KissMeData/175140/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,203200,5200699970,7640,7640,7640,7640,9660
20240530,203100,5200699970,7640,7640,7640,7640,0
20240530,203000,5200699970,7640,7640,7640,7640,0
20240530,202900,5200699970,7640,7640,7640,7640,0
20240530,202800,5200699970,7640,7640,7640,7640,0
20240530,202700,5200699970,7640,7640,7640,7640,0
20240530,202600,5200699970,7640,7640,7640,7640,0
20240530,202500,5200699970,7640,7640,7640,7640,0
20240530,202400,5200699970,7640,7640,7640,7640,0
20240530,202300,5200699970,7640,7640,7640,7640,0
20240530,202200,5200699970,7640,7640,7640,7640,0
20240530,202100,5200699970,7640,7640,7640,7640,0
20240530,202000,5200699970,7640,7640,7640,7640,0
20240530,201900,5200699970,7640,7640,7640,7640,0
20240530,201800,5200699970,7640,7640,7640,7640,0
20240530,201700,5200699970,7640,7640,7640,7640,0
20240530,201600,5200699970,7640,7640,7640,7640,0
20240530,201500,5200699970,7640,7640,7640,7640,0
20240530,201400,5200699970,7640,7640,7640,7640,0
20240530,201300,5200699970,7640,7640,7640,7640,0
20240530,201200,5200699970,7640,7640,7640,7640,0
20240530,201100,5200699970,7640,7640,7640,7640,0
20240530,201000,5200699970,7640,7640,7640,7640,0
20240530,200900,5200699970,7640,7640,7640,7640,0
20240530,200800,5200699970,7640,7640,7640,7640,0
20240530,200700,5200699970,7640,7640,7640,7640,0
20240530,200600,5200699970,7640,7640,7640,7640,0
20240530,200500,5200699970,7640,7640,7640,7640,0
20240530,200400,5200699970,7640,7640,7640,7640,0
20240530,200300,5200699970,7640,7640,7640,7640,0
20240530,200200,5200699970,7640,7640,7640,7640,9660
20240530,200100,5200699970,7640,7640,7640,7640,0
20240530,200000,5200699970,7640,7640,7640,7640,0
20240530,195900,5200699970,7640,7640,7640,7640,0
20240530,195800,5200699970,7640,7640,7640,7640,0
20240530,195700,5200699970,7640,7640,7640,7640,0
20240530,195600,5200699970,7640,7640,7640,7640,0
20240530,195500,5200699970,7640,7640,7640,7640,0
20240530,195400,5200699970,7640,7640,7640,7640,0
20240530,195300,5200699970,7640,7640,7640,7640,0
20240530,195200,5200699970,7640,7640,7640,7640,0
20240530,195100,5200699970,7640,7640,7640,7640,0
20240530,195000,5200699970,7640,7640,7640,7640,0
20240530,194900,5200699970,7640,7640,7640,7640,0
20240530,194800,5200699970,7640,7640,7640,7640,0
20240530,194700,5200699970,7640,7640,7640,7640,0
20240530,194600,5200699970,7640,7640,7640,7640,0
20240530,194500,5200699970,7640,7640,7640,7640,0
20240530,194400,5200699970,7640,7640,7640,7640,0
20240530,194300,5200699970,7640,7640,7640,7640,0
20240530,194200,5200699970,7640,7640,7640,7640,0
20240530,194100,5200699970,7640,7640,7640,7640,0
20240530,194000,5200699970,7640,7640,7640,7640,0
20240530,193900,5200699970,7640,7640,7640,7640,0
20240530,193800,5200699970,7640,7640,7640,7640,0
20240530,193700,5200699970,7640,7640,7640,7640,0
20240530,193600,5200699970,7640,7640,7640,7640,0
20240530,193500,5200699970,7640,7640,7640,7640,0
20240530,193400,5200699970,7640,7640,7640,7640,0
20240530,193300,5200699970,7640,7640,7640,7640,0
20240530,193200,5200699970,7640,7640,7640,7640,9660
20240530,193100,5200699970,7640,7640,7640,7640,0
20240530,193000,5200699970,7640,7640,7640,7640,0
20240530,192900,5200699970,7640,7640,7640,7640,0
20240530,192800,5200699970,7640,7640,7640,7640,0
20240530,192700,5200699970,7640,7640,7640,7640,0
20240530,192600,5200699970,7640,7640,7640,7640,0
20240530,192500,5200699970,7640,7640,7640,7640,0
20240530,192400,5200699970,7640,7640,7640,7640,0
20240530,192300,5200699970,7640,7640,7640,7640,0
20240530,192200,5200699970,7640,7640,7640,7640,0
20240530,192100,5200699970,7640,7640,7640,7640,0
20240530,192000,5200699970,7640,7640,7640,7640,0
20240530,191900,5200699970,7640,7640,7640,7640,0
20240530,191800,5200699970,7640,7640,7640,7640,0
20240530,191700,5200699970,7640,7640,7640,7640,0
20240530,191600,5200699970,7640,7640,7640,7640,0
20240530,191500,5200699970,7640,7640,7640,7640,0
20240530,191400,5200699970,7640,7640,7640,7640,0
20240530,191300,5200699970,7640,7640,7640,7640,0
20240530,191200,5200699970,7640,7640,7640,7640,0
20240530,191100,5200699970,7640,7640,7640,7640,0
20240530,191000,5200699970,7640,7640,7640,7640,0
20240530,190900,5200699970,7640,7640,7640,7640,0
20240530,190800,5200699970,7640,7640,7640,7640,0
20240530,190700,5200699970,7640,7640,7640,7640,0
20240530,190600,5200699970,7640,7640,7640,7640,0
