KissMeData/014530/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,190000,13489990985,3970,3970,3970,3970,21334
20240530,185900,13489990985,3970,3970,3970,3970,0
20240530,185800,13489990985,3970,3970,3970,3970,0
20240530,185700,13489990985,3970,3970,3970,3970,0
20240530,185600,13489990985,3970,3970,3970,3970,0
20240530,185500,13489990985,3970,3970,3970,3970,0
20240530,185400,13489990985,3970,3970,3970,3970,0
20240530,185300,13489990985,3970,3970,3970,3970,0
20240530,185200,13489990985,3970,3970,3970,3970,0
20240530,185100,13489990985,3970,3970,3970,3970,0
20240530,185000,13489990985,3970,3970,3970,3970,0
20240530,184900,13489990985,3970,3970,3970,3970,0
20240530,184800,13489990985,3970,3970,3970,3970,0
20240530,184700,13489990985,3970,3970,3970,3970,0
20240530,184600,13489990985,3970,3970,3970,3970,0
20240530,184500,13489990985,3970,3970,3970,3970,0
20240530,184400,13489990985,3970,3970,3970,3970,0
20240530,184300,13489990985,3970,3970,3970,3970,0
20240530,184200,13489990985,3970,3970,3970,3970,0
20240530,184100,13489990985,3970,3970,3970,3970,0
20240530,184000,13489990985,3970,3970,3970,3970,0
20240530,183900,13489990985,3970,3970,3970,3970,0
20240530,183800,13489990985,3970,3970,3970,3970,0
20240530,183700,13489990985,3970,3970,3970,3970,0
20240530,183600,13489990985,3970,3970,3970,3970,0
20240530,183500,13489990985,3970,3970,3970,3970,0
20240530,183400,13489990985,3970,3970,3970,3970,0
20240530,183300,13489990985,3970,3970,3970,3970,0
20240530,183200,13489990985,3970,3970,3970,3970,0
20240530,183100,13489990985,3970,3970,3970,3970,0
20240530,183000,13489990985,3970,3970,3970,3970,21334
20240530,182900,13489990985,3970,3970,3970,3970,0
20240530,182800,13489990985,3970,3970,3970,3970,0
20240530,182700,13489990985,3970,3970,3970,3970,0
20240530,182600,13489990985,3970,3970,3970,3970,0
20240530,182500,13489990985,3970,3970,3970,3970,0
20240530,182400,13489990985,3970,3970,3970,3970,0
20240530,182300,13489990985,3970,3970,3970,3970,0
20240530,182200,13489990985,3970,3970,3970,3970,0
20240530,182100,13489990985,3970,3970,3970,3970,0
20240530,182000,13489990985,3970,3970,3970,3970,0
20240530,181900,13489990985,3970,3970,3970,3970,0
20240530,181800,13489990985,3970,3970,3970,3970,0
20240530,181700,13489990985,3970,3970,3970,3970,0
20240530,181600,13489990985,3970,3970,3970,3970,0
20240530,181500,13489990985,3970,3970,3970,3970,0
20240530,181400,13489990985,3970,3970,3970,3970,0
20240530,181300,13489990985,3970,3970,3970,3970,0
20240530,181200,13489990985,3970,3970,3970,3970,0
20240530,181100,13489990985,3970,3970,3970,3970,0
20240530,181000,13489990985,3970,3970,3970,3970,0
20240530,180900,13489990985,3970,3970,3970,3970,0
20240530,180800,13489990985,3970,3970,3970,3970,0
20240530,180700,13489990985,3970,3970,3970,3970,0
20240530,180600,13489990985,3970,3970,3970,3970,0
20240530,180500,13489990985,3970,3970,3970,3970,0
20240530,180400,13489990985,3970,3970,3970,3970,0
20240530,180300,13489990985,3970,3970,3970,3970,0
20240530,180200,13489990985,3970,3970,3970,3970,0
20240530,180100,13489990985,3970,3970,3970,3970,0
20240530,180000,13489990985,3970,3970,3970,3970,21334
20240530,175900,13489990985,3970,3970,3970,3970,0
20240530,175800,13489990985,3970,3970,3970,3970,0
20240530,175700,13489990985,3970,3970,3970,3970,0
20240530,175600,13489990985,3970,3970,3970,3970,0
20240530,175500,13489990985,3970,3970,3970,3970,0
20240530,175400,13489990985,3970,3970,3970,3970,0
20240530,175300,13489990985,3970,3970,3970,3970,0
20240530,175200,13489990985,3970,3970,3970,3970,0
20240530,175100,13489990985,3970,3970,3970,3970,0
20240530,175000,13489990985,3970,3970,3970,3970,0
20240530,174900,13489990985,3970,3970,3970,3970,0
20240530,174800,13489990985,3970,3970,3970,3970,0
20240530,174700,13489990985,3970,3970,3970,3970,0
20240530,174600,13489990985,3970,3970,3970,3970,0
20240530,174500,13489990985,3970,3970,3970,3970,0
