200,3003285740,4470,4470,4470,4470,0
20240530,191100,3003285740,4470,4470,4470,4470,0
20240530,191000,3003285740,4470,4470,4470,4470,0
20240530,190900,3003285740,4470,4470,4470,4470,30526
20240530,190800,3003285740,4470,4470,4470,4470,0
20240530,190700,3003285740,4470,4470,4470,4470,0
20240530,190600,3003285740,4470,4470,4470,4470,0
20240530,190500,3003285740,4470,4470,4470,4470,0
20240530,190400,3003285740,4470,4470,4470,4470,0
20240530,190300,3003285740,4470,4470,4470,4470,0
20240530,190200,3003285740,4470,4470,4470,4470,0
20240530,190100,3003285740,4470,4470,4470,4470,0
20240530,190000,3003285740,4470,4470,4470,4470,0
20240530,185900,3003285740,4470,4470,4470,4470,0
20240530,185800,3003285740,4470,4470,4470,4470,0
20240530,185700,3003285740,4470,4470,4470,4470,0
20240530,185600,3003285740,4470,4470,4470,4470,0
20240530,185500,3003285740,4470,4470,4470,4470,0
20240530,185400,3003285740,4470,4470,4470,4470,0
20240530,185300,3003285740,4470,4470,4470,4470,0
20240530,185200,3003285740,4470,4470,4470,4470,0
20240530,185100,3003285740,4470,4470,4470,4470,0
20240530,185000,3003285740,4470,4470,4470,4470,0
20240530,184900,3003285740,4470,4470,4470,4470,0
20240530,184800,3003285740,4470,4470,4470,4470,0
20240530,184700,3003285740,4470,4470,4470,4470,0
20240530,184600,3003285740,4470,4470,4470,4470,0
20240530,184500,3003285740,4470,4470,4470,4470,0
20240530,184400,3003285740,4470,4470,4470,4470,0
20240530,184300,3003285740,4470,4470,4470,4470,0
20240530,184200,3003285740,4470,4470,4470,4470,0
20240530,184100,3003285740,4470,4470,4470,4470,0
20240530,184000,3003285740,4470,4470,4470,4470,0
20240530,183900,3003285740,4470,4470,4470,4470,30526
20240530,183800,3003285740,4470,4470,4470,4470,0
20240530,183700,3003285740,4470,4470,4470,4470,0
20240530,183600,3003285740,4470,4470,4470,4470,0
20240530,183500,3003285740,4470,4470,4470,4470,0
20240530,183400,3003285740,4470,4470,4470,4470,0
20240530,183300,3003285740,4470,4470,4470,4470,0
20240530,183200,3003285740,4470,4470,4470,4470,0
20240530,183100,3003285740,4470,4470,4470,4470,0
20240530,183000,3003285740,4470,4470,4470,4470,0
20240530,182900,3003285740,4470,4470,4470,4470,0
20240530,182800,3003285740,4470,4470,4470,4470,0
20240530,182700,3003285740,4470,4470,4470,4470,0
20240530,182600,3003285740,4470,4470,4470,4470,0
20240530,182500,3003285740,4470,4470,4470,4470,0
20240530,182400,3003285740,4470,4470,4470,4470,0
20240530,182300,3003285740,4470,4470,4470,4470,0
20240530,182200,3003285740,4470,4470,4470,4470,0
20240530,182100,3003285740,4470,4470,4470,4470,0
20240530,182000,3003285740,4470,4470,4470,4470,0
20240530,181900,3003285740,4470,4470,4470,4470,0
20240530,181800,3003285740,4470,4470,4470,4470,0
20240530,181700,3003285740,4470,4470,4470,4470,0
20240530,181600,3003285740,4470,4470,4470,4470,0
20240530,181500,3003285740,4470,4470,4470,4470,0
20240530,181400,3003285740,4470,4470,4470,4470,0
20240530,181300,3003285740,4470,4470,4470,4470,0
20240530,181200,3003285740,4470,4470,4470,4470,0
20240530,181100,3003285740,4470,4470,4470,4470,0
20240530,181000,3003285740,4470,4470,4470,4470,0
20240530,180900,3003285740,4470,4470,4470,4470,30526
20240530,180800,3003285740,4470,4470,4470,4470,0
20240530,180700,3003285740,4470,4470,4470,4470,0
20240530,180600,3003285740,4470,4470,4470,4470,0
20240530,180500,3003285740,4470,4470,4470,4470,0
20240530,180400,3003285740,4470,4470,4470,4470,0
20240530,180300,3003285740,4470,4470,4470,4470,0
20240530,180200,3003285740,4470,4470,4470,4470,0
20240530,180100,3003285740,4470,4470,4470,4470,0
20240530,180000,3003285740,4470,4470,4470,4470,0
20240530,175900,3003285740,4470,4470,4470,4470,0
20240530,175800,3003285740,4470,4470,4470,4470,0
20240530,175700,3003285740,4470,4470,4470,4470,0
20240530,175600,3003285740,4470,4470,4470,4470,0
20240530,175500,3003285740,4470,4470,4470,4470,0