20240530,190500,5200699970,7640,7640,7640,7640,0
20240530,190400,5200699970,7640,7640,7640,7640,0
20240530,190300,5200699970,7640,7640,7640,7640,0
20240530,190200,5200699970,7640,7640,7640,7640,9660
20240530,190100,5200699970,7640,7640,7640,7640,0
20240530,190000,5200699970,7640,7640,7640,7640,0
20240530,185900,5200699970,7640,7640,7640,7640,0
20240530,185800,5200699970,7640,7640,7640,7640,0
20240530,185700,5200699970,7640,7640,7640,7640,0
20240530,185600,5200699970,7640,7640,7640,7640,0
20240530,185500,5200699970,7640,7640,7640,7640,0
20240530,185400,5200699970,7640,7640,7640,7640,0
20240530,185300,5200699970,7640,7640,7640,7640,0
20240530,185200,5200699970,7640,7640,7640,7640,0
20240530,185100,5200699970,7640,7640,7640,7640,0
20240530,185000,5200699970,7640,7640,7640,7640,0
20240530,184900,5200699970,7640,7640,7640,7640,0
20240530,184800,5200699970,7640,7640,7640,7640,0
20240530,184700,5200699970,7640,7640,7640,7640,0
20240530,184600,5200699970,7640,7640,7640,7640,0
20240530,184500,5200699970,7640,7640,7640,7640,0
20240530,184400,5200699970,7640,7640,7640,7640,0
20240530,184300,5200699970,7640,7640,7640,7640,0
20240530,184200,5200699970,7640,7640,7640,7640,0
20240530,184100,5200699970,7640,7640,7640,7640,0
20240530,184000,5200699970,7640,7640,7640,7640,0
20240530,183900,5200699970,7640,7640,7640,7640,0
20240530,183800,5200699970,7640,7640,7640,7640,0
20240530,183700,5200699970,7640,7640,7640,7640,0
20240530,183600,5200699970,7640,7640,7640,7640,0
20240530,183500,5200699970,7640,7640,7640,7640,0
20240530,183400,5200699970,7640,7640,7640,7640,0
20240530,183300,5200699970,7640,7640,7640,7640,0
20240530,183200,5200699970,7640,7640,7640,7640,9660
20240530,183100,5200699970,7640,7640,7640,7640,0
20240530,183000,5200699970,7640,7640,7640,7640,0
20240530,182900,5200699970,7640,7640,7640,7640,0
20240530,182800,5200699970,7640,7640,7640,7640,0
20240530,182700,5200699970,7640,7640,7640,7640,0
20240530,182600,5200699970,7640,7640,7640,7640,0
20240530,182500,5200699970,7640,7640,7640,7640,0
20240530,182400,5200699970,7640,7640,7640,7640,0
20240530,182300,5200699970,7640,7640,7640,7640,0
20240530,182200,5200699970,7640,7640,7640,7640,0
20240530,182100,5200699970,7640,7640,7640,7640,0
20240530,182000,5200699970,7640,7640,7640,7640,0
20240530,181900,5200699970,7640,7640,7640,7640,0
20240530,181800,5200699970,7640,7640,7640,7640,0
20240530,181700,5200699970,7640,7640,7640,7640,0
20240530,181600,5200699970,7640,7640,7640,7640,0
20240530,181500,5200699970,7640,7640,7640,7640,0
20240530,181400,5200699970,7640,7640,7640,7640,0
20240530,181300,5200699970,7640,7640,7640,7640,0
20240530,181200,5200699970,7640,7640,7640,7640,0
20240530,181100,5200699970,7640,7640,7640,7640,0
20240530,181000,5200699970,7640,7640,7640,7640,0
20240530,180900,5200699970,7640,7640,7640,7640,0
20240530,180800,5200699970,7640,7640,7640,7640,0
20240530,180700,5200699970,7640,7640,7640,7640,0
20240530,180600,5200699970,7640,7640,7640,7640,0
20240530,180500,5200699970,7640,7640,7640,7640,0
20240530,180400,5200699970,7640,7640,7640,7640,0
20240530,180300,5200699970,7640,7640,7640,7640,0
20240530,180200,5200699970,7640,7640,7640,7640,9660
20240530,180100,5200699970,7640,7640,7640,7640,0
20240530,180000,5200699970,7640,7640,7640,7640,0
20240530,175900,5200699970,7640,7640,7640,7640,0
20240530,175800,5200699970,7640,7640,7640,7640,0
20240530,175700,5200699970,7640,7640,7640,7640,0
20240530,175600,5200699970,7640,7640,7640,7640,0
20240530,175500,5200699970,7640,7640,7640,7640,0
20240530,175400,5200699970,7640,7640,7640,7640,0
20240530,175300,5200699970,7640,7640,7640,7640,0
20240530,175200,5200699970,7640,7640,7640,7640,0
20240530,175100,5200699970,7640,7640,7640,7640,0
20240530,175000,5200699970,7640,7640,7640,7640,0
20240530,174900,5200699970,7640,7640,7640,7640,0
20240530,174800,5200699970,7640,7640,7640,7640,0
20240530,174700,5200699970,7640,7640,7640,7640,0
20240530,174600,5200699970,7640,7640,7640,7640,0
20240530,174500,5200699970,7640,7640,7640,7640,0
20240530,174400,5200699970,7640,7640,7640,7640,0
20240530,174300,5200699970,7640,7640,7640,7640,0
20240530,174200,5200699970,7640,7640,7640,7640,0
20240530,174100,5200699970,7640,7640,7640,7640,0
20240530,174000,5200699970,7640,7640,7640,7640,0
20240530,173900,5200699970,7640,7640,7640,7640,0
20240530,173800,5200699970,7640,7640,7640,7640,0
20240530,173700,5200699970,7640,7640,7640,7640,0