20240530,174400,13489990985,3970,3970,3970,3970,0
20240530,174300,13489990985,3970,3970,3970,3970,0
20240530,174200,13489990985,3970,3970,3970,3970,0
20240530,174100,13489990985,3970,3970,3970,3970,0
20240530,174000,13489990985,3970,3970,3970,3970,0
20240530,173900,13489990985,3970,3970,3970,3970,0
20240530,173800,13489990985,3970,3970,3970,3970,0
20240530,173700,13489990985,3970,3970,3970,3970,0
20240530,173600,13489990985,3970,3970,3970,3970,0
20240530,173500,13489990985,3970,3970,3970,3970,0
20240530,173400,13489990985,3970,3970,3970,3970,0
20240530,173300,13489990985,3970,3970,3970,3970,0
20240530,173200,13489990985,3970,3970,3970,3970,0
20240530,173100,13489990985,3970,3970,3970,3970,0
20240530,173000,13489990985,3970,3970,3970,3970,21334
20240530,172900,13489990985,3970,3970,3970,3970,0
20240530,172800,13489990985,3970,3970,3970,3970,0
20240530,172700,13489990985,3970,3970,3970,3970,0
20240530,172600,13489990985,3970,3970,3970,3970,0
20240530,172500,13489990985,3970,3970,3970,3970,0
20240530,172400,13489990985,3970,3970,3970,3970,0
20240530,172300,13489990985,3970,3970,3970,3970,0
20240530,172200,13489990985,3970,3970,3970,3970,0
20240530,172100,13489990985,3970,3970,3970,3970,0
20240530,172000,13489990985,3970,3970,3970,3970,0
20240530,171900,13489990985,3970,3970,3970,3970,0
20240530,171800,13489990985,3970,3970,3970,3970,0
20240530,171700,13489990985,3970,3970,3970,3970,0
20240530,171600,13489990985,3970,3970,3970,3970,0
20240530,171500,13489990985,3970,3970,3970,3970,0
20240530,171400,13489990985,3970,3970,3970,3970,0
20240530,171300,13489990985,3970,3970,3970,3970,0
20240530,171200,13489990985,3970,3970,3970,3970,0
20240530,171100,13489990985,3970,3970,3970,3970,0
20240530,171000,13489990985,3970,3970,3970,3970,0
20240530,170900,13489990985,3970,3970,3970,3970,0
20240530,170800,13489990985,3970,3970,3970,3970,0
20240530,170700,13489990985,3970,3970,3970,3970,0
20240530,170600,13489990985,3970,3970,3970,3970,0
20240530,170500,13489990985,3970,3970,3970,3970,0
20240530,170400,13489990985,3970,3970,3970,3970,0
20240530,170300,13489990985,3970,3970,3970,3970,0
20240530,170200,13489990985,3970,3970,3970,3970,0
20240530,170100,13489990985,3970,3970,3970,3970,0
20240530,170000,13489990985,3970,3970,3970,3970,21334
20240530,165900,13489990985,3970,3970,3970,3970,0
20240530,165800,13489990985,3970,3970,3970,3970,0
20240530,165700,13489990985,3970,3970,3970,3970,0
20240530,165600,13489990985,3970,3970,3970,3970,0
20240530,165500,13489990985,3970,3970,3970,3970,0
20240530,165400,13489990985,3970,3970,3970,3970,0
20240530,165300,13489990985,3970,3970,3970,3970,0
20240530,165200,13489990985,3970,3970,3970,3970,0
20240530,165100,13489990985,3970,3970,3970,3970,0
20240530,165000,13489990985,3970,3970,3970,3970,0
20240530,164900,13489990985,3970,3970,3970,3970,0
20240530,164800,13489990985,3970,3970,3970,3970,0
20240530,164700,13489990985,3970,3970,3970,3970,0
20240530,164600,13489990985,3970,3970,3970,3970,0
20240530,164500,13489990985,3970,3970,3970,3970,0
20240530,164400,13489990985,3970,3970,3970,3970,0
20240530,164300,13489990985,3970,3970,3970,3970,0
20240530,164200,13489990985,3970,3970,3970,3970,0
20240530,164100,13489990985,3970,3970,3970,3970,0
20240530,164000,13489990985,3970,3970,3970,3970,0
20240530,163900,13489990985,3970,3970,3970,3970,0
20240530,163800,13489990985,3970,3970,3970,3970,0
20240530,163700,13489990985,3970,3970,3970,3970,0
20240530,163600,13489990985,3970,3970,3970,3970,0
20240530,163500,13489990985,3970,3970,3970,3970,0
20240530,163400,13489990985,3970,3970,3970,3970,0
20240530,163300,13489990985,3970,3970,3970,3970,0
20240530,163200,13489990985,3970,3970,3970,3970,0
20240530,163100,13489990985,3970,3970,3970,3970,0
20240530,163000,13489990985,3970,3970,3970,3970,21334
20240530,162900,13489990985,3970,3970,3970,3970,0