20240530,175400,3003285740,4470,4470,4470,4470,0
20240530,175300,3003285740,4470,4470,4470,4470,0
20240530,175200,3003285740,4470,4470,4470,4470,0
20240530,175100,3003285740,4470,4470,4470,4470,0
20240530,175000,3003285740,4470,4470,4470,4470,0
20240530,174900,3003285740,4470,4470,4470,4470,0
20240530,174800,3003285740,4470,4470,4470,4470,0
20240530,174700,3003285740,4470,4470,4470,4470,0
20240530,174600,3003285740,4470,4470,4470,4470,0
20240530,174500,3003285740,4470,4470,4470,4470,0
20240530,174400,3003285740,4470,4470,4470,4470,0
20240530,174300,3003285740,4470,4470,4470,4470,0
20240530,174200,3003285740,4470,4470,4470,4470,0
20240530,174100,3003285740,4470,4470,4470,4470,0
20240530,174000,3003285740,4470,4470,4470,4470,0
20240530,173900,3003285740,4470,4470,4470,4470,30526
20240530,173800,3003285740,4470,4470,4470,4470,0
20240530,173700,3003285740,4470,4470,4470,4470,0
20240530,173600,3003285740,4470,4470,4470,4470,0
20240530,173500,3003285740,4470,4470,4470,4470,0
20240530,173400,3003285740,4470,4470,4470,4470,0
20240530,173300,3003285740,4470,4470,4470,4470,0
20240530,173200,3003285740,4470,4470,4470,4470,0
20240530,173100,3003285740,4470,4470,4470,4470,0
20240530,173000,3003285740,4470,4470,4470,4470,0
20240530,172900,3003285740,4470,4470,4470,4470,0
20240530,172800,3003285740,4470,4470,4470,4470,0
20240530,172700,3003285740,4470,4470,4470,4470,0
20240530,172600,3003285740,4470,4470,4470,4470,0
20240530,172500,3003285740,4470,4470,4470,4470,0
20240530,172400,3003285740,4470,4470,4470,4470,0
20240530,172300,3003285740,4470,4470,4470,4470,0
20240530,172200,3003285740,4470,4470,4470,4470,0
20240530,172100,3003285740,4470,4470,4470,4470,0
20240530,172000,3003285740,4470,4470,4470,4470,0
20240530,171900,3003285740,4470,4470,4470,4470,0
20240530,171800,3003285740,4470,4470,4470,4470,0
20240530,171700,3003285740,4470,4470,4470,4470,0
20240530,171600,3003285740,4470,4470,4470,4470,0
20240530,171500,3003285740,4470,4470,4470,4470,0
20240530,171400,3003285740,4470,4470,4470,4470,0
20240530,171300,3003285740,4470,4470,4470,4470,0
20240530,171200,3003285740,4470,4470,4470,4470,0
20240530,171100,3003285740,4470,4470,4470,4470,0
20240530,171000,3003285740,4470,4470,4470,4470,0
20240530,170900,3003285740,4470,4470,4470,4470,30526
20240530,170800,3003285740,4470,4470,4470,4470,0
20240530,170700,3003285740,4470,4470,4470,4470,0
20240530,170600,3003285740,4470,4470,4470,4470,0
20240530,170500,3003285740,4470,4470,4470,4470,0
20240530,170400,3003285740,4470,4470,4470,4470,0
20240530,170300,3003285740,4470,4470,4470,4470,0
20240530,170200,3003285740,4470,4470,4470,4470,0
20240530,170100,3003285740,4470,4470,4470,4470,0
20240530,170000,3003285740,4470,4470,4470,4470,0
20240530,165900,3003285740,4470,4470,4470,4470,0
20240530,165800,3003285740,4470,4470,4470,4470,0
20240530,165700,3003285740,4470,4470,4470,4470,0
20240530,165600,3003285740,4470,4470,4470,4470,0
20240530,165500,3003285740,4470,4470,4470,4470,0
20240530,165400,3003285740,4470,4470,4470,4470,0
20240530,165300,3003285740,4470,4470,4470,4470,0
20240530,165200,3003285740,4470,4470,4470,4470,0
20240530,165100,3003285740,4470,4470,4470,4470,0
20240530,165000,3003285740,4470,4470,4470,4470,0
20240530,164900,3003285740,4470,4470,4470,4470,0
20240530,164800,3003285740,4470,4470,4470,4470,0
20240530,164700,3003285740,4470,4470,4470,4470,0
20240530,164600,3003285740,4470,4470,4470,4470,0
20240530,164500,3003285740,4470,4470,4470,4470,0
20240530,164400,3003285740,4470,4470,4470,4470,0
20240530,164300,3003285740,4470,4470,4470,4470,0
20240530,164200,3003285740,4470,4470,4470,4470,0
20240530,164100,3003285740,4470,4470,4470,4470,0
20240530,164000,3003285740,4470,4470,4470,4470,0
20240530,163900,3003285740,4470,4470,4470,4470,30526
20240530,163800,3003285740,4470,4470,4470,4470,0
20240530,163700,3003285740,4470,4470,4470,4470,0
