KissMeData/000430/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,183100,327133680,5140,5140,5140,5140,1571
20240530,183000,327133680,5140,5140,5140,5140,0
20240530,182900,327133680,5140,5140,5140,5140,0
20240530,182800,327133680,5140,5140,5140,5140,0
20240530,182700,327133680,5140,5140,5140,5140,0
20240530,182600,327133680,5140,5140,5140,5140,0
20240530,182500,327133680,5140,5140,5140,5140,0
20240530,182400,327133680,5140,5140,5140,5140,0
20240530,182300,327133680,5140,5140,5140,5140,0
20240530,182200,327133680,5140,5140,5140,5140,0
20240530,182100,327133680,5140,5140,5140,5140,0
20240530,182000,327133680,5140,5140,5140,5140,0
20240530,181900,327133680,5140,5140,5140,5140,0
20240530,181800,327133680,5140,5140,5140,5140,0
20240530,181700,327133680,5140,5140,5140,5140,0
20240530,181600,327133680,5140,5140,5140,5140,0
20240530,181500,327133680,5140,5140,5140,5140,0
20240530,181400,327133680,5140,5140,5140,5140,0
20240530,181300,327133680,5140,5140,5140,5140,0
20240530,181200,327133680,5140,5140,5140,5140,0
20240530,181100,327133680,5140,5140,5140,5140,0
20240530,181000,327133680,5140,5140,5140,5140,0
20240530,180900,327133680,5140,5140,5140,5140,0
20240530,180800,327133680,5140,5140,5140,5140,0
20240530,180700,327133680,5140,5140,5140,5140,0
20240530,180600,327133680,5140,5140,5140,5140,0
20240530,180500,327133680,5140,5140,5140,5140,0
20240530,180400,327133680,5140,5140,5140,5140,0
20240530,180300,327133680,5140,5140,5140,5140,0
20240530,180200,327133680,5140,5140,5140,5140,0
20240530,180100,327133680,5140,5140,5140,5140,1571
20240530,180000,327133680,5140,5140,5140,5140,0
20240530,175900,327133680,5140,5140,5140,5140,0
20240530,175800,327133680,5140,5140,5140,5140,0
20240530,175700,327133680,5140,5140,5140,5140,0
20240530,175600,327133680,5140,5140,5140,5140,0
20240530,175500,327133680,5140,5140,5140,5140,0
20240530,175400,327133680,5140,5140,5140,5140,0
20240530,175300,327133680,5140,5140,5140,5140,0
20240530,175200,327133680,5140,5140,5140,5140,0
20240530,175100,327133680,5140,5140,5140,5140,0
20240530,175000,327133680,5140,5140,5140,5140,0
20240530,174900,327133680,5140,5140,5140,5140,0
20240530,174800,327133680,5140,5140,5140,5140,0
20240530,174700,327133680,5140,5140,5140,5140,0
20240530,174600,327133680,5140,5140,5140,5140,0
20240530,174500,327133680,5140,5140,5140,5140,0
20240530,174400,327133680,5140,5140,5140,5140,0
20240530,174300,327133680,5140,5140,5140,5140,0
20240530,174200,327133680,5140,5140,5140,5140,0
20240530,174100,327133680,5140,5140,5140,5140,0
20240530,174000,327133680,5140,5140,5140,5140,0
20240530,173900,327133680,5140,5140,5140,5140,0
20240530,173800,327133680,5140,5140,5140,5140,0
20240530,173700,327133680,5140,5140,5140,5140,0
20240530,173600,327133680,5140,5140,5140,5140,0
20240530,173500,327133680,5140,5140,5140,5140,0
20240530,173400,327133680,5140,5140,5140,5140,0
20240530,173300,327133680,5140,5140,5140,5140,0
20240530,173200,327133680,5140,5140,5140,5140,0
20240530,173100,327133680,5140,5140,5140,5140,1571
20240530,173000,327133680,5140,5140,5140,5140,0
20240530,172900,327133680,5140,5140,5140,5140,0
20240530,172800,327133680,5140,5140,5140,5140,0
20240530,172700,327133680,5140,5140,5140,5140,0
20240530,172600,327133680,5140,5140,5140,5140,0
20240530,172500,327133680,5140,5140,5140,5140,0
20240530,172400,327133680,5140,5140,5140,5140,0
20240530,172300,327133680,5140,5140,5140,5140,0
20240530,172200,327133680,5140,5140,5140,5140,0
20240530,172100,327133680,5140,5140,5140,5140,0