20240530,162800,13489990985,3970,3970,3970,3970,0
20240530,162700,13489990985,3970,3970,3970,3970,0
20240530,162600,13489990985,3970,3970,3970,3970,0
20240530,162500,13489990985,3970,3970,3970,3970,0
20240530,162400,13489990985,3970,3970,3970,3970,0
20240530,162300,13489990985,3970,3970,3970,3970,0
20240530,162200,13489990985,3970,3970,3970,3970,0
20240530,162100,13489990985,3970,3970,3970,3970,0
20240530,162000,13489990985,3970,3970,3970,3970,0
20240530,161900,13489990985,3970,3970,3970,3970,0
20240530,161800,13489990985,3970,3970,3970,3970,0
20240530,161700,13489990985,3970,3970,3970,3970,0
20240530,161600,13489990985,3970,3970,3970,3970,0
20240530,161500,13489990985,3970,3970,3970,3970,0
20240530,161400,13489990985,3970,3970,3970,3970,0
20240530,161300,13489990985,3970,3970,3970,3970,0
20240530,161200,13489990985,3970,3970,3970,3970,0
20240530,161100,13489990985,3970,3970,3970,3970,0
20240530,161000,13489990985,3970,3970,3970,3970,0
20240530,160900,13489990985,3970,3970,3970,3970,0
20240530,160800,13489990985,3970,3970,3970,3970,0
20240530,160700,13489990985,3970,3970,3970,3970,0
20240530,160600,13489990985,3970,3970,3970,3970,0
20240530,160500,13489990985,3970,3970,3970,3970,0
20240530,160400,13489990985,3970,3970,3970,3970,0
20240530,160300,13489990985,3970,3970,3970,3970,0
20240530,160200,13489990985,3970,3970,3970,3970,0
20240530,160100,13489990985,3970,3970,3970,3970,0
20240530,160000,13489990985,3970,3970,3970,3970,21334
20240530,155900,13489990985,3970,3970,3970,3970,0
20240530,155800,13489990985,3970,3970,3970,3970,0
20240530,155700,13489990985,3970,3970,3970,3970,0
20240530,155600,13489990985,3970,3970,3970,3970,0
20240530,155500,13489990985,3970,3970,3970,3970,0
20240530,155400,13489990985,3970,3970,3970,3970,0
20240530,155300,13489990985,3970,3970,3970,3970,0
20240530,155200,13489990985,3970,3970,3970,3970,0
20240530,155100,13489990985,3970,3970,3970,3970,0
20240530,155000,13489990985,3970,3970,3970,3970,0
20240530,154900,13489990985,3970,3970,3970,3970,0
20240530,154800,13489990985,3970,3970,3970,3970,0
20240530,154700,13489990985,3970,3970,3970,3970,0
20240530,154600,13489990985,3970,3970,3970,3970,0
20240530,154500,13489990985,3970,3970,3970,3970,0
20240530,154400,13489990985,3970,3970,3970,3970,0
20240530,154300,13489990985,3970,3970,3970,3970,0
20240530,154200,13489990985,3970,3970,3970,3970,0
20240530,154100,13489990985,3970,3970,3970,3970,0
20240530,154000,13489990985,3970,3970,3970,3970,0
20240530,153900,13489990985,3970,3970,3970,3970,0
20240530,153800,13489990985,3970,3970,3970,3970,0
20240530,153700,13489990985,3970,3970,3970,3970,0
20240530,153600,13489990985,3970,3970,3970,3970,0
20240530,153500,13489990985,3970,3970,3970,3970,0
20240530,153400,13489990985,3970,3970,3970,3970,0
20240530,153300,13489990985,3970,3970,3970,3970,0
20240530,153200,13489990985,3970,3970,3970,3970,0
20240530,153100,13489990985,3970,3970,3970,3970,0
20240530,153000,13489990985,3970,3970,3970,3970,42668
20240530,152900,13405295005,3975,3975,3975,3975,0
20240530,152800,13405295005,3975,3975,3975,3975,0
20240530,152700,13405295005,3975,3975,3975,3975,0
20240530,152600,13405295005,3975,3975,3975,3975,0
20240530,152500,13405295005,3975,3975,3975,3975,0
20240530,152400,13405295005,3975,3975,3975,3975,0
20240530,152300,13405295005,3975,3975,3975,3975,0
20240530,152200,13405295005,3975,3975,3975,3975,0
20240530,152100,13405295005,3975,3975,3975,3975,0
20240530,152000,13405295005,3975,3975,3975,3975,0
20240530,151900,13405295005,3975,3980,3985,3970,8435
20240530,151800,13371727520,3980,3965,3980,3965,4287
20240530,151700,13354717225,3965,3970,3970,3965,1382
20240530,151600,13349233750,3970,3975,3975,3965,1526
20240530,151500,13343179580,3975,3970,3975,3965,1664
20240530,151400,13336573545,3965,3970,3970,3965,6146
20240530,151300,13312204255,3970,3970,3970,3965,720
20240530,151200,13309348260,3970,3975,3975,3970,3310