20240530,163600,3003285740,4470,4470,4470,4470,0
20240530,163500,3003285740,4470,4470,4470,4470,0
20240530,163400,3003285740,4470,4470,4470,4470,0
20240530,163300,3003285740,4470,4470,4470,4470,0
20240530,163200,3003285740,4470,4470,4470,4470,0
20240530,163100,3003285740,4470,4470,4470,4470,0
20240530,163000,3003285740,4470,4470,4470,4470,0
20240530,162900,3003285740,4470,4470,4470,4470,0
20240530,162800,3003285740,4470,4470,4470,4470,0
20240530,162700,3003285740,4470,4470,4470,4470,0
20240530,162600,3003285740,4470,4470,4470,4470,0
20240530,162500,3003285740,4470,4470,4470,4470,0
20240530,162400,3003285740,4470,4470,4470,4470,0
20240530,162300,3003285740,4470,4470,4470,4470,0
20240530,162200,3003285740,4470,4470,4470,4470,0
20240530,162100,3003285740,4470,4470,4470,4470,0
20240530,162000,3003285740,4470,4470,4470,4470,0
20240530,161900,3003285740,4470,4470,4470,4470,0
20240530,161800,3003285740,4470,4470,4470,4470,0
20240530,161700,3003285740,4470,4470,4470,4470,0
20240530,161600,3003285740,4470,4470,4470,4470,0
20240530,161500,3003285740,4470,4470,4470,4470,0
20240530,161400,3003285740,4470,4470,4470,4470,0
20240530,161300,3003285740,4470,4470,4470,4470,0
20240530,161200,3003285740,4470,4470,4470,4470,0
20240530,161100,3003285740,4470,4470,4470,4470,0
20240530,161000,3003285740,4470,4470,4470,4470,0
20240530,160900,3003285740,4470,4470,4470,4470,30526
20240530,160800,3003285740,4470,4470,4470,4470,0
20240530,160700,3003285740,4470,4470,4470,4470,0
20240530,160600,3003285740,4470,4470,4470,4470,0
20240530,160500,3003285740,4470,4470,4470,4470,0
20240530,160400,3003285740,4470,4470,4470,4470,0
20240530,160300,3003285740,4470,4470,4470,4470,0
20240530,160200,3003285740,4470,4470,4470,4470,0
20240530,160100,3003285740,4470,4470,4470,4470,0
20240530,160000,3003285740,4470,4470,4470,4470,0
20240530,155900,3003285740,4470,4470,4470,4470,0
20240530,155800,3003285740,4470,4470,4470,4470,0
20240530,155700,3003285740,4470,4470,4470,4470,0
20240530,155600,3003285740,4470,4470,4470,4470,0
20240530,155500,3003285740,4470,4470,4470,4470,0
20240530,155400,3003285740,4470,4470,4470,4470,0
20240530,155300,3003285740,4470,4470,4470,4470,0
20240530,155200,3003285740,4470,4470,4470,4470,0
20240530,155100,3003285740,4470,4470,4470,4470,0
20240530,155000,3003285740,4470,4470,4470,4470,0
20240530,154900,3003285740,4470,4470,4470,4470,0
20240530,154800,3003285740,4470,4470,4470,4470,0
20240530,154700,3003285740,4470,4470,4470,4470,0
20240530,154600,3003285740,4470,4470,4470,4470,0
20240530,154500,3003285740,4470,4470,4470,4470,0
20240530,154400,3003285740,4470,4470,4470,4470,0
20240530,154300,3003285740,4470,4470,4470,4470,0
20240530,154200,3003285740,4470,4470,4470,4470,0
20240530,154100,3003285740,4470,4470,4470,4470,0
20240530,154000,3003285740,4470,4470,4470,4470,0
20240530,153900,3003285740,4470,4470,4470,4470,30526
20240530,153800,3003285740,4470,4470,4470,4470,0
20240530,153700,3003285740,4470,4470,4470,4470,0
20240530,153600,3003285740,4470,4470,4470,4470,0
20240530,153500,3003285740,4470,4470,4470,4470,0
20240530,153400,3003285740,4470,4470,4470,4470,0
20240530,153300,3003285740,4470,4470,4470,4470,0
20240530,153200,3003285740,4470,4470,4470,4470,0
20240530,153100,3003285740,4470,4470,4470,4470,0
20240530,153000,3003285740,4470,4470,4470,4470,30526
20240530,152900,2866834520,4480,4480,4480,4480,0
20240530,152800,2866834520,4480,4480,4480,4480,0
20240530,152700,2866834520,4480,4480,4480,4480,0
20240530,152600,2866834520,4480,4480,4480,4480,0
20240530,152500,2866834520,4480,4480,4480,4480,0
20240530,152400,2866834520,4480,4480,4480,4480,0
20240530,152300,2866834520,4480,4480,4480,4480,0
20240530,152200,2866834520,4480,4480,4480,4480,0
20240530,152100,2866834520,4480,4480,4480,4480,0
20240530,152000,2866834520,4480,4480,4480,4480,0