20240530,172000,327133680,5140,5140,5140,5140,0
20240530,171900,327133680,5140,5140,5140,5140,0
20240530,171800,327133680,5140,5140,5140,5140,0
20240530,171700,327133680,5140,5140,5140,5140,0
20240530,171600,327133680,5140,5140,5140,5140,0
20240530,171500,327133680,5140,5140,5140,5140,0
20240530,171400,327133680,5140,5140,5140,5140,0
20240530,171300,327133680,5140,5140,5140,5140,0
20240530,171200,327133680,5140,5140,5140,5140,0
20240530,171100,327133680,5140,5140,5140,5140,0
20240530,171000,327133680,5140,5140,5140,5140,0
20240530,170900,327133680,5140,5140,5140,5140,0
20240530,170800,327133680,5140,5140,5140,5140,0
20240530,170700,327133680,5140,5140,5140,5140,0
20240530,170600,327133680,5140,5140,5140,5140,0
20240530,170500,327133680,5140,5140,5140,5140,0
20240530,170400,327133680,5140,5140,5140,5140,0
20240530,170300,327133680,5140,5140,5140,5140,0
20240530,170200,327133680,5140,5140,5140,5140,0
20240530,170100,327133680,5140,5140,5140,5140,1571
20240530,170000,327133680,5140,5140,5140,5140,0
20240530,165900,327133680,5140,5140,5140,5140,0
20240530,165800,327133680,5140,5140,5140,5140,0
20240530,165700,327133680,5140,5140,5140,5140,0
20240530,165600,327133680,5140,5140,5140,5140,0
20240530,165500,327133680,5140,5140,5140,5140,0
20240530,165400,327133680,5140,5140,5140,5140,0
20240530,165300,327133680,5140,5140,5140,5140,0
20240530,165200,327133680,5140,5140,5140,5140,0
20240530,165100,327133680,5140,5140,5140,5140,0
20240530,165000,327133680,5140,5140,5140,5140,0
20240530,164900,327133680,5140,5140,5140,5140,0
20240530,164800,327133680,5140,5140,5140,5140,0
20240530,164700,327133680,5140,5140,5140,5140,0
20240530,164600,327133680,5140,5140,5140,5140,0
20240530,164500,327133680,5140,5140,5140,5140,0
20240530,164400,327133680,5140,5140,5140,5140,0
20240530,164300,327133680,5140,5140,5140,5140,0
20240530,164200,327133680,5140,5140,5140,5140,0
20240530,164100,327133680,5140,5140,5140,5140,0
20240530,164000,327133680,5140,5140,5140,5140,0
20240530,163900,327133680,5140,5140,5140,5140,0
20240530,163800,327133680,5140,5140,5140,5140,0
20240530,163700,327133680,5140,5140,5140,5140,0
20240530,163600,327133680,5140,5140,5140,5140,0
20240530,163500,327133680,5140,5140,5140,5140,0
20240530,163400,327133680,5140,5140,5140,5140,0
20240530,163300,327133680,5140,5140,5140,5140,0
20240530,163200,327133680,5140,5140,5140,5140,0
20240530,163100,327133680,5140,5140,5140,5140,1571
20240530,163000,327133680,5140,5140,5140,5140,0
20240530,162900,327133680,5140,5140,5140,5140,0
20240530,162800,327133680,5140,5140,5140,5140,0
20240530,162700,327133680,5140,5140,5140,5140,0
20240530,162600,327133680,5140,5140,5140,5140,0
20240530,162500,327133680,5140,5140,5140,5140,0
20240530,162400,327133680,5140,5140,5140,5140,0
20240530,162300,327133680,5140,5140,5140,5140,0
20240530,162200,327133680,5140,5140,5140,5140,0
20240530,162100,327133680,5140,5140,5140,5140,0
20240530,162000,327133680,5140,5140,5140,5140,0
20240530,161900,327133680,5140,5140,5140,5140,0
20240530,161800,327133680,5140,5140,5140,5140,0
20240530,161700,327133680,5140,5140,5140,5140,0
20240530,161600,327133680,5140,5140,5140,5140,0
20240530,161500,327133680,5140,5140,5140,5140,0
20240530,161400,327133680,5140,5140,5140,5140,0
20240530,161300,327133680,5140,5140,5140,5140,0
20240530,161200,327133680,5140,5140,5140,5140,0
20240530,161100,327133680,5140,5140,5140,5140,0
20240530,161000,327133680,5140,5140,5140,5140,0
20240530,160900,327133680,5140,5140,5140,5140,0