20240530,173600,5200699970,7640,7640,7640,7640,0
20240530,173500,5200699970,7640,7640,7640,7640,0
20240530,173400,5200699970,7640,7640,7640,7640,0
20240530,173300,5200699970,7640,7640,7640,7640,0
20240530,173200,5200699970,7640,7640,7640,7640,9660
20240530,173100,5200699970,7640,7640,7640,7640,0
20240530,173000,5200699970,7640,7640,7640,7640,0
20240530,172900,5200699970,7640,7640,7640,7640,0
20240530,172800,5200699970,7640,7640,7640,7640,0
20240530,172700,5200699970,7640,7640,7640,7640,0
20240530,172600,5200699970,7640,7640,7640,7640,0
20240530,172500,5200699970,7640,7640,7640,7640,0
20240530,172400,5200699970,7640,7640,7640,7640,0
20240530,172300,5200699970,7640,7640,7640,7640,0
20240530,172200,5200699970,7640,7640,7640,7640,0
20240530,172100,5200699970,7640,7640,7640,7640,0
20240530,172000,5200699970,7640,7640,7640,7640,0
20240530,171900,5200699970,7640,7640,7640,7640,0
20240530,171800,5200699970,7640,7640,7640,7640,0
20240530,171700,5200699970,7640,7640,7640,7640,0
20240530,171600,5200699970,7640,7640,7640,7640,0
20240530,171500,5200699970,7640,7640,7640,7640,0
20240530,171400,5200699970,7640,7640,7640,7640,0
20240530,171300,5200699970,7640,7640,7640,7640,0
20240530,171200,5200699970,7640,7640,7640,7640,0
20240530,171100,5200699970,7640,7640,7640,7640,0
20240530,171000,5200699970,7640,7640,7640,7640,0
20240530,170900,5200699970,7640,7640,7640,7640,0
20240530,170800,5200699970,7640,7640,7640,7640,0
20240530,170700,5200699970,7640,7640,7640,7640,0
20240530,170600,5200699970,7640,7640,7640,7640,0
20240530,170500,5200699970,7640,7640,7640,7640,0
20240530,170400,5200699970,7640,7640,7640,7640,0
20240530,170300,5200699970,7640,7640,7640,7640,0
20240530,170200,5200699970,7640,7640,7640,7640,9660
20240530,170100,5200699970,7640,7640,7640,7640,0
20240530,170000,5200699970,7640,7640,7640,7640,0
20240530,165900,5200699970,7640,7640,7640,7640,0
20240530,165800,5200699970,7640,7640,7640,7640,0
20240530,165700,5200699970,7640,7640,7640,7640,0
20240530,165600,5200699970,7640,7640,7640,7640,0
20240530,165500,5200699970,7640,7640,7640,7640,0
20240530,165400,5200699970,7640,7640,7640,7640,0
20240530,165300,5200699970,7640,7640,7640,7640,0
20240530,165200,5200699970,7640,7640,7640,7640,0
20240530,165100,5200699970,7640,7640,7640,7640,0
20240530,165000,5200699970,7640,7640,7640,7640,0
20240530,164900,5200699970,7640,7640,7640,7640,0
20240530,164800,5200699970,7640,7640,7640,7640,0
20240530,164700,5200699970,7640,7640,7640,7640,0
20240530,164600,5200699970,7640,7640,7640,7640,0
20240530,164500,5200699970,7640,7640,7640,7640,0
20240530,164400,5200699970,7640,7640,7640,7640,0
20240530,164300,5200699970,7640,7640,7640,7640,0
20240530,164200,5200699970,7640,7640,7640,7640,0
20240530,164100,5200699970,7640,7640,7640,7640,0
20240530,164000,5200699970,7640,7640,7640,7640,0
20240530,163900,5200699970,7640,7640,7640,7640,0
20240530,163800,5200699970,7640,7640,7640,7640,0
20240530,163700,5200699970,7640,7640,7640,7640,0
20240530,163600,5200699970,7640,7640,7640,7640,0
20240530,163500,5200699970,7640,7640,7640,7640,0
20240530,163400,5200699970,7640,7640,7640,7640,0
20240530,163300,5200699970,7640,7640,7640,7640,0
20240530,163200,5200699970,7640,7640,7640,7640,9660
20240530,163100,5200699970,7640,7640,7640,7640,0
20240530,163000,5200699970,7640,7640,7640,7640,0
20240530,162900,5200699970,7640,7640,7640,7640,0
20240530,162800,5200699970,7640,7640,7640,7640,0
20240530,162700,5200699970,7640,7640,7640,7640,0
20240530,162600,5200699970,7640,7640,7640,7640,0
20240530,162500,5200699970,7640,7640,7640,7640,0
20240530,162400,5200699970,7640,7640,7640,7640,0
20240530,162300,5200699970,7640,7640,7640,7640,0
20240530,162200,5200699970,7640,7640,7640,7640,0
20240530,162100,5200699970,7640,7640,7640,7640,0
20240530,162000,5200699970,7640,7640,7640,7640,0
20240530,161900,5200699970,7640,7640,7640,7640,0
20240530,161800,5200699970,7640,7640,7640,7640,0
20240530,161700,5200699970,7640,7640,7640,7640,0
20240530,161600,5200699970,7640,7640,7640,7640,0
20240530,161500,5200699970,7640,7640,7640,7640,0
20240530,161400,5200699970,7640,7640,7640,7640,0
20240530,161300,5200699970,7640,7640,7640,7640,0
20240530,161200,5200699970,7640,7640,7640,7640,0
20240530,161100,5200699970,7640,7640,7640,7640,0
20240530,161000,5200699970,7640,7640,7640,7640,0
20240530,160900,5200699970,7640,7640,7640,7640,0