20240530,151900,2866834520,4480,4475,4480,4450,5309
20240530,151800,2843157885,4475,4470,4475,4465,1350
20240530,151700,2837122945,4470,4465,4470,4465,523
20240530,151600,2834786700,4470,4460,4470,4460,370
20240530,151500,2833134275,4460,4465,4470,4460,1600
20240530,151400,2825993005,4470,4465,4470,4460,719
20240530,151300,2822785435,4465,4465,4470,4460,649
20240530,151200,2819888655,4465,4470,4470,4460,581
20240530,151100,2817297190,4470,4455,4480,4445,10148
20240530,151000,2771945505,4455,4465,4465,4450,2354
20240530,150900,2761448790,4465,4465,4465,4460,670
20240530,150800,2758460580,4465,4445,4470,4445,10802
20240530,150700,2710254255,4450,4450,4455,4450,455
20240530,150600,2708229500,4455,4450,4455,4450,2
20240530,150500,2708220595,4455,4455,4455,4450,279
20240530,150400,2706977865,4455,4450,4455,4450,659
20240530,150300,2704042390,4445,4455,4455,4445,43
20240530,150200,2703851045,4450,4450,4455,4450,20
20240530,150100,2703761980,4455,4450,4455,4450,13
20240530,150000,2703704120,4455,4450,4455,4445,205
20240530,145900,2702791900,4450,4450,4450,4450,2
20240530,145800,2702783000,4450,4455,4455,4450,279
20240530,145700,2701541320,4455,4450,4455,4450,8
20240530,145600,2701505690,4450,4450,4450,4450,316
20240530,145500,2700099490,4450,4445,4450,4445,285
20240530,145400,2698831245,4450,4450,4455,4450,1033
20240530,145300,2694233700,4450,4440,4450,4440,676
20240530,145200,2691228255,4445,4445,4445,4440,838
20240530,145100,2687506250,4440,4435,4440,4425,5434
20240530,145000,2663397740,4435,4435,4435,4425,154
20240530,144900,2662714895,4435,4435,4435,4420,35
20240530,144800,2662560030,4435,4420,4435,4420,5206
20240530,144700,2639513590,4420,4420,4420,4420,5767
20240530,144600,2614023450,4415,4420,4420,4415,9
20240530,144500,2613983675,4420,4410,4420,4410,16
20240530,144400,2613913000,4420,4405,4420,4400,5747
20240530,144300,2588570395,4400,4400,4405,4400,1849
20240530,144200,2580432240,4400,4405,4405,4400,5414
20240530,144100,2556609310,4405,4415,4415,4400,10267
20240530,144000,2511372795,4415,4420,4420,4405,2577
20240530,143900,2500002565,4415,4420,4420,4415,234
20240530,143800,2498968950,4415,4415,4415,4415,2
20240530,143700,2498960120,4420,4420,4420,4415,3
20240530,143600,2498946865,4420,4420,4420,4420,8
20240530,143500,2498911505,4420,4420,4420,4420,200
20240530,143400,2498027505,4420,4420,4420,4405,3508
20240530,143300,2482529585,4420,4415,4420,4415,502
20240530,143200,2480310750,4420,4420,4420,4420,222
20240530,143100,2479329510,4420,4420,4425,4420,4001
20240530,143000,2461645085,4420,4400,4420,4400,5778
20240530,142900,2436192215,4400,4405,4410,4395,5706
20240530,142800,2411072510,4410,4415,4415,4405,593
20240530,142700,2408456415,4415,4420,4420,4410,496
20240530,142600,2406264860,4425,4430,4430,4425,310
20240530,142500,2404893075,4430,4425,4430,4420,1478
20240530,142400,2398346920,4425,4425,4425,4425,9
20240530,142300,2398307095,4425,4420,4425,4410,787
20240530,142200,2394825945,4420,4425,4425,4415,413
20240530,142100,2393000465,4425,4420,4425,4420,2
20240530,142000,2392991620,4425,4425,4425,4420,16
20240530,141900,2392920825,4425,4425,4425,4425,2
20240530,141800,2392911975,4425,4415,4425,4415,440
20240530,141700,2390966400,4420,4420,4425,4420,1557
20240530,141600,2384083895,4420,4415,4420,4415,322
20240530,141500,2382661985,4415,4415,4420,4415,5404
20240530,141400,2358783045,4415,4410,4415,4410,2085
20240530,141300,2349578320,4405,4405,4410,4400,909
20240530,141200,2345574195,4400,4405,4405,4400,550
20240530,141100,2343152830,4410,4410,4410,4405,83
20240530,141000,2342787085,4410,4410,4410,4410,2
20240530,140900,2342778265,4405,4410,4410,4405,1701
20240530,140800,2335277745,4410,4410,4410,4410,667
20240530,140700,2332336275,4410,4410,4410,4405,61
20240530,140600,2332067535,4410,4410,4410,4410,34
20240530,140500,2331917595,4410,4405,4410,4405,13