20240530,160800,327133680,5140,5140,5140,5140,0
20240530,160700,327133680,5140,5140,5140,5140,0
20240530,160600,327133680,5140,5140,5140,5140,0
20240530,160500,327133680,5140,5140,5140,5140,0
20240530,160400,327133680,5140,5140,5140,5140,0
20240530,160300,327133680,5140,5140,5140,5140,0
20240530,160200,327133680,5140,5140,5140,5140,0
20240530,160100,327133680,5140,5140,5140,5140,1571
20240530,160000,327133680,5140,5140,5140,5140,0
20240530,155900,327133680,5140,5140,5140,5140,0
20240530,155800,327133680,5140,5140,5140,5140,0
20240530,155700,327133680,5140,5140,5140,5140,0
20240530,155600,327133680,5140,5140,5140,5140,0
20240530,155500,327133680,5140,5140,5140,5140,0
20240530,155400,327133680,5140,5140,5140,5140,0
20240530,155300,327133680,5140,5140,5140,5140,0
20240530,155200,327133680,5140,5140,5140,5140,0
20240530,155100,327133680,5140,5140,5140,5140,0
20240530,155000,327133680,5140,5140,5140,5140,0
20240530,154900,327133680,5140,5140,5140,5140,0
20240530,154800,327133680,5140,5140,5140,5140,0
20240530,154700,327133680,5140,5140,5140,5140,0
20240530,154600,327133680,5140,5140,5140,5140,0
20240530,154500,327133680,5140,5140,5140,5140,0
20240530,154400,327133680,5140,5140,5140,5140,0
20240530,154300,327133680,5140,5140,5140,5140,0
20240530,154200,327133680,5140,5140,5140,5140,0
20240530,154100,327133680,5140,5140,5140,5140,0
20240530,154000,327133680,5140,5140,5140,5140,0
20240530,153900,327133680,5140,5140,5140,5140,0
20240530,153800,327133680,5140,5140,5140,5140,0
20240530,153700,327133680,5140,5140,5140,5140,0
20240530,153600,327133680,5140,5140,5140,5140,0
20240530,153500,327133680,5140,5140,5140,5140,0
20240530,153400,327133680,5140,5140,5140,5140,0
20240530,153300,327133680,5140,5140,5140,5140,0
20240530,153200,327133680,5140,5140,5140,5140,0
20240530,153100,327133680,5140,5140,5140,5140,1571
20240530,153000,327133680,5140,5140,5140,5140,1571
20240530,152900,319058740,5170,5170,5170,5170,0
20240530,152800,319058740,5170,5170,5170,5170,0
20240530,152700,319058740,5170,5170,5170,5170,0
20240530,152600,319058740,5170,5170,5170,5170,0
20240530,152500,319058740,5170,5170,5170,5170,0
20240530,152400,319058740,5170,5170,5170,5170,0
20240530,152300,319058740,5170,5170,5170,5170,0
20240530,152200,319058740,5170,5170,5170,5170,0
20240530,152100,319058740,5170,5170,5170,5170,0
20240530,152000,319058740,5170,5170,5170,5170,0
20240530,151900,319058740,5170,5160,5170,5140,612
20240530,151800,315912760,5160,5160,5170,5160,46
20240530,151700,315675380,5170,5170,5170,5170,216
20240530,151600,314558660,5170,5170,5170,5170,0
20240530,151500,314558660,5170,5160,5170,5160,75
20240530,151400,314171210,5140,5150,5150,5140,100
20240530,151300,313656740,5160,5150,5160,5150,32
20240530,151200,313491920,5160,5150,5170,5140,2031
20240530,151100,303051740,5150,5170,5170,5150,149
20240530,151000,302283870,5170,5170,5170,5170,2
20240530,150900,302273530,5150,5150,5150,5150,49
20240530,150800,302021180,5150,5160,5160,5150,865
20240530,150700,297566270,5170,5170,5170,5170,0
20240530,150600,297566270,5170,5170,5170,5170,401
20240530,150500,295493100,5180,5180,5180,5180,0
20240530,150400,295493100,5180,5180,5180,5170,232
20240530,150300,294293340,5180,5180,5180,5180,52
20240530,150200,294023980,5170,5170,5180,5170,658
20240530,150100,290622100,5180,5180,5180,5180,22
20240530,150000,290508140,5180,5180,5180,5180,0
20240530,145900,290508140,5180,5180,5180,5180,0
20240530,145800,290508140,5180,5180,5180,5180,35