20240530,151100,13296207470,3975,3970,3975,3970,3902
20240530,151000,13280713240,3975,3975,3975,3975,1758
20240530,150900,13273725190,3970,3970,3980,3970,774
20240530,150800,13270651380,3970,3970,3980,3965,2661
20240530,150700,13260092145,3970,3970,3970,3970,3
20240530,150600,13260080235,3970,3970,3975,3965,3429
20240530,150500,13246476035,3975,3975,3975,3970,94
20240530,150400,13246102845,3970,3970,3970,3970,200
20240530,150300,13245308845,3975,3980,3980,3970,668
20240530,150200,13242655050,3980,3975,3980,3970,314
20240530,150100,13241408380,3970,3970,3970,3965,1506
20240530,150000,13235434640,3975,3970,3975,3970,395
20240530,145900,13233866465,3965,3965,3970,3965,1133
20240530,145800,13229373565,3970,3980,3980,3965,802
20240530,145700,13226190905,3985,3985,3985,3985,0
20240530,145600,13226190905,3985,3975,3985,3975,25
20240530,145500,13226091520,3975,3975,3975,3975,1
20240530,145400,13226087545,3985,3980,3985,3965,2825
20240530,145300,13214874065,3975,3975,3975,3970,1010
20240530,145200,13210861815,3970,3970,3970,3970,949
20240530,145100,13207094285,3975,3970,3975,3965,786
20240530,145000,13203973850,3970,3970,3970,3965,580
20240530,144900,13201671285,3985,3985,3985,3965,575
20240530,144800,13199381310,3965,3965,3985,3965,19267
20240530,144700,13122972360,3970,3970,3970,3970,2760
20240530,144600,13112015160,3980,3980,3980,3970,1783
20240530,144500,13104936535,3970,3975,3985,3970,9820
20240530,144400,13065924075,3975,3975,3975,3975,34
20240530,144300,13065788925,3975,3975,3975,3975,35
20240530,144200,13065649800,3975,3970,3975,3970,1391
20240530,144100,13060126890,3975,3970,3975,3970,228
20240530,144000,13059221530,3975,3970,3975,3970,782
20240530,143900,13056116940,3975,3975,3975,3970,1022
20240530,143800,13052054785,3980,3975,3980,3975,116
20240530,143700,13051593605,3975,3975,3980,3975,286
20240530,143600,13050456675,3980,3980,3980,3980,181
20240530,143500,13049736295,3980,3980,3980,3975,3598
20240530,143400,13035426465,3985,3990,3990,3985,1405
20240530,143300,13029824780,3985,3990,3990,3985,571
20240530,143200,13027548990,3990,3990,3990,3990,589
20240530,143100,13025198880,3985,3985,3985,3985,51
20240530,143000,13024995645,3980,3985,3985,3980,105
20240530,142900,13024577245,3980,3985,3985,3980,329
20240530,142800,13023266230,3980,3980,3980,3980,0
20240530,142700,13023266230,3980,3985,3985,3980,74
20240530,142600,13022971460,3980,3990,3990,3980,164
20240530,142500,13022317960,3985,3985,3990,3985,1137
20240530,142400,13017786965,3980,3980,3980,3975,224
20240530,142300,13016896450,3980,3980,3980,3975,1987
20240530,142200,13008998035,3980,3980,3980,3980,191
20240530,142100,13008237855,3975,3990,3990,3975,1023
20240530,142000,13004165890,3990,3985,3990,3980,1421
20240530,141900,12998500215,3985,3985,3990,3985,718
20240530,141800,12995638980,3985,3995,3995,3975,1632
20240530,141700,12989147725,3995,3990,3995,3990,200
20240530,141600,12988349225,3990,3990,3995,3990,128
20240530,141500,12987838420,3995,3985,3995,3985,3302
20240530,141400,12974679090,3985,3975,3985,3970,484
20240530,141300,12972755215,3975,3975,3985,3970,8538
20240530,141200,12938838540,3975,3980,3980,3975,1189
20240530,141100,12934109315,3980,3980,3985,3975,1725
20240530,141000,12927249265,3980,3985,3985,3980,932
20240530,140900,12923538725,3990,3990,3990,3980,264
20240530,140800,12922486760,3990,3990,3995,3980,93
20240530,140700,12922116335,3995,3985,4000,3985,4200
20240530,140600,12905346150,3980,3980,3980,3980,177
20240530,140500,12904641690,3980,3975,3980,3970,15690
20240530,140400,12842270565,3975,3980,3980,3975,4428
20240530,140300,12824665380,3980,3980,3985,3975,5441
20240530,140200,12803009015,3980,3985,3985,3980,7060
20240530,140100,12774901295,3985,3990,3990,3985,2793
20240530,140000,12763766130,3990,3995,4015,3990,4815
20240530,135900,12744502760,3990,3980,3995,3980,3095
20240530,135800,12732163570,3985,3985,3990,3980,5961