20240530,160800,5200699970,7640,7640,7640,7640,0
20240530,160700,5200699970,7640,7640,7640,7640,0
20240530,160600,5200699970,7640,7640,7640,7640,0
20240530,160500,5200699970,7640,7640,7640,7640,0
20240530,160400,5200699970,7640,7640,7640,7640,0
20240530,160300,5200699970,7640,7640,7640,7640,0
20240530,160200,5200699970,7640,7640,7640,7640,9660
20240530,160100,5200699970,7640,7640,7640,7640,0
20240530,160000,5200699970,7640,7640,7640,7640,0
20240530,155900,5200699970,7640,7640,7640,7640,0
20240530,155800,5200699970,7640,7640,7640,7640,0
20240530,155700,5200699970,7640,7640,7640,7640,0
20240530,155600,5200699970,7640,7640,7640,7640,0
20240530,155500,5200699970,7640,7640,7640,7640,0
20240530,155400,5200699970,7640,7640,7640,7640,0
20240530,155300,5200699970,7640,7640,7640,7640,0
20240530,155200,5200699970,7640,7640,7640,7640,0
20240530,155100,5200699970,7640,7640,7640,7640,0
20240530,155000,5200699970,7640,7640,7640,7640,0
20240530,154900,5200699970,7640,7640,7640,7640,0
20240530,154800,5200699970,7640,7640,7640,7640,0
20240530,154700,5200699970,7640,7640,7640,7640,0
20240530,154600,5200699970,7640,7640,7640,7640,0
20240530,154500,5200699970,7640,7640,7640,7640,0
20240530,154400,5200699970,7640,7640,7640,7640,0
20240530,154300,5200699970,7640,7640,7640,7640,0
20240530,154200,5200699970,7640,7640,7640,7640,0
20240530,154100,5200699970,7640,7640,7640,7640,0
20240530,154000,5200699970,7640,7640,7640,7640,0
20240530,153900,5200699970,7640,7640,7640,7640,0
20240530,153800,5200699970,7640,7640,7640,7640,0
20240530,153700,5200699970,7640,7640,7640,7640,0
20240530,153600,5200699970,7640,7640,7640,7640,0
20240530,153500,5200699970,7640,7640,7640,7640,0
20240530,153400,5200699970,7640,7640,7640,7640,0
20240530,153300,5200699970,7640,7640,7640,7640,0
20240530,153200,5200699970,7640,7640,7640,7640,9660
20240530,153100,5200699970,7640,7640,7640,7640,0
20240530,153000,5200699970,7640,7640,7640,7640,9660
20240530,152900,5126897570,7640,7640,7640,7640,0
20240530,152800,5126897570,7640,7640,7640,7640,0
20240530,152700,5126897570,7640,7640,7640,7640,0
20240530,152600,5126897570,7640,7640,7640,7640,0
20240530,152500,5126897570,7640,7640,7640,7640,0
20240530,152400,5126897570,7640,7640,7640,7640,0
20240530,152300,5126897570,7640,7640,7640,7640,0
20240530,152200,5126897570,7640,7640,7640,7640,0
20240530,152100,5126897570,7640,7640,7640,7640,0
20240530,152000,5126897570,7640,7640,7640,7640,0
20240530,151900,5126897570,7640,7650,7650,7630,4922
20240530,151800,5089303810,7650,7650,7690,7650,988
20240530,151700,5081722930,7650,7700,7700,7650,4094
20240530,151600,5050341490,7700,7710,7710,7670,4006
20240530,151500,5019516510,7710,7740,7740,7710,617
20240530,151400,5014757390,7740,7690,7740,7670,1154
20240530,151300,5005874390,7670,7680,7690,7670,844
20240530,151200,4999390870,7680,7680,7680,7680,1291
20240530,151100,4989475990,7690,7680,7690,7660,1701
20240530,151000,4976404790,7690,7680,7700,7650,1217
20240530,150900,4967059840,7690,7670,7690,7650,4384
20240530,150800,4933474810,7670,7650,7670,7640,2180
20240530,150700,4916801100,7660,7640,7670,7640,3120
20240530,150600,4892928130,7630,7670,7670,7630,6272
20240530,150500,4844948990,7670,7690,7690,7670,1988
20240530,150400,4829690990,7690,7710,7710,7670,1300
20240530,150300,4819693750,7660,7720,7720,7660,10996
20240530,150200,4735139390,7720,7740,7740,7720,2909
20240530,150100,4712646310,7740,7780,7790,7740,9870
20240530,150000,4635972490,7780,7800,7800,7780,1071
20240530,145900,4627629980,7790,7790,7790,7790,196
20240530,145800,4626103140,7790,7790,7790,7790,100
20240530,145700,4625324140,7770,7790,7790,7770,1174
20240530,145600,4616190270,7790,7790,7790,7790,131
20240530,145500,4615169780,7790,7810,7810,7790,2227
20240530,145400,4597799190,7800,7800,7800,7800,0
20240530,145300,4597799190,7800,7800,7800,7790,1543
20240530,145200,4585771360,7790,7800,7800,7790,183
20240530,145100,4584345780,7790,7780,7790,7780,667
20240530,145000,4579152460,7780,7780,7780,7770,430
20240530,144900,4575808060,7770,7790,7790,7770,2191
20240530,144800,4558754180,7790,7790,7800,7790,307
20240530,144700,4556362470,7800,7800,7800,7800,4015
20240530,144600,4525045470,7800,7800,7800,7800,139
20240530,144500,4523961270,7800,7820,7820,7800,8731
20240530,144400,4455854830,7820,7820,7820,7820,1
20240530,144300,4455847010,7810,7800,7810,7800,609
20240530,144200,4451093820,7800,7810,7810,7800,977