20240530,145700,290326840,5190,5190,5190,5190,1
20240530,145600,290321650,5190,5190,5190,5190,0
20240530,145500,290321650,5190,5190,5190,5190,2061
20240530,145400,279625060,5190,5170,5190,5170,2012
20240530,145300,269190880,5170,5170,5170,5170,0
20240530,145200,269190880,5170,5170,5170,5170,200
20240530,145100,268156880,5150,5150,5150,5150,0
20240530,145000,268156880,5150,5170,5170,5150,103
20240530,144900,267625730,5150,5150,5150,5150,0
20240530,144800,267625730,5150,5160,5160,5150,99
20240530,144700,267115380,5160,5160,5160,5160,1
20240530,144600,267110220,5170,5160,5170,5150,89
20240530,144500,266650880,5170,5170,5170,5160,87
20240530,144400,266201380,5170,5160,5170,5150,157
20240530,144300,265391240,5170,5160,5170,5160,362
20240530,144200,263521500,5170,5160,5170,5160,245
20240530,144100,262256080,5170,5160,5170,5160,188
20240530,144000,261285050,5170,5170,5170,5160,87
20240530,143900,260835320,5160,5160,5160,5160,0
20240530,143800,260835320,5160,5160,5160,5160,0
20240530,143700,260835320,5160,5170,5170,5160,320
20240530,143600,259182520,5160,5160,5170,5160,163
20240530,143500,258340790,5170,5170,5170,5170,35
20240530,143400,258159840,5170,5170,5170,5170,0
20240530,143300,258159840,5170,5170,5170,5170,1030
20240530,143200,252834740,5160,5160,5160,5160,220
20240530,143100,251699540,5170,5170,5170,5170,1
20240530,143000,251694370,5160,5160,5160,5160,0
20240530,142900,251694370,5160,5160,5160,5160,0
20240530,142800,251694370,5160,5170,5170,5160,56
20240530,142700,251405390,5160,5160,5160,5160,0
20240530,142600,251405390,5160,5160,5160,5160,30
20240530,142500,251250590,5170,5170,5170,5170,0
20240530,142400,251250590,5170,5170,5170,5170,35
20240530,142300,251069640,5170,5170,5170,5170,2
20240530,142200,251059300,5150,5150,5150,5150,0
20240530,142100,251059300,5150,5160,5160,5150,605
20240530,142000,247943050,5170,5170,5170,5170,18
20240530,141900,247849990,5170,5170,5170,5170,0
20240530,141800,247849990,5170,5170,5170,5170,1
20240530,141700,247844820,5170,5170,5170,5170,35
20240530,141600,247663870,5170,5170,5170,5170,0
20240530,141500,247663870,5170,5170,5170,5170,1
20240530,141400,247658700,5160,5160,5160,5160,3
20240530,141300,247643220,5160,5170,5170,5160,8
20240530,141200,247601880,5170,5160,5170,5160,7
20240530,141100,247565740,5170,5170,5170,5170,2
20240530,141000,247555400,5160,5160,5160,5160,0
20240530,140900,247555400,5160,5160,5160,5160,0
20240530,140800,247555400,5160,5160,5160,5160,0
20240530,140700,247555400,5160,5160,5160,5160,56
20240530,140600,247266440,5160,5160,5160,5160,0
20240530,140500,247266440,5160,5160,5160,5160,130
20240530,140400,246595640,5160,5160,5160,5160,133
20240530,140300,245909360,5170,5170,5170,5170,2
20240530,140200,245899020,5160,5160,5160,5160,639
20240530,140100,242601780,5170,5160,5170,5160,87
20240530,140000,242152840,5170,5170,5170,5170,359
20240530,135900,240296810,5170,5170,5170,5170,0
20240530,135800,240296810,5170,5170,5170,5170,0
20240530,135700,240296810,5170,5170,5170,5170,2000
20240530,135600,229956810,5180,5180,5180,5180,0
20240530,135500,229956810,5180,5180,5180,5180,35
20240530,135400,229775510,5180,5180,5180,5180,0
20240530,135300,229775510,5180,5180,5180,5180,0
20240530,135200,229775510,5180,5180,5180,5180,380
20240530,135100,227807110,5170,5170,5170,5170,788
20240530,135000,223733150,5170,5180,5180,5170,6
20240530,134900,223702120,5180,5180,5180,5180,0
20240530,134800,223702120,5180,5180,5180,5180,7
20240530,134700,223665860,5180,5180,5180,5180,25
20240530,134600,223536360,5180,5170,5180,5170,45