20240530,135700,12708424695,3975,3985,3995,3975,12922
20240530,135600,12656965490,3985,3990,3995,3970,23292
20240530,135500,12564269845,3990,4015,4025,3980,49505
20240530,135400,12366462500,4025,4170,4180,3995,166220
20240530,135300,11688244615,4155,3995,4200,3995,258973
20240530,135200,10616212000,3995,3985,4000,3985,4085
20240530,135100,10599903920,3985,3980,3985,3980,5000
20240530,135000,10579979900,3980,3975,3980,3975,290
20240530,134900,10578825930,3975,3975,3975,3975,73
20240530,134800,10578535755,3975,3975,3975,3970,4234
20240530,134700,10561706110,3975,3975,3975,3975,3
20240530,134600,10561694185,3975,3975,3975,3975,235
20240530,134500,10560760060,3980,3980,3980,3980,642
20240530,134400,10558204900,3980,3980,3980,3980,5
20240530,134300,10558185000,3985,3985,3985,3980,28
20240530,134200,10558073530,3990,3995,3995,3990,101
20240530,134100,10557670535,3985,3985,3985,3985,700
20240530,134000,10554881035,3980,3980,3980,3980,179
20240530,133900,10554168615,3980,3985,3985,3980,305
20240530,133800,10552953205,4000,3985,4000,3985,201
20240530,133700,10552152205,4000,3990,4000,3985,1025
20240530,133600,10548062230,4000,3990,4000,3990,601
20240530,133500,10545664230,4000,4000,4000,4000,0
20240530,133400,10545664230,4000,3990,4000,3990,265
20240530,133300,10544606870,3990,3990,3990,3990,1
20240530,133200,10544602880,3985,3985,3990,3985,48
20240530,133100,10544411485,3990,3990,3990,3990,0
20240530,133000,10544411485,3990,3990,4005,3990,39
20240530,132900,10544255860,3990,3990,3990,3985,117
20240530,132800,10543789605,3990,3990,3990,3990,0
20240530,132700,10543789605,3990,3990,3990,3990,0
20240530,132600,10543789605,3990,3990,3990,3990,0
20240530,132500,10543789605,3990,3990,3990,3985,416
20240530,132400,10542130765,3990,3985,3990,3980,975
20240530,132300,10538250205,3990,3990,3990,3985,3302
20240530,132200,10525091725,3990,3985,3990,3980,113
20240530,132100,10524641440,3985,3985,3990,3980,609
20240530,132000,10522215775,3990,3995,3995,3990,27
20240530,131900,10522108015,4005,3995,4005,3995,13
20240530,131800,10522055960,4000,4010,4010,4000,52
20240530,131700,10521847465,4010,3995,4010,3980,3191
20240530,131600,10509097410,3995,3990,3995,3985,453
20240530,131500,10507290105,3990,3990,3990,3985,3
20240530,131400,10507278140,3985,3980,3985,3980,4477
20240530,131300,10489450080,3990,3985,3990,3985,4
20240530,131200,10489434135,3990,3985,3990,3985,757
20240530,131100,10486417485,3980,3975,3980,3975,1527
20240530,131000,10480340865,3980,3975,3980,3975,4
20240530,130900,10480324955,3975,3975,3975,3975,47
20240530,130800,10480138130,3970,3970,3970,3970,11
20240530,130700,10480094460,3980,3980,3980,3980,0
20240530,130600,10480094460,3980,3975,3980,3965,5883
20240530,130500,10456751230,3975,3980,3980,3970,902
20240530,130400,10453170275,3975,3985,3985,3975,1296
20240530,130300,10448017165,3980,3980,3980,3980,2137
20240530,130200,10439511905,3985,3985,3985,3985,6
20240530,130100,10439487995,3985,3985,3985,3985,361
20240530,130000,10438049410,3985,3995,3995,3985,238
20240530,125900,10437100965,3990,3985,3990,3985,593
20240530,125800,10434736580,3985,3985,3985,3985,55
20240530,125700,10434517405,3985,3985,3985,3985,96
20240530,125600,10434134845,3980,3990,3990,3980,323
20240530,125500,10432849155,3990,3990,3990,3990,0
20240530,125400,10432849155,3990,3980,3990,3980,66
20240530,125300,10432586465,3980,3990,3990,3980,207
20240530,125200,10431762545,3980,3980,3990,3975,1079
20240530,125100,10427469595,3980,3980,3980,3980,92
20240530,125000,10427103435,3980,3980,3980,3980,16
20240530,124900,10427039755,3975,3980,3980,3975,6
20240530,124800,10427015900,3975,3975,3975,3975,0
20240530,124700,10427015900,3975,3980,3980,3975,1296
20240530,124600,10421862480,3980,3980,3980,3980,104
20240530,124500,10421448560,3980,3980,3985,3980,2525
20240530,124400,10411399055,3980,3975,3980,3970,111