20240530,140400,2331860300,4405,4405,4410,4400,1216
20240530,140300,2326503920,4405,4400,4405,4400,1561
20240530,140200,2319635460,4400,4400,4400,4380,3383
20240530,140100,2304814480,4400,4395,4400,4385,10297
20240530,140000,2259575080,4395,4395,4395,4390,714
20240530,135900,2256437290,4395,4385,4395,4385,3039
20240530,135800,2243098660,4380,4385,4395,4380,1414
20240530,135700,2236901365,4385,4380,4395,4375,12508
20240530,135600,2182143535,4380,4380,4400,4375,12125
20240530,135500,2128986255,4380,4395,4395,4380,4792
20240530,135400,2107973490,4385,4390,4400,4380,16878
20240530,135300,2033945445,4395,4395,4400,4390,6146
20240530,135200,2006961230,4390,4410,4410,4390,16601
20240530,135100,1933971610,4405,4400,4405,4400,795
20240530,135000,1930469655,4405,4410,4410,4400,2182
20240530,134900,1920858715,4410,4405,4415,4400,4518
20240530,134800,1900954315,4405,4405,4405,4400,10289
20240530,134700,1855676010,4405,4405,4415,4405,3116
20240530,134600,1841949970,4405,4420,4425,4405,14194
20240530,134500,1779392020,4420,4425,4425,4410,5765
20240530,134400,1753933045,4420,4425,4430,4420,1130
20240530,134300,1748936275,4425,4420,4430,4420,2086
20240530,134200,1739708115,4425,4430,4430,4420,3737
20240530,134100,1723182835,4425,4425,4435,4425,1696
20240530,134000,1715674410,4430,4435,4435,4425,6881
20240530,133900,1685176600,4445,4450,4450,4440,4275
20240530,133800,1666174175,4450,4450,4450,4450,69
20240530,133700,1665867125,4455,4445,4455,4440,6390
20240530,133600,1637492945,4445,4450,4455,4445,7832
20240530,133500,1602665060,4450,4460,4460,4450,591
20240530,133400,1600031880,4460,4460,4460,4460,66
20240530,133300,1599737520,4455,4455,4455,4450,561
20240530,133200,1597239035,4450,4450,4460,4450,71
20240530,133100,1596922935,4450,4455,4455,4445,1842
20240530,133000,1588724030,4455,4450,4455,4450,2936
20240530,132900,1575658555,4455,4455,4455,4455,2354
20240530,132800,1565171485,4455,4455,4455,4455,143
20240530,132700,1564534420,4460,4465,4465,4460,40
20240530,132600,1564355880,4460,4460,4465,4455,288
20240530,132500,1563071460,4460,4460,4460,4460,94
20240530,132400,1562652220,4460,4460,4460,4460,46
20240530,132300,1562447060,4460,4450,4460,4450,755
20240530,132200,1559086900,4455,4460,4460,4445,7188
20240530,132100,1527130335,4460,4455,4460,4450,1326
20240530,132000,1521229545,4460,4465,4465,4450,5773
20240530,131900,1495507930,4465,4460,4465,4460,417
20240530,131800,1493648035,4455,4455,4455,4455,146
20240530,131700,1492997605,4455,4460,4460,4450,15
20240530,131600,1492930780,4460,4450,4460,4450,1492
20240530,131500,1486291015,4455,4455,4460,4450,1037
20240530,131400,1481672305,4460,4460,4460,4460,39
20240530,131300,1481498365,4460,4455,4460,4455,288
20240530,131200,1480214400,4455,4460,4460,4455,718
20240530,131100,1477013320,4460,4450,4460,4450,1040
20240530,131000,1472381660,4450,4455,4455,4450,2089
20240530,130900,1463078500,4455,4450,4465,4450,166
20240530,130800,1462338760,4450,4475,4475,4450,4168
20240530,130700,1443759475,4475,4455,4475,4455,136
20240530,130600,1443153575,4465,4460,4465,4460,443
20240530,130500,1441177790,4475,4460,4480,4460,355
20240530,130400,1439593970,4460,4455,4460,4450,2498
20240530,130300,1428453255,4450,4455,4455,4445,4492
20240530,130200,1408478850,4455,4465,4465,4455,1068
20240530,130100,1403715860,4460,4460,4460,4455,68
20240530,130000,1403412800,4475,4475,4475,4450,7701
20240530,125900,1369111735,4470,4470,4470,4470,1
20240530,125800,1369107265,4475,4470,4475,4465,2496
20240530,125700,1357962595,4465,4465,4470,4465,583
20240530,125600,1355358330,4460,4455,4460,4455,6148
20240530,125500,1327942520,4460,4480,4480,4460,36106
20240530,125400,1166518285,4480,4485,4485,4480,478
20240530,125300,1164376340,4480,4480,4480,4480,0
20240530,125200,1164376340,4480,4485,4485,4480,445
20240530,125100,1162381065,4485,4485,4485,4485,172