20240530,134500,223303360,5180,5180,5180,5180,19
20240530,134400,223204940,5180,5180,5180,5180,0
20240530,134300,223204940,5180,5170,5180,5170,112
20240530,134200,222625780,5170,5170,5170,5170,100
20240530,134100,222108780,5170,5170,5170,5170,100
20240530,134000,221591780,5180,5180,5180,5180,16
20240530,133900,221508900,5180,5180,5180,5180,10
20240530,133800,221457100,5180,5180,5180,5180,1
20240530,133700,221451920,5170,5170,5170,5170,0
20240530,133600,221451920,5170,5170,5170,5170,38
20240530,133500,221255460,5180,5180,5180,5180,0
20240530,133400,221255460,5180,5180,5180,5180,35
20240530,133300,221074160,5170,5170,5170,5170,100
20240530,133200,220557160,5180,5180,5180,5180,41
20240530,133100,220344780,5180,5180,5180,5180,17
20240530,133000,220256720,5180,5180,5180,5180,0
20240530,132900,220256720,5180,5180,5180,5180,1
20240530,132800,220251540,5180,5180,5180,5180,2
20240530,132700,220241180,5180,5180,5180,5180,0
20240530,132600,220241180,5180,5180,5180,5180,0
20240530,132500,220241180,5180,5180,5180,5180,0
20240530,132400,220241180,5180,5180,5180,5180,5
20240530,132300,220215280,5190,5190,5190,5190,10
20240530,132200,220163380,5180,5180,5180,5180,34
20240530,132100,219987260,5190,5190,5190,5190,0
20240530,132000,219987260,5190,5180,5190,5170,53
20240530,131900,219712840,5180,5180,5180,5180,0
20240530,131800,219712840,5180,5180,5180,5180,1
20240530,131700,219707660,5180,5180,5180,5180,0
20240530,131600,219707660,5180,5180,5180,5180,0
20240530,131500,219707660,5180,5180,5180,5180,236
20240530,131400,218485180,5180,5180,5180,5180,75
20240530,131300,218096680,5180,5180,5180,5180,651
20240530,131200,214724500,5180,5180,5180,5180,0
20240530,131100,214724500,5180,5180,5180,5180,468
20240530,131000,212300260,5180,5180,5180,5180,0
20240530,130900,212300260,5180,5190,5190,5180,80
20240530,130800,211885840,5190,5190,5190,5190,202
20240530,130700,210837460,5200,5200,5200,5200,2
20240530,130600,210827060,5190,5190,5200,5190,4
20240530,130500,210806280,5190,5190,5190,5190,47
20240530,130400,210562350,5190,5190,5190,5190,153
20240530,130300,209768280,5190,5190,5190,5190,12
20240530,130200,209706000,5190,5190,5190,5190,0
20240530,130100,209706000,5190,5190,5190,5190,0
20240530,130000,209706000,5190,5190,5190,5190,26
20240530,125900,209571060,5190,5190,5190,5190,0
20240530,125800,209571060,5190,5190,5190,5190,155
20240530,125700,208766610,5190,5190,5190,5190,1999
20240530,125600,198391800,5200,5200,5200,5200,3
20240530,125500,198376200,5200,5200,5200,5200,0
20240530,125400,198376200,5200,5200,5200,5200,3
20240530,125300,198360600,5200,5200,5200,5200,2
20240530,125200,198350200,5200,5200,5200,5200,0
20240530,125100,198350200,5200,5200,5200,5200,0
20240530,125000,198350200,5200,5200,5200,5200,49
20240530,124900,198095400,5200,5200,5200,5200,0
20240530,124800,198095400,5200,5200,5200,5200,0
20240530,124700,198095400,5200,5200,5200,5200,1
20240530,124600,198090200,5200,5200,5200,5200,0
20240530,124500,198090200,5200,5200,5200,5200,0
20240530,124400,198090200,5200,5200,5200,5200,0
20240530,124300,198090200,5200,5200,5200,5200,1
20240530,124200,198085000,5200,5200,5200,5200,0
20240530,124100,198085000,5200,5200,5200,5200,0
20240530,124000,198085000,5200,5190,5200,5190,219
20240530,123900,196948230,5200,5200,5200,5200,0
20240530,123800,196948230,5200,5200,5200,5200,0
20240530,123700,196948230,5200,5200,5200,5200,0
20240530,123600,196948230,5200,5200,5200,5200,1
20240530,123500,196943030,5200,5200,5200,5200,46