20240530,124300,10410957880,3980,3980,3980,3980,20
20240530,124200,10410878280,3980,3980,3980,3980,1400
20240530,124100,10405306280,3980,3980,3980,3980,0
20240530,124000,10405306280,3980,3980,3980,3980,0
20240530,123900,10405306280,3980,3970,3980,3970,5256
20240530,123800,10384439935,3975,3975,3975,3970,2763
20240530,123700,10373469140,3975,3980,3980,3975,439
20240530,123600,10371724110,3975,3980,3980,3975,58
20240530,123500,10371493510,3980,3980,3980,3980,13
20240530,123400,10371441770,3980,3980,3980,3980,399
20240530,123300,10369853750,3985,3985,3985,3985,1
20240530,123200,10369849765,3985,3985,3995,3985,211
20240530,123100,10369008180,3985,3985,3985,3985,1007
20240530,123000,10364995285,3985,3980,3985,3975,7924
20240530,122900,10333464530,3985,3985,3985,3985,1
20240530,122800,10333460545,3980,3980,3980,3980,2336
20240530,122700,10324163265,3980,3980,3980,3980,152
20240530,122600,10323558305,3980,3985,3985,3980,51
20240530,122500,10323355075,3980,3985,3985,3980,437
20240530,122400,10321615215,3980,3985,3985,3980,647
20240530,122300,10319040150,3985,3985,3985,3985,431
20240530,122200,10317322615,3980,3980,3980,3980,1
20240530,122100,10317318635,3985,3985,3985,3985,36
20240530,122000,10317175175,3975,3980,3980,3975,1000
20240530,121900,10313200145,3975,3980,3980,3975,1500
20240530,121800,10307237640,3975,3985,3985,3975,960
20240530,121700,10303417770,3985,3985,3990,3975,3283
20240530,121600,10290352020,3985,3990,3990,3985,527
20240530,121500,10288249790,3980,3980,3980,3980,423
20240530,121400,10286566250,3980,3980,3980,3980,590
20240530,121300,10284218050,3980,3970,3980,3970,206
20240530,121200,10283399210,3970,3970,3975,3970,605
20240530,121100,10280997085,3970,3975,3975,3970,849
20240530,121000,10277626040,3970,3980,3980,3970,2565
20240530,120900,10267430250,3980,3980,3990,3980,24
20240530,120800,10267334715,3980,3980,3980,3980,200
20240530,120700,10266538715,3995,3985,3995,3980,11
20240530,120600,10266494915,3990,3990,3990,3990,250
20240530,120500,10265497415,3985,3985,3985,3985,1033
20240530,120400,10261380910,3995,3995,3995,3995,2
20240530,120300,10261372920,3995,3995,3995,3990,184
20240530,120200,10260637855,3975,3980,3995,3970,4039
20240530,120100,10244552230,3985,3980,3985,3980,239
20240530,120000,10243601000,3975,3975,3975,3970,606
20240530,115900,10241192180,3975,3980,3980,3975,2332
20240530,115800,10231922355,3975,3980,3980,3975,2136
20240530,115700,10223423485,3980,3980,3980,3980,2162
20240530,115600,10214818725,3980,3990,3990,3980,953
20240530,115500,10211021760,3990,3985,3990,3985,291
20240530,115400,10209861570,3985,3975,3985,3975,391
20240530,115300,10208305095,3975,3985,3985,3975,315
20240530,115200,10207051460,3990,3985,3990,3975,278
20240530,115100,10205945040,3980,3980,3980,3980,0
20240530,115000,10205945040,3980,3980,3980,3980,205
20240530,114900,10205129140,3980,3990,3990,3980,754
20240530,114800,10202125680,4000,4000,4000,4000,0
20240530,114700,10202125680,4000,3960,4000,3960,3230
20240530,114600,10189305915,3960,3970,3975,3960,19118
20240530,114500,10113486455,3970,3980,3980,3970,5550
20240530,114400,10091445580,3980,3990,3990,3980,24
20240530,114300,10091350040,3990,3995,3995,3990,27
20240530,114200,10091242180,3975,3975,3975,3975,1816
20240530,114100,10084023580,3975,3975,3980,3975,2400
20240530,114000,10074474330,3980,3985,3985,3970,5506
20240530,113900,10052579770,3995,3990,3995,3980,5991
20240530,113800,10028715475,3990,4000,4000,3990,23857
20240530,113700,9933512175,3995,4010,4010,3995,1962
20240530,113600,9925671480,4010,4010,4010,4010,2
20240530,113500,9925663460,3995,4000,4000,3995,3485
20240530,113400,9911739830,4000,4000,4000,3995,3946
20240530,113300,9895975175,4000,4005,4005,4000,254
20240530,113200,9894959110,4005,4000,4005,4000,512
20240530,113100,9892909800,4000,4010,4015,4000,7782
20240530,113000,9861763340,4005,4015,4015,4005,2132