20240530,125000,1161609645,4490,4485,4490,4485,48
20240530,124900,1161394360,4485,4485,4485,4480,441
20240530,124800,1159417450,4485,4490,4490,4485,2049
20240530,124700,1150218985,4490,4490,4490,4490,0
20240530,124600,1150218985,4490,4495,4495,4490,126
20240530,124500,1149653185,4490,4490,4490,4485,70
20240530,124400,1149338890,4490,4490,4490,4490,1
20240530,124300,1149334400,4495,4490,4495,4490,614
20240530,124200,1146574495,4490,4490,4490,4490,3
20240530,124100,1146561025,4490,4490,4490,4490,20
20240530,124000,1146471225,4485,4480,4490,4480,1348
20240530,123900,1140428610,4480,4480,4480,4480,180
20240530,123800,1139622210,4480,4480,4480,4480,300
20240530,123700,1138278210,4480,4480,4480,4475,6620
20240530,123600,1108650460,4475,4485,4490,4475,10087
20240530,123500,1063453880,4490,4495,4495,4485,3051
20240530,123400,1049750190,4495,4500,4500,4495,31
20240530,123300,1049610735,4490,4495,4500,4490,1444
20240530,123200,1043126790,4500,4500,4500,4500,20
20240530,123100,1043036790,4500,4500,4500,4495,1074
20240530,123000,1038205640,4490,4495,4500,4490,13
20240530,122900,1038147210,4490,4490,4495,4490,884
20240530,122800,1034176550,4490,4490,4490,4490,29
20240530,122700,1034046340,4490,4490,4490,4485,2689
20240530,122600,1021972940,4490,4490,4490,4490,6
20240530,122500,1021946000,4490,4490,4490,4490,66
20240530,122400,1021649660,4490,4490,4490,4490,132
20240530,122300,1021056980,4490,4485,4490,4485,3802
20240530,122200,1004004990,4485,4495,4495,4485,4363
20240530,122100,984435040,4485,4495,4495,4485,6162
20240530,122000,956776240,4495,4495,4495,4495,0
20240530,121900,956776240,4495,4495,4495,4495,898
20240530,121800,952739730,4495,4500,4500,4495,104
20240530,121700,952272200,4500,4500,4500,4500,927
20240530,121600,948100700,4505,4505,4505,4500,4
20240530,121500,948082685,4500,4505,4505,4500,172
20240530,121400,947308345,4505,4510,4510,4505,4
20240530,121300,947290310,4510,4505,4510,4505,113
20240530,121200,946780690,4500,4500,4500,4500,994
20240530,121100,942307690,4495,4500,4500,4495,41
20240530,121000,942123195,4500,4500,4500,4500,500
20240530,120900,939873195,4500,4495,4500,4495,236
20240530,120800,938812365,4495,4495,4495,4495,0
20240530,120700,938812365,4495,4505,4505,4490,3397
20240530,120600,923539280,4505,4505,4505,4505,0
20240530,120500,923539280,4505,4505,4505,4505,0
20240530,120400,923539280,4505,4505,4505,4505,0
20240530,120300,923539280,4505,4505,4505,4505,0
20240530,120200,923539280,4505,4505,4505,4505,43
20240530,120100,923345565,4510,4510,4510,4510,1
20240530,120000,923341055,4505,4505,4505,4500,159
20240530,115900,922624765,4500,4510,4510,4500,67
20240530,115800,922322735,4500,4515,4515,4500,221
20240530,115700,921327405,4515,4515,4515,4515,0
20240530,115600,921327405,4515,4515,4515,4515,110
20240530,115500,920830755,4520,4520,4520,4520,101
20240530,115400,920374235,4515,4510,4515,4510,33
20240530,115300,920225385,4510,4510,4510,4510,0
20240530,115200,920225385,4510,4505,4510,4500,53
20240530,115100,919986840,4505,4500,4505,4500,2
20240530,115000,919977835,4505,4500,4505,4490,55
20240530,114900,919730795,4490,4495,4510,4485,5471
20240530,114800,895174550,4490,4500,4505,4490,3565
20240530,114700,879164805,4500,4505,4505,4495,5637
20240530,114600,853813940,4505,4510,4510,4505,638
20240530,114500,850936575,4510,4505,4510,4505,67
20240530,114400,850634415,4510,4505,4510,4505,181
20240530,114300,849818845,4505,4505,4505,4505,1
20240530,114200,849814340,4500,4510,4515,4500,2567
20240530,114100,838261230,4510,4510,4510,4510,28
20240530,114000,838134950,4520,4520,4520,4520,1
20240530,113900,838130430,4515,4515,4515,4515,1
20240530,113800,838125915,4505,4520,4520,4505,4790
20240530,113700,816533530,4525,4520,4525,4520,202
20240530,113600,815619490,4525,4525,4525,4525,0
20240530,113500,815619490,4525,4525,4525,4520,110
20240530,113400,815121885,4525,4525,4525,4525,1