20240530,123400,196703830,5210,5210,5210,5210,0
20240530,123300,196703830,5210,5210,5210,5210,0
20240530,123200,196703830,5210,5210,5210,5210,0
20240530,123100,196703830,5210,5210,5210,5210,0
20240530,123000,196703830,5210,5210,5210,5210,0
20240530,122900,196703830,5210,5210,5210,5210,2
20240530,122800,196693410,5210,5210,5210,5210,0
20240530,122700,196693410,5210,5210,5210,5210,0
20240530,122600,196693410,5210,5210,5210,5210,22
20240530,122500,196578790,5210,5210,5210,5210,0
20240530,122400,196578790,5210,5210,5210,5210,7
20240530,122300,196542320,5210,5210,5210,5210,2
20240530,122200,196531900,5200,5200,5200,5200,0
20240530,122100,196531900,5200,5210,5210,5200,171
20240530,122000,195642580,5200,5200,5200,5200,101
20240530,121900,195117380,5200,5200,5200,5200,0
20240530,121800,195117380,5200,5200,5200,5200,95
20240530,121700,194623380,5200,5200,5200,5200,582
20240530,121600,191596980,5200,5190,5200,5190,36
20240530,121500,191410060,5190,5190,5190,5190,22
20240530,121400,191295880,5180,5180,5180,5180,0
20240530,121300,191295880,5180,5180,5190,5180,519
20240530,121200,188607220,5180,5180,5180,5180,0
20240530,121100,188607220,5180,5180,5180,5180,0
20240530,121000,188607220,5180,5180,5180,5180,130
20240530,120900,187933820,5180,5180,5180,5180,100
20240530,120800,187415820,5180,5180,5180,5180,0
20240530,120700,187415820,5180,5180,5180,5180,45
20240530,120600,187182720,5170,5170,5170,5170,263
20240530,120500,185823010,5170,5170,5170,5170,0
20240530,120400,185823010,5170,5170,5170,5170,1
20240530,120300,185817840,5170,5170,5170,5170,0
20240530,120200,185817840,5170,5170,5170,5170,0
20240530,120100,185817840,5170,5170,5170,5170,0
20240530,120000,185817840,5170,5170,5170,5170,16
20240530,115900,185735120,5170,5170,5170,5170,20
20240530,115800,185631720,5180,5180,5180,5180,0
20240530,115700,185631720,5180,5180,5180,5180,0
20240530,115600,185631720,5180,5180,5180,5180,0
20240530,115500,185631720,5180,5180,5180,5180,5
20240530,115400,185605820,5180,5180,5180,5180,2
20240530,115300,185595460,5160,5180,5180,5160,102
20240530,115200,185068990,5170,5170,5170,5170,1
20240530,115100,185063820,5160,5160,5160,5160,0
20240530,115000,185063820,5160,5160,5160,5160,100
20240530,114900,184547820,5180,5180,5180,5180,2
20240530,114800,184537460,5160,5180,5180,5160,91
20240530,114700,184067500,5180,5180,5180,5180,0
20240530,114600,184067500,5180,5180,5180,5180,0
20240530,114500,184067500,5180,5180,5180,5180,0
20240530,114400,184067500,5180,5160,5180,5160,24
20240530,114300,183943620,5180,5180,5180,5180,1
20240530,114200,183938440,5180,5180,5180,5180,0
20240530,114100,183938440,5180,5180,5180,5180,0
20240530,114000,183938440,5180,5180,5180,5180,16
20240530,113900,183855560,5180,5180,5180,5180,12
20240530,113800,183793400,5160,5160,5160,5160,0
20240530,113700,183793400,5160,5180,5180,5160,133
20240530,113600,183106570,5180,5180,5180,5180,0
20240530,113500,183106570,5180,5180,5180,5180,0
20240530,113400,183106570,5180,5180,5180,5180,0
20240530,113300,183106570,5180,5180,5180,5180,15
20240530,113200,183028870,5180,5170,5180,5170,79
20240530,113100,182620420,5170,5170,5170,5170,100
20240530,113000,182103420,5170,5170,5170,5170,0
20240530,112900,182103420,5170,5170,5170,5170,0
20240530,112800,182103420,5170,5170,5170,5170,1
20240530,112700,182098250,5170,5170,5170,5170,21
20240530,112600,181989680,5170,5170,5170,5170,0
20240530,112500,181989680,5170,5170,5170,5170,1
20240530,112400,181984510,5180,5180,5180,5180,1