20240530,112900,9853214795,4015,4015,4015,4015,20
20240530,112800,9853134495,4015,4005,4015,4005,140
20240530,112700,9852572435,4005,4015,4015,4005,1393
20240530,112600,9846993425,4015,4000,4015,4000,709
20240530,112500,9844153975,4005,3995,4005,3995,1231
20240530,112400,9839236110,3995,4020,4020,3995,1619
20240530,112300,9832759030,4000,4020,4020,4000,1386
20240530,112200,9827213410,4020,4015,4020,4005,382
20240530,112100,9825682570,4025,3995,4025,3990,3170
20240530,112000,9813002205,4000,4020,4020,3990,58830
20240530,111900,9577477490,4025,4020,4025,4020,741
20240530,111800,9574495920,4020,4025,4025,4020,236
20240530,111700,9573547095,4020,4025,4025,4020,1548
20240530,111600,9567324120,4030,4030,4040,4025,4427
20240530,111500,9549473755,4035,4035,4035,4035,52
20240530,111400,9549263935,4035,4025,4035,4015,1083
20240530,111300,9544913430,4025,4025,4025,4025,4
20240530,111200,9544897330,4045,4015,4045,4015,2224
20240530,111100,9535948735,4015,4015,4015,4010,6004
20240530,111000,9511861860,4010,4030,4030,4010,11339
20240530,110900,9466344190,4025,4020,4025,4015,346
20240530,110800,9464953585,4025,4030,4030,4010,16820
20240530,110700,9397395685,4025,4035,4035,4025,7979
20240530,110600,9365258775,4035,4045,4050,4035,8819
20240530,110500,9329620935,4045,4050,4050,4045,7728
20240530,110400,9298360815,4050,4055,4055,4050,1179
20240530,110300,9293585680,4055,4050,4060,4050,1339
20240530,110200,9288155195,4055,4050,4055,4050,311
20240530,110100,9286895595,4055,4035,4055,4035,3924
20240530,110000,9271020905,4030,4030,4040,4025,13178
20240530,105900,9217904800,4030,4060,4060,4030,22747
20240530,105800,9125860505,4060,4060,4060,4055,414
20240530,105700,9124179895,4055,4055,4060,4055,4362
20240530,105600,9106490865,4055,4060,4065,4055,2450
20240530,105500,9096554050,4055,4065,4065,4055,3900
20240530,105400,9080723510,4065,4060,4065,4055,2445
20240530,105300,9070797520,4060,4065,4070,4055,3978
20240530,105200,9054655385,4060,4060,4075,4050,10847
20240530,105100,9010685885,4085,4060,4090,4055,10556
20240530,105000,8967832990,4055,4090,4090,4055,18063
20240530,104900,8894403755,4090,4065,4090,4060,9317
20240530,104800,8856463640,4065,4065,4070,4055,6265
20240530,104700,8831026700,4060,4075,4080,4055,36602
20240530,104600,8682281325,4070,4090,4095,4065,41172
20240530,104500,8514418210,4090,4095,4095,4075,17262
20240530,104400,8443868190,4080,4120,4120,4075,45565
20240530,104300,8257452105,4115,4125,4130,4070,100739
20240530,104200,7844323785,4120,4105,4160,4100,121896
20240530,104100,7341297295,4115,4255,4315,4075,458194
20240530,104000,5418569650,4255,4160,4330,4160,925394
20240530,103900,1484283750,4160,4130,4160,4130,19603
20240530,103800,1402970010,4130,4140,4140,4125,2897
20240530,103700,1391007710,4135,4135,4140,4135,65
20240530,103600,1390738930,4145,4145,4150,4140,2562
20240530,103500,1380120905,4140,4140,4150,4140,210
20240530,103400,1379250105,4150,4140,4150,4140,803
20240530,103300,1375921075,4145,4140,4145,4120,4631
20240530,103200,1356742795,4135,4130,4145,4130,1238
20240530,103100,1351619625,4140,4140,4145,4125,1996
20240530,103000,1343376600,4145,4135,4145,4135,502
20240530,102900,1341298855,4140,4140,4145,4140,584
20240530,102800,1338880900,4135,4140,4140,4135,1520
20240530,102700,1332590605,4140,4145,4145,4140,1227
20240530,102600,1327510145,4145,4140,4145,4140,575
20240530,102500,1325126910,4145,4145,4145,4140,3145
20240530,102400,1312093270,4140,4145,4145,4140,5795
20240530,102300,1288078515,4145,4125,4145,4125,5729
20240530,102200,1264353100,4115,4120,4120,4115,202
20240530,102100,1263521370,4125,4135,4135,4125,136
20240530,102000,1262959370,4135,4140,4140,4130,2205
20240530,101900,1253841750,4140,4125,4145,4125,4511
20240530,101800,1235178830,4140,4120,4145,4120,4605
20240530,101700,1216116470,4130,4105,4130,4105,6167
20240530,101600,1190713910,4105,4105,4105,4105,203
20240530,101500,1189880595,4105,4110,4110,4105,21