20240530,144100,4443466550,7810,7830,7830,7810,30
20240530,144000,4443231850,7800,7820,7830,7800,131
20240530,143900,4442206800,7800,7820,7820,7800,3697
20240530,143800,4413368010,7810,7820,7820,7810,180
20240530,143700,4411961810,7820,7830,7830,7820,230
20240530,143600,4410163010,7830,7820,7830,7820,118
20240530,143500,4409240070,7830,7830,7830,7830,12
20240530,143400,4409146110,7830,7820,7830,7800,8027
20240530,143300,4346490110,7830,7830,7830,7830,601
20240530,143200,4341784280,7830,7850,7850,7830,1813
20240530,143100,4327587540,7840,7840,7850,7840,171
20240530,143000,4326246890,7840,7840,7840,7840,400
20240530,142900,4323110890,7840,7840,7840,7840,0
20240530,142800,4323110890,7840,7840,7840,7840,73
20240530,142700,4322538570,7840,7840,7840,7840,20
20240530,142600,4322381770,7830,7840,7840,7830,810
20240530,142500,4316035570,7840,7840,7840,7840,10
20240530,142400,4315957170,7840,7830,7840,7830,311
20240530,142300,4313521930,7820,7820,7820,7820,3
20240530,142200,4313498470,7830,7830,7830,7830,1737
20240530,142100,4299897760,7830,7840,7840,7830,381
20240530,142000,4296913410,7850,7840,7850,7840,592
20240530,141900,4292269760,7850,7850,7850,7850,205
20240530,141800,4290660510,7850,7850,7850,7850,1
20240530,141700,4290652660,7850,7850,7850,7850,0
20240530,141600,4290652660,7850,7850,7850,7850,200
20240530,141500,4289082660,7850,7850,7850,7850,0
20240530,141400,4289082660,7850,7850,7850,7850,155
20240530,141300,4287865910,7850,7860,7860,7850,311
20240530,141200,4285424060,7850,7850,7850,7850,39
20240530,141100,4285117910,7860,7860,7860,7860,69
20240530,141000,4284575570,7860,7860,7860,7850,326
20240530,140900,4282014840,7860,7860,7860,7860,0
20240530,140800,4282014840,7860,7860,7860,7860,100
20240530,140700,4281228840,7860,7850,7860,7850,227
20240530,140600,4279446160,7850,7850,7860,7850,59
20240530,140500,4278982700,7860,7860,7860,7860,100
20240530,140400,4278196700,7860,7830,7860,7830,1334
20240530,140300,4267751450,7830,7830,7860,7820,1209
20240530,140200,4258285920,7830,7820,7830,7820,131
20240530,140100,4257261490,7830,7870,7870,7820,3193
20240530,140000,4232232970,7900,7910,7910,7900,381
20240530,135900,4229222860,7910,7910,7910,7910,63
20240530,135800,4228724530,7910,7870,7920,7850,71
20240530,135700,4228164970,7900,7900,7900,7900,500
20240530,135600,4224214970,7900,7900,7900,7900,0
20240530,135500,4224214970,7900,7900,7920,7900,223
20240530,135400,4222453250,7920,7920,7920,7920,500
20240530,135300,4218493250,7920,7910,7920,7910,102
20240530,135200,4217685430,7930,7930,7930,7930,19
20240530,135100,4217534760,7920,7920,7920,7920,275
20240530,135000,4215356760,7920,7920,7920,7920,7
20240530,134900,4215301320,7910,7920,7920,7910,122
20240530,134800,4214335180,7920,7920,7920,7920,305
20240530,134700,4211919580,7920,7920,7920,7920,0
20240530,134600,4211919580,7920,7850,7920,7850,12675
20240530,134500,4111713020,7860,7870,7870,7860,929
20240530,134400,4104410790,7870,7880,7880,7870,258
20240530,134300,4102380020,7880,7900,7900,7870,370
20240530,134200,4099464290,7900,7900,7900,7900,1150
20240530,134100,4090379290,7880,7870,7880,7870,227
20240530,134000,4088592620,7880,7890,7890,7880,643
20240530,133900,4083523430,7890,7890,7900,7890,304
20240530,133800,4081124770,7940,7940,7940,7940,20
20240530,133700,4080965970,7940,7890,7960,7890,1162
20240530,133600,4071749820,7880,7880,7890,7880,107
20240530,133500,4070906560,7890,7940,7940,7890,403
20240530,133400,4067725960,7900,7920,7920,7900,2633
20240530,133300,4046914610,7920,7930,7930,7920,292
20240530,133200,4044601620,7940,7940,7940,7930,521
20240530,133100,4040469880,7940,7930,7940,7930,610
20240530,133000,4035630980,7930,7930,7930,7930,300
20240530,132900,4033251980,7930,7930,7930,7930,180
20240530,132800,4031824580,7930,7930,7930,7930,40
20240530,132700,4031507380,7960,7960,7960,7960,50
20240530,132600,4031109380,7960,7960,7960,7960,50
20240530,132500,4030711380,7930,7930,7930,7930,0
20240530,132400,4030711380,7930,7930,7930,7930,0
20240530,132300,4030711380,7930,7930,7970,7930,321
20240530,132200,4028165450,7940,7970,7970,7940,21
20240530,132100,4027998410,7940,7980,7980,7940,96
20240530,132000,4027235770,7950,7970,7990,7950,684
20240530,131900,4021796480,7980,7990,7990,7980,82
20240530,131800,4021142010,7990,7990,7990,7990,0
20240530,131700,4021142010,7990,7980,8000,7980,1728
20240530,131600,4007344330,7970,7970,7970,7970,805