20240530,112300,181979330,5190,5160,5190,5140,2058
20240530,112200,171387640,5160,5160,5160,5160,0
20240530,112100,171387640,5160,5160,5160,5160,24
20240530,112000,171263800,5190,5190,5190,5190,16
20240530,111900,171180760,5190,5190,5190,5190,2
20240530,111800,171170380,5160,5160,5160,5160,58
20240530,111700,170871100,5190,5190,5190,5190,0
20240530,111600,170871100,5190,5190,5190,5190,2
20240530,111500,170860720,5150,5150,5150,5150,0
20240530,111400,170860720,5150,5170,5170,5150,4829
20240530,111300,145946760,5180,5180,5180,5180,24
20240530,111200,145822440,5190,5190,5190,5190,300
20240530,111100,144265440,5190,5190,5190,5190,0
20240530,111000,144265440,5190,5190,5190,5190,342
20240530,110900,142490460,5190,5190,5190,5190,0
20240530,110800,142490460,5190,5190,5190,5160,1023
20240530,110700,137205380,5190,5190,5190,5190,100
20240530,110600,136686380,5190,5190,5190,5190,0
20240530,110500,136686380,5190,5190,5190,5190,1022
20240530,110400,131382200,5190,5190,5190,5190,20
20240530,110300,131278400,5190,5190,5190,5190,1
20240530,110200,131273210,5190,5190,5190,5190,45
20240530,110100,131039660,5190,5190,5190,5190,122
20240530,110000,130406480,5190,5190,5190,5190,16
20240530,105900,130323440,5190,5190,5190,5190,200
20240530,105800,129285440,5190,5190,5190,5190,1
20240530,105700,129280250,5190,5190,5190,5190,0
20240530,105600,129280250,5190,5190,5190,5190,0
20240530,105500,129280250,5190,5190,5190,5190,3000
20240530,105400,113710250,5190,5190,5190,5190,0
20240530,105300,113710250,5190,5190,5190,5190,2
20240530,105200,113699870,5170,5170,5170,5170,0
20240530,105100,113699870,5170,5170,5170,5170,38
20240530,105000,113503410,5190,5190,5190,5190,1001
20240530,104900,108308220,5190,5190,5190,5190,335
20240530,104800,106569570,5190,5190,5190,5190,10
20240530,104700,106517670,5190,5190,5190,5190,12
20240530,104600,106455390,5170,5170,5170,5170,0
20240530,104500,106455390,5170,5180,5180,5170,257
20240530,104400,105124350,5180,5180,5180,5180,0
20240530,104300,105124350,5180,5180,5180,5180,0
20240530,104200,105124350,5180,5180,5180,5180,0
20240530,104100,105124350,5180,5180,5180,5180,0
20240530,104000,105124350,5180,5180,5180,5180,32
20240530,103900,104958590,5160,5160,5160,5160,0
20240530,103800,104958590,5160,5160,5160,5160,0
20240530,103700,104958590,5160,5160,5160,5160,1
20240530,103600,104953430,5180,5180,5180,5180,3
20240530,103500,104937890,5180,5180,5180,5180,0
20240530,103400,104937890,5180,5180,5180,5180,0
20240530,103300,104937890,5180,5180,5190,5160,788
20240530,103200,100856430,5180,5180,5180,5180,3
20240530,103100,100840890,5180,5180,5180,5180,12
20240530,103000,100778730,5180,5180,5180,5180,0
20240530,102900,100778730,5180,5180,5180,5180,0
20240530,102800,100778730,5180,5180,5180,5180,0
20240530,102700,100778730,5180,5180,5180,5180,2
20240530,102600,100768370,5150,5160,5160,5150,298
20240530,102500,99233040,5170,5160,5170,5160,102
20240530,102400,98706700,5160,5170,5190,5160,302
20240530,102300,97145560,5190,5190,5190,5190,0
20240530,102200,97145560,5190,5180,5190,5180,31
20240530,102100,96984870,5180,5180,5180,5180,111
20240530,102000,96409890,5170,5180,5180,5170,116
20240530,101900,95810010,5170,5170,5170,5170,10
20240530,101800,95758310,5180,5170,5180,5170,869
20240530,101700,91258180,5170,5170,5170,5170,0
20240530,101600,91258180,5170,5150,5170,5150,102
20240530,101500,90732840,5150,5150,5150,5150,0
20240530,101400,90732840,5150,5150,5150,5150,356
20240530,101300,88899440,5150,5150,5150,5150,1
20240530,101200,88894290,5150,5150,5150,5150,35