20240530,101400,1189794290,4115,4115,4115,4105,279
20240530,101300,1188646255,4115,4110,4120,4110,364
20240530,101200,1187149600,4120,4105,4120,4105,929
20240530,101100,1183335300,4105,4110,4120,4105,3046
20240530,101000,1170820530,4105,4125,4125,4105,1726
20240530,100900,1163727825,4115,4120,4125,4115,4319
20240530,100800,1145913185,4120,4115,4120,4115,2100
20240530,100700,1137262685,4110,4105,4110,4105,415
20240530,100600,1135558520,4105,4120,4120,4105,499
20240530,100500,1133507240,4120,4110,4120,4110,302
20240530,100400,1132266000,4110,4120,4120,4110,406
20240530,100300,1130594790,4120,4120,4120,4120,1082
20240530,100200,1126136950,4120,4115,4120,4115,1158
20240530,100100,1121366365,4120,4115,4120,4110,1536
20240530,100000,1115045140,4120,4120,4120,4115,976
20240530,095900,1111025125,4120,4110,4120,4110,5063
20240530,095800,1090203270,4110,4110,4110,4110,1
20240530,095700,1090199160,4110,4110,4115,4100,3910
20240530,095600,1074132040,4105,4100,4105,4100,1521
20240530,095500,1067895170,4100,4105,4105,4100,5962
20240530,095400,1043450965,4100,4100,4100,4100,207
20240530,095300,1042602265,4095,4095,4100,4095,959
20240530,095200,1038671960,4095,4090,4095,4085,3937
20240530,095100,1022584645,4090,4090,4095,4090,1541
20240530,095000,1016281930,4095,4100,4105,4095,4171
20240530,094900,999193225,4105,4100,4105,4100,1793
20240530,094800,991835585,4100,4110,4110,4100,1903
20240530,094700,984033055,4105,4110,4110,4105,6333
20240530,094600,958024900,4115,4105,4115,4105,1302
20240530,094500,952670780,4100,4110,4110,4100,2595
20240530,094400,942018800,4110,4105,4110,4105,537
20240530,094300,939814165,4115,4110,4115,4105,2279
20240530,094200,930447475,4110,4100,4115,4100,1652
20240530,094100,923664710,4105,4110,4115,4105,955
20240530,094000,919743775,4105,4105,4110,4105,1854
20240530,093900,912131360,4105,4115,4115,4105,1687
20240530,093800,905205895,4115,4115,4115,4115,101
20240530,093700,904790280,4120,4105,4120,4105,238
20240530,093600,903813275,4105,4105,4125,4105,3508
20240530,093500,889412135,4100,4100,4125,4100,2598
20240530,093400,878708110,4105,4105,4105,4105,3355
20240530,093300,864935835,4105,4110,4110,4105,1117
20240530,093200,860349000,4110,4110,4110,4110,136
20240530,093100,859790040,4110,4110,4110,4110,800
20240530,093000,856502040,4110,4105,4110,4100,654
20240530,092900,853817125,4105,4110,4110,4100,1352
20240530,092800,848263910,4100,4115,4115,4100,10285
20240530,092700,806021035,4115,4110,4115,4110,1728
20240530,092600,798913955,4115,4125,4125,4110,10456
20240530,092500,755837845,4125,4130,4130,4120,3671
20240530,092400,740709500,4125,4135,4175,4120,17538
20240530,092300,668003990,4135,4090,4140,4090,12031
20240530,092200,618314265,4100,4075,4120,4075,24712
20240530,092100,517059825,4055,4070,4075,4055,233
20240530,092000,516111955,4070,4050,4070,4050,6869
20240530,091900,488257615,4050,4055,4060,4050,3632
20240530,091800,473532910,4055,4060,4060,4055,520
20240530,091700,471422740,4060,4065,4065,4060,2060
20240530,091600,463054865,4075,4065,4075,4065,250
20240530,091500,462038605,4065,4065,4065,4065,213
20240530,091400,461172760,4065,4070,4085,4065,989
20240530,091300,457148025,4075,4090,4090,4060,2471
20240530,091200,447074505,4090,4055,4090,4055,1911
20240530,091100,439271455,4090,4050,4090,4050,4328
20240530,091000,421706070,4050,4065,4075,4050,11796
20240530,090900,373841020,4065,4075,4075,4065,9553
20240530,090800,334988905,4075,4070,4075,4070,2264
20240530,090700,325771410,4070,4085,4085,4070,1941
20240530,090600,317843935,4085,4070,4090,4060,10756
20240530,090500,274024345,4070,4090,4090,4070,11003
20240530,090400,229184420,4100,4080,4105,4080,13223
20240530,090300,175007010,4085,4075,4090,4070,3370
20240530,090200,161253905,4075,4090,4090,4075,4055
20240530,090100,144713360,4090,4085,4090,4070,8365
20240530,090000,110550040,4070,4090,4090,4070,25256