20240530,131500,4000928480,7970,7950,7970,7930,1391
20240530,131400,3989887090,7950,7950,7950,7950,114
20240530,131300,3988980790,7950,7970,7970,7950,430
20240530,131200,3985562090,7940,7940,7940,7940,0
20240530,131100,3985562090,7940,7940,7940,7940,500
20240530,131000,3981592090,7940,7930,7940,7930,253
20240530,130900,3979583740,7930,7930,7930,7930,141
20240530,130800,3978465610,7930,7920,7930,7920,31
20240530,130700,3978220080,7930,7930,7930,7930,300
20240530,130600,3975841080,7930,7930,7930,7930,10
20240530,130500,3975761780,7930,7910,7930,7910,1780
20240530,130400,3961648380,7920,7930,7930,7920,357
20240530,130300,3958820660,7940,7960,7960,7940,621
20240530,130200,3953878680,7960,7960,7960,7960,50
20240530,130100,3953480680,7970,7970,7970,7970,10
20240530,130000,3953400980,7950,7970,7970,7950,171
20240530,125900,3952038830,7970,7940,7970,7940,1361
20240530,125800,3941213110,7940,7940,7940,7940,0
20240530,125700,3941213110,7940,7930,7940,7930,391
20240530,125600,3938112230,7930,7930,7930,7930,30
20240530,125500,3937874330,7930,7930,7930,7930,24
20240530,125400,3937684010,7920,7920,7920,7920,0
20240530,125300,3937684010,7920,7900,7920,7900,265
20240530,125200,3935586680,7910,7910,7910,7910,89
20240530,125100,3934882690,7900,7900,7900,7900,1
20240530,125000,3934874790,7900,7900,7900,7900,2309
20240530,124900,3916633690,7900,7900,7900,7900,0
20240530,124800,3916633690,7900,7900,7900,7900,15
20240530,124700,3916515190,7900,7900,7900,7900,10
20240530,124600,3916436190,7900,7890,7900,7890,111
20240530,124500,3915559300,7890,7870,7890,7860,137
20240530,124400,3914480930,7870,7860,7900,7860,161
20240530,124300,3913215060,7900,7900,7900,7900,4
20240530,124200,3913183460,7900,7900,7900,7900,67
20240530,124100,3912654160,7900,7900,7900,7900,15
20240530,124000,3912535660,7900,7900,7900,7890,61
20240530,123900,3912054170,7900,7900,7900,7900,13
20240530,123800,3911951470,7900,7900,7900,7900,114
20240530,123700,3911050870,7890,7880,7890,7880,78
20240530,123600,3910435850,7890,7890,7890,7890,32
20240530,123500,3910183370,7900,7890,7900,7890,149
20240530,123400,3909006320,7890,7900,7900,7890,130
20240530,123300,3907980120,7900,7900,7900,7900,0
20240530,123200,3907980120,7900,7850,7900,7850,3308
20240530,123100,3881966000,7840,7840,7840,7840,0
20240530,123000,3881966000,7840,7830,7840,7830,74
20240530,122900,3881386260,7830,7830,7830,7830,50
20240530,122800,3880994760,7850,7840,7850,7830,1733
20240530,122700,3867392060,7840,7840,7840,7840,30
20240530,122600,3867156860,7840,7840,7840,7840,14
20240530,122500,3867047100,7830,7830,7830,7830,0
20240530,122400,3867047100,7830,7830,7830,7830,50
20240530,122300,3866655600,7820,7820,7820,7820,35
20240530,122200,3866381900,7820,7820,7820,7820,0
20240530,122100,3866381900,7820,7810,7820,7800,507
20240530,122000,3862420300,7830,7830,7830,7830,30
20240530,121900,3862185400,7830,7830,7830,7830,1
20240530,121800,3862177570,7810,7820,7820,7810,110
20240530,121700,3861318370,7800,7810,7810,7800,103
20240530,121600,3860514420,7820,7820,7820,7820,0
20240530,121500,3860514420,7820,7820,7820,7820,263
20240530,121400,3858457760,7820,7820,7820,7810,1742
20240530,121300,3844841440,7810,7820,7820,7810,631
20240530,121200,3839912330,7820,7820,7820,7820,200
20240530,121100,3838348330,7820,7820,7820,7820,55
20240530,121000,3837918230,7820,7820,7820,7820,595
20240530,120900,3833265330,7820,7820,7820,7810,1409
20240530,120800,3822255850,7820,7820,7820,7820,171
20240530,120700,3820918630,7820,7820,7820,7820,941
20240530,120600,3813560010,7820,7840,7840,7820,1002
20240530,120500,3805715160,7850,7850,7850,7850,5
20240530,120400,3805675910,7860,7860,7860,7860,250
20240530,120300,3803710910,7860,7860,7860,7860,91
20240530,120200,3802995650,7860,7860,7870,7860,11
20240530,120100,3802909160,7880,7880,7880,7830,469
20240530,120000,3799224910,7840,7850,7850,7840,1003
20240530,115900,3791354740,7880,7880,7880,7850,211
20240530,115800,3789694930,7880,7880,7890,7880,578
20240530,115700,3785139390,7900,7900,7900,7900,30
20240530,115600,3784902390,7900,7910,7910,7900,1078
20240530,115500,3776385990,7900,7940,7950,7900,6929
20240530,115400,3721427570,7930,7920,7930,7920,625
20240530,115300,3716474970,7920,7880,7920,7880,905
20240530,115200,3709325850,7870,7870,7870,7870,520
20240530,115100,3705233450,7870,7830,7870,7830,2123