20240530,101100,88714040,5150,5150,5150,5150,3
20240530,101000,88698590,5140,5140,5140,5140,794
20240530,100900,84617430,5140,5130,5140,5130,391
20240530,100800,82609540,5140,5140,5140,5140,301
20240530,100700,81062400,5150,5150,5150,5150,0
20240530,100600,81062400,5150,5150,5150,5150,2
20240530,100500,81052100,5140,5140,5140,5140,101
20240530,100400,80532960,5140,5140,5150,5140,322
20240530,100300,78877860,5140,5150,5150,5140,395
20240530,100200,76847210,5150,5150,5150,5140,291
20240530,100100,75350200,5150,5150,5150,5150,0
20240530,100000,75350200,5150,5150,5150,5150,16
20240530,095900,75267800,5150,5150,5150,5150,0
20240530,095800,75267800,5150,5150,5150,5150,424
20240530,095700,73084200,5150,5150,5150,5150,0
20240530,095600,73084200,5150,5150,5150,5150,1076
20240530,095500,67542800,5150,5150,5150,5150,68
20240530,095400,67192600,5150,5150,5150,5150,6
20240530,095300,67161700,5140,5140,5140,5140,2
20240530,095200,67151420,5140,5140,5140,5140,0
20240530,095100,67151420,5140,5150,5150,5140,1542
20240530,095000,59215120,5150,5150,5150,5150,130
20240530,094900,58545620,5150,5150,5150,5150,0
20240530,094800,58545620,5150,5150,5150,5150,0
20240530,094700,58545620,5150,5150,5150,5150,1
20240530,094600,58540470,5140,5140,5140,5140,49
20240530,094500,58288610,5140,5150,5150,5140,501
20240530,094400,55708470,5150,5150,5150,5150,1
20240530,094300,55703320,5150,5150,5150,5150,319
20240530,094200,54060470,5140,5140,5140,5140,212
20240530,094100,52970790,5140,5140,5140,5140,20
20240530,094000,52867990,5150,5140,5150,5140,517
20240530,093900,50205450,5150,5150,5150,5150,600
20240530,093800,47115450,5150,5140,5150,5140,102
20240530,093700,46591150,5150,5150,5150,5150,1
20240530,093600,46586000,5140,5140,5140,5140,10
20240530,093500,46534600,5140,5140,5140,5140,1712
20240530,093400,37734920,5150,5160,5160,5150,2
20240530,093300,37724610,5160,5140,5160,5140,125
20240530,093200,37081410,5140,5140,5140,5140,202
20240530,093100,36043130,5150,5150,5150,5150,1741
20240530,093000,27076980,5140,5150,5150,5140,39
20240530,092900,26876140,5150,5150,5150,5150,2
20240530,092800,26865840,5150,5150,5150,5150,0
20240530,092700,26865840,5150,5150,5150,5150,51
20240530,092600,26603190,5150,5150,5150,5150,45
20240530,092500,26371440,5150,5150,5150,5150,11
20240530,092400,26314790,5140,5140,5140,5140,0
20240530,092300,26314790,5140,5140,5140,5140,0
20240530,092200,26314790,5140,5140,5140,5140,309
20240530,092100,24726530,5140,5130,5140,5130,156
20240530,092000,23925250,5130,5140,5140,5130,38
20240530,091900,23729940,5140,5140,5140,5140,0
20240530,091800,23729940,5140,5140,5140,5140,0
20240530,091700,23729940,5140,5140,5140,5140,0
20240530,091600,23729940,5140,5150,5150,5140,320
20240530,091500,22081990,5150,5150,5150,5150,20
20240530,091400,21978990,5160,5160,5160,5160,0
20240530,091300,21978990,5160,5160,5160,5160,0
20240530,091200,21978990,5160,5160,5160,5150,991
20240530,091100,16865480,5160,5160,5160,5160,0
20240530,091000,16865480,5160,5120,5160,5120,59
20240530,090900,16561240,5120,5120,5120,5120,70
20240530,090800,16202840,5120,5120,5120,5120,7
20240530,090700,16167000,5110,5160,5160,5110,1372
20240530,090600,9139340,5140,5140,5140,5140,0
20240530,090500,9139340,5140,5150,5150,5140,673
20240530,090400,5678490,5160,5170,5170,5160,810
20240530,090300,1498880,5160,5160,5160,5160,5
20240530,090200,1473080,5180,5180,5180,5180,0
20240530,090100,1473080,5180,5180,5180,5180,72
20240530,090000,1100120,5180,5140,5180,5140,214