20240530,113300,815117360,4525,4525,4525,4525,60
20240530,113200,814845860,4525,4525,4525,4525,358
20240530,113100,813225910,4525,4525,4525,4525,8
20240530,113000,813189710,4525,4525,4525,4525,15
20240530,112900,813121835,4520,4520,4520,4520,0
20240530,112800,813121835,4520,4515,4520,4515,1497
20240530,112700,806355535,4515,4510,4515,4510,124
20240530,112600,805795685,4525,4515,4525,4500,45160
20240530,112500,602461760,4520,4520,4520,4520,42
20240530,112400,602271920,4520,4530,4530,4520,2308
20240530,112300,591837090,4530,4530,4530,4530,250
20240530,112200,590704590,4530,4535,4535,4530,545
20240530,112100,588235735,4530,4530,4530,4530,0
20240530,112000,588235735,4530,4530,4530,4530,300
20240530,111900,586876735,4530,4530,4530,4520,8027
20240530,111800,550546745,4535,4535,4535,4535,2686
20240530,111700,538365735,4540,4540,4540,4540,1766
20240530,111600,530348095,4535,4535,4535,4530,1178
20240530,111500,525008640,4535,4540,4540,4535,316
20240530,111400,523575355,4540,4540,4540,4540,0
20240530,111300,523575355,4540,4540,4540,4540,3
20240530,111200,523561735,4540,4545,4545,4540,92
20240530,111100,523144030,4540,4540,4540,4540,7
20240530,111000,523112250,4540,4540,4540,4540,0
20240530,110900,523112250,4540,4540,4540,4540,0
20240530,110800,523112250,4540,4545,4545,4540,142
20240530,110700,522467075,4545,4540,4545,4540,9
20240530,110600,522426205,4540,4540,4540,4540,13
20240530,110500,522367185,4540,4545,4545,4540,1318
20240530,110400,516377025,4550,4550,4550,4550,220
20240530,110300,515376025,4545,4545,4545,4545,4
20240530,110200,515357845,4545,4545,4545,4545,34
20240530,110100,515203315,4540,4545,4545,4540,27
20240530,110000,515080605,4545,4540,4545,4540,98
20240530,105900,514635555,4540,4540,4540,4540,1
20240530,105800,514631015,4550,4550,4550,4550,4
20240530,105700,514612815,4535,4540,4540,4535,112
20240530,105600,514104800,4550,4540,4550,4535,802
20240530,105500,510464460,4535,4535,4535,4535,44
20240530,105400,510264920,4535,4540,4540,4535,359
20240530,105300,508636840,4540,4540,4540,4540,0
20240530,105200,508636840,4540,4540,4540,4540,220
20240530,105100,507638040,4540,4540,4540,4540,1
20240530,105000,507633500,4545,4535,4545,4535,276
20240530,104900,506381830,4535,4540,4540,4530,476
20240530,104800,504224145,4540,4535,4540,4535,3
20240530,104700,504210530,4535,4535,4535,4535,334
20240530,104600,502695840,4525,4525,4525,4525,0
20240530,104500,502695840,4525,4530,4530,4525,301
20240530,104400,501333810,4525,4535,4535,4520,6215
20240530,104300,473201555,4535,4535,4535,4530,273
20240530,104200,471963545,4535,4535,4535,4535,176
20240530,104100,471165385,4540,4550,4550,4540,67
20240530,104000,470860960,4545,4550,4550,4540,434
20240530,103900,468886430,4535,4535,4535,4535,0
20240530,103800,468886430,4535,4545,4545,4535,1568
20240530,103700,461765240,4540,4535,4540,4535,678
20240530,103600,458689530,4540,4540,4540,4540,1
20240530,103500,458684990,4535,4535,4535,4530,1460
20240530,103400,452065170,4540,4535,4540,4535,76
20240530,103300,451720505,4540,4540,4540,4540,1287
20240530,103200,445877525,4540,4545,4545,4540,73
20240530,103100,445546100,4540,4545,4545,4540,11
20240530,103000,445496110,4545,4535,4545,4535,12
20240530,102900,445441655,4535,4535,4535,4535,0
20240530,102800,445441655,4535,4535,4535,4535,0
20240530,102700,445441655,4535,4545,4545,4535,2
20240530,102600,445432575,4535,4535,4535,4535,555
20240530,102500,442915650,4530,4545,4545,4530,981
20240530,102400,438466600,4545,4555,4555,4535,575
20240530,102300,435854915,4550,4550,4550,4550,144
20240530,102200,435199715,4550,4550,4550,4550,0
20240530,102100,435199715,4550,4555,4555,4550,6
20240530,102000,435172405,4550,4555,4555,4550,143
20240530,101900,434521745,4560,4555,4560,4555,17
20240530,101800,434444260,4555,4550,4560,4550,605
20240530,101700,431686290,4545,4545,4545,4545,0