20240530,115000,3688581810,7830,7820,7830,7820,1101
20240530,114900,3679971490,7820,7810,7820,7810,276
20240530,114800,3677814970,7810,7810,7810,7810,115
20240530,114700,3676916820,7820,7820,7820,7810,202
20240530,114600,3675337680,7820,7820,7820,7820,58
20240530,114500,3674884120,7820,7810,7820,7810,468
20240530,114400,3671228760,7810,7810,7810,7810,337
20240530,114300,3668596790,7810,7770,7810,7770,11
20240530,114200,3668511280,7760,7780,7780,7760,392
20240530,114100,3665466090,7770,7800,7800,7770,2911
20240530,114000,3642791100,7810,7820,7820,7810,153
20240530,113900,3641594750,7820,7810,7820,7790,164
20240530,113800,3640315640,7810,7780,7810,7780,1346
20240530,113700,3629811710,7780,7780,7780,7780,119
20240530,113600,3628885890,7770,7790,7790,7750,2364
20240530,113500,3610540320,7770,7810,7810,7760,2188
20240530,113400,3593514740,7810,7810,7810,7800,6139
20240530,113300,3545617520,7810,7820,7820,7810,3262
20240530,113200,3520116490,7830,7890,7890,7830,14349
20240530,113100,3407512130,7890,7890,7890,7880,1126
20240530,113000,3398635420,7890,7890,7890,7890,84
20240530,112900,3397972660,7890,7900,7900,7890,462
20240530,112800,3394326910,7900,7920,7920,7900,3104
20240530,112700,3369791250,7920,7920,7920,7920,253
20240530,112600,3367787490,7920,7910,7920,7910,10
20240530,112500,3367708340,7910,7930,7930,7910,524
20240530,112400,3363558360,7940,7940,7940,7940,310
20240530,112300,3361096960,7940,7920,7940,7920,119
20240530,112200,3360154080,7940,7940,7940,7920,107
20240530,112100,3359304840,7940,7940,7940,7940,0
20240530,112000,3359304840,7940,7910,7940,7910,132
20240530,111900,3358260360,7910,7930,7930,7910,506
20240530,111800,3354251140,7920,7920,7930,7920,1571
20240530,111700,3341807370,7920,7920,7920,7920,126
20240530,111600,3340809450,7920,7920,7920,7920,73
20240530,111500,3340231290,7940,7920,7940,7910,2387
20240530,111400,3321324640,7930,7940,7940,7930,740
20240530,111300,3315455940,7940,7940,7940,7940,761
20240530,111200,3309413600,7940,7940,7940,7940,0
20240530,111100,3309413600,7940,7940,7940,7940,2
20240530,111000,3309397720,7950,7930,7950,7920,816
20240530,110900,3302934550,7920,7930,7930,7920,155
20240530,110800,3301706900,7930,7920,7930,7920,29
20240530,110700,3301476950,7920,7930,7930,7920,284
20240530,110600,3299226330,7930,7930,7930,7930,33
20240530,110500,3298964640,7920,7960,7960,7920,503
20240530,110400,3294970240,7920,7920,7920,7920,474
20240530,110300,3291216160,7920,7950,7950,7920,1228
20240530,110200,3281465500,7970,7970,7970,7970,20
20240530,110100,3281306100,7970,7970,7970,7970,501
20240530,110000,3277313130,7970,7970,7970,7970,3
20240530,105900,3277289220,7970,7970,7970,7940,238
20240530,105800,3275395110,7970,7970,7970,7970,75
20240530,105700,3274797360,7970,7960,7970,7960,1110
20240530,105600,3265955160,7950,7950,7950,7950,250
20240530,105500,3263967660,7940,7940,7940,7940,2038
20240530,105400,3247785940,7940,7940,7940,7940,60
20240530,105300,3247309540,7940,7930,7940,7930,3624
20240530,105200,3218541470,7920,7920,7920,7920,407
20240530,105100,3215318030,7920,7930,7930,7920,389
20240530,105000,3212233310,7930,7930,7930,7930,309
20240530,104900,3209782940,7930,7900,7930,7900,834
20240530,104800,3203188240,7900,7860,7900,7860,1297
20240530,104700,3192985070,7860,7910,7910,7860,12106
20240530,104600,3097394590,7900,7900,7940,7900,5674
20240530,104500,3052567690,7910,7930,7930,7900,2916
20240530,104400,3029515830,7910,7940,7940,7910,890
20240530,104300,3022473350,7940,7930,7950,7920,2385
20240530,104200,3003571940,7940,7940,7950,7940,5796
20240530,104100,2957550430,7950,7950,7960,7940,991
20240530,104000,2949681490,7950,7960,7960,7950,1732
20240530,103900,2935906090,7960,7960,7960,7960,991
20240530,103800,2928017730,7960,7950,7960,7950,1182
20240530,103700,2918615000,7960,7970,7970,7950,391
20240530,103600,2915505970,7960,7960,7960,7960,99
20240530,103500,2914717930,7960,7960,7960,7950,737
20240530,103400,2908852030,7960,7970,7970,7950,335
20240530,103300,2906186480,7960,7980,7980,7960,1254
20240530,103200,2896197780,7990,7980,7990,7980,248
20240530,103100,2894216270,7990,8000,8000,7980,2905
20240530,103000,2871020300,8000,8000,8000,7990,1573
20240530,102900,2858437660,7990,7990,8000,7980,416
20240530,102800,2855114660,7990,7980,7990,7980,188
20240530,102700,2853612990,7980,7980,7980,7950,701
20240530,102600,2848019040,7980,7950,7980,7950,1562
20240530,102500,2835600610,7960,7970,7970,7960,511
20240530,102400,2831532950,7950,7960,7960,7950,157
20240530,102300,2830284330,7960,7990,7990,7960,5155
20240530,102200,2789135370,8000,8000,8000,7990,2913
20240530,102100,2765844800,8000,7970,8000,7970,2823
20240530,102000,2743296990,7960,7940,7960,7920,5073
20240530,101900,2703046010,7970,7930,7970,7920,2567
20240530,101800,2682696520,7940,7960,8000,7930,7073
20240530,101700,2626295930,7960,7950,7970,7950,945
20240530,101600,2618768070,7950,7960,7960,7940,729
20240530,101500,2612976650,7960,7970,7970,7940,2859
20240530,101400,2590246300,7930,7900,7990,7890,9587
20240530,101300,2514350660,7930,7940,7970,7900,4837
20240530,101200,2475973770,7910,7910,7940,7910,151
20240530,101100,2474779060,7950,7950,7990,7830,5254
20240530,101000,2433174900,7930,7890,7930,7890,3423
20240530,100900,2406086200,7890,7840,7890,7810,3288
20240530,100800,2380329900,7850,7850,7870,7810,8210
20240530,100700,2315906920,7840,7840,7880,7800,10219
20240530,100600,2235779850,7880,7890,8000,7720,22798
20240530,100500,2056615220,7890,7730,7940,7620,32981
20240530,100400,1801606330,7740,7560,7740,7560,44138
20240530,100300,1467550700,7560,7560,7560,7560,0
20240530,100200,1467550700,7560,7820,7850,7560,23012
20240530,100100,1290669940,7850,8010,8010,7770,27819
20240530,100000,1069687020,8010,8040,8040,8010,6303
20240530,095900,1019106940,8060,8070,8070,8030,5802
20240530,095800,972361260,8070,8090,8090,8070,2825
20240530,095700,949543060,8090,8090,8090,8080,2579
20240530,095600,928689150,8090,8100,8100,8080,1115
20240530,095500,919676070,8100,8090,8100,8090,3502
20240530,095400,891343840,8090,8120,8120,8090,3892
20240530,095300,859823700,8120,8160,8160,8120,1151
20240530,095200,850455220,8160,8170,8170,8160,101
20240530,095100,849631050,8160,8140,8170,8140,398
20240530,095000,846380720,8140,8140,8170,8130,767
20240530,094900,840136040,8140,8140,8140,8140,163
20240530,094800,838809220,8140,8110,8140,8100,1165
20240530,094700,829352080,8100,8110,8140,8100,3729
20240530,094600,799141510,8140,8150,8150,8100,8316
20240530,094500,731663770,8140,8160,8160,8140,5430
20240530,094400,687417920,8160,8180,8180,8160,652
20240530,094300,682094990,8170,8180,8180,8170,450
20240530,094200,678415990,8180,8170,8180,8160,1645
20240530,094100,664970140,8170,8180,8180,8170,373
20240530,094000,661920600,8180,8180,8190,8180,951
20240530,093900,654141070,8180,8200,8200,8180,1354
20240530,093800,643057250,8200,8200,8200,8200,156
20240530,093700,641778050,8200,8200,8200,8200,544
20240530,093600,637317250,8200,8200,8200,8200,650
20240530,093500,631987250,8200,8200,8200,8200,550
20240530,093400,627477250,8200,8200,8210,8190,1035
20240530,093300,618995600,8190,8200,8200,8180,1218
20240530,093200,609008750,8200,8240,8240,8200,160
20240530,093100,607694080,8240,8240,8240,8240,7
20240530,093000,607636400,8240,8150,8240,8150,1403
20240530,092900,596114170,8150,8160,8170,8150,1312
20240530,092800,585415320,8160,8160,8240,8150,2485
20240530,092700,565108040,8160,8200,8200,8160,6494
20240530,092600,511917150,8210,8230,8240,8210,1682
20240530,092500,498096570,8240,8250,8260,8240,1234
20240530,092400,487923150,8250,8270,8270,8250,498
20240530,092300,483814320,8270,8260,8270,8260,101
20240530,092200,482980030,8270,8290,8290,8270,540
20240530,092100,478513950,8280,8270,8280,8270,21
20240530,092000,478340180,8290,8260,8290,8260,336
20240530,091900,475564430,8300,8300,8300,8300,4
20240530,091800,475531230,8260,8260,8260,8260,44
20240530,091700,475167790,8260,8300,8300,8260,407
20240530,091600,471793930,8300,8290,8300,8260,1037
20240530,091500,463206480,8290,8320,8330,8290,697
20240530,091400,457420350,8320,8290,8320,8290,581
20240530,091300,452596820,8290,8320,8320,8280,373
20240530,091200,449503830,8300,8230,8300,8230,4499
20240530,091100,412309240,8230,8210,8230,8210,391
20240530,091000,409098210,8230,8240,8240,8230,68
20240530,090900,408538000,8210,8210,8210,8200,1607
20240530,090800,395354070,8210,8240,8240,8200,2685
20240530,090700,373243360,8220,8180,8220,8170,21178
20240530,090600,199675510,8180,8140,8180,8140,2358
20240530,090500,180413190,8140,8200,8200,8130,5426
20240530,090400,136039450,8200,8220,8240,8200,7284
20240530,090300,76284560,8220,8250,8250,8220,1671
20240530,090200,62527690,8250,8280,8280,8200,5501
20240530,090100,17357200,8290,8210,8290,8190,977
20240530,090000,9324230,8210,8390,8390,8210,1119