20240530,101600,431686290,4545,4545,4545,4545,0
20240530,101500,431686290,4545,4540,4555,4540,518
20240530,101400,429327345,4540,4540,4540,4540,2
20240530,101300,429318265,4535,4540,4540,4535,107
20240530,101200,428833000,4530,4530,4530,4530,0
20240530,101100,428833000,4530,4540,4540,4530,22
20240530,101000,428733320,4545,4530,4545,4530,251
20240530,100900,427592595,4530,4530,4530,4520,873
20240530,100800,423642920,4535,4535,4535,4535,1
20240530,100700,423638385,4535,4530,4535,4525,1431
20240530,100600,417163015,4530,4525,4530,4525,385
20240530,100500,415420855,4535,4525,4535,4520,834
20240530,100400,411638775,4515,4515,4535,4510,1230
20240530,100300,406088285,4515,4535,4540,4515,2760
20240530,100200,393616930,4530,4540,4540,4530,10
20240530,100100,393571620,4545,4560,4560,4520,7940
20240530,100000,357665540,4560,4560,4560,4560,0
20240530,095900,357665540,4560,4560,4560,4560,5
20240530,095800,357642740,4560,4560,4560,4560,44
20240530,095700,357442100,4550,4560,4560,4535,377
20240530,095600,355730380,4560,4560,4560,4540,33
20240530,095500,355579980,4560,4560,4560,4555,255
20240530,095400,354417195,4560,4555,4560,4535,3573
20240530,095300,338203585,4555,4555,4555,4550,338
20240530,095200,336664950,4560,4555,4560,4550,501
20240530,095100,334385090,4555,4555,4555,4555,25
20240530,095000,334271215,4555,4555,4555,4555,264
20240530,094900,333068695,4550,4550,4550,4550,0
20240530,094800,333068695,4550,4545,4560,4545,288
20240530,094700,331758445,4545,4565,4565,4545,3716
20240530,094600,314844345,4565,4570,4570,4565,5
20240530,094500,314821510,4550,4550,4550,4550,186
20240530,094400,313975210,4570,4550,4570,4545,2046
20240530,094300,304644940,4550,4550,4550,4550,2530
20240530,094200,293133440,4550,4555,4555,4550,883
20240530,094100,289114535,4575,4570,4575,4555,3692
20240530,094000,272272855,4570,4575,4575,4570,1447
20240530,093900,265659765,4575,4580,4580,4575,230
20240530,093800,264607465,4590,4590,4590,4590,10
20240530,093700,264561565,4590,4590,4590,4590,0
20240530,093600,264561565,4590,4590,4590,4590,80
20240530,093500,264194365,4590,4590,4590,4590,0
20240530,093400,264194365,4590,4580,4590,4580,401
20240530,093300,262357275,4580,4575,4580,4570,1642
20240530,093200,254844195,4580,4580,4580,4575,1626
20240530,093100,247402370,4585,4585,4585,4585,176
20240530,093000,246595410,4585,4575,4585,4575,616
20240530,092900,243773270,4585,4575,4585,4570,1565
20240530,092800,236613040,4570,4585,4590,4565,414
20240530,092700,234722765,4590,4570,4590,4565,687
20240530,092600,231583935,4565,4585,4585,4565,2864
20240530,092500,218471810,4585,4600,4600,4580,2118
20240530,092400,208753920,4600,4590,4600,4590,1849
20240530,092300,200260645,4590,4590,4590,4590,10
20240530,092200,200214745,4590,4585,4590,4585,3315
20240530,092100,184998920,4590,4585,4590,4585,144
20240530,092000,184338675,4590,4590,4590,4590,221
20240530,091900,183324285,4590,4595,4595,4585,267
20240530,091800,182098755,4590,4595,4600,4590,304
20240530,091700,180701595,4595,4595,4595,4590,346
20240530,091600,179111775,4595,4585,4595,4585,1294
20240530,091500,173172510,4585,4585,4585,4585,143
20240530,091400,172516855,4570,4570,4570,4570,843
20240530,091300,168664345,4570,4570,4570,4570,1388
20240530,091200,162321185,4570,4565,4570,4550,674
20240530,091100,159242810,4560,4565,4565,4550,161
20240530,091000,158508220,4565,4590,4590,4540,2331
20240530,090900,147899815,4590,4570,4590,4570,560
20240530,090800,145337435,4555,4570,4570,4555,293
20240530,090700,144002790,4555,4555,4555,4550,503
20240530,090600,141711945,4570,4555,4570,4550,1943
20240530,090500,132862805,4555,4560,4565,4555,1286
20240530,090400,127001790,4555,4565,4575,4550,3721
20240530,090300,110054250,4590,4590,4590,4590,1
20240530,090200,110049660,4555,4570,4590,4555,6
20240530,090100,110022210,4550,4560,4560,4535,677
20240530,090000,106938060,4560,4515,4590,4515,23627