KissMeData/000680/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,183200,1575600980,4560,4560,4560,4560,5869
20240531,183100,1575600980,4560,4560,4560,4560,0
20240531,183000,1575600980,4560,4560,4560,4560,0
20240531,182900,1575600980,4560,4560,4560,4560,0
20240531,182800,1575600980,4560,4560,4560,4560,0
20240531,182700,1575600980,4560,4560,4560,4560,0
20240531,182600,1575600980,4560,4560,4560,4560,0
20240531,182500,1575600980,4560,4560,4560,4560,0
20240531,182400,1575600980,4560,4560,4560,4560,0
20240531,182300,1575600980,4560,4560,4560,4560,0
20240531,182200,1575600980,4560,4560,4560,4560,0
20240531,182100,1575600980,4560,4560,4560,4560,0
20240531,182000,1575600980,4560,4560,4560,4560,0
20240531,181900,1575600980,4560,4560,4560,4560,0
20240531,181800,1575600980,4560,4560,4560,4560,0
20240531,181700,1575600980,4560,4560,4560,4560,0
20240531,181600,1575600980,4560,4560,4560,4560,0
20240531,181500,1575600980,4560,4560,4560,4560,0
20240531,181400,1575600980,4560,4560,4560,4560,0
20240531,181300,1575600980,4560,4560,4560,4560,0
20240531,181200,1575600980,4560,4560,4560,4560,0
20240531,181100,1575600980,4560,4560,4560,4560,0
20240531,181000,1575600980,4560,4560,4560,4560,0
20240531,180900,1575600980,4560,4560,4560,4560,0
20240531,180800,1575600980,4560,4560,4560,4560,0
20240531,180700,1575600980,4560,4560,4560,4560,0
20240531,180600,1575600980,4560,4560,4560,4560,0
20240531,180500,1575600980,4560,4560,4560,4560,0
20240531,180400,1575600980,4560,4560,4560,4560,0
20240531,180300,1575600980,4560,4560,4560,4560,0
20240531,180200,1575600980,4560,4560,4560,4560,5869
20240531,180100,1575600980,4560,4560,4560,4560,0
20240531,180000,1575600980,4560,4560,4560,4560,0
20240531,175900,1575600980,4560,4560,4560,4560,0
20240531,175800,1575600980,4560,4560,4560,4560,0
20240531,175700,1575600980,4560,4560,4560,4560,0
20240531,175600,1575600980,4560,4560,4560,4560,0
20240531,175500,1575600980,4560,4560,4560,4560,0
20240531,175400,1575600980,4560,4560,4560,4560,0
20240531,175300,1575600980,4560,4560,4560,4560,0
20240531,175200,1575600980,4560,4560,4560,4560,0
20240531,175100,1575600980,4560,4560,4560,4560,0
20240531,175000,1575600980,4560,4560,4560,4560,0
20240531,174900,1575600980,4560,4560,4560,4560,0
20240531,174800,1575600980,4560,4560,4560,4560,0
20240531,174700,1575600980,4560,4560,4560,4560,0
20240531,174600,1575600980,4560,4560,4560,4560,0
20240531,174500,1575600980,4560,4560,4560,4560,0
20240531,174400,1575600980,4560,4560,4560,4560,0
20240531,174300,1575600980,4560,4560,4560,4560,0
20240531,174200,1575600980,4560,4560,4560,4560,0
20240531,174100,1575600980,4560,4560,4560,4560,0
20240531,174000,1575600980,4560,4560,4560,4560,0
20240531,173900,1575600980,4560,4560,4560,4560,0
20240531,173800,1575600980,4560,4560,4560,4560,0
20240531,173700,1575600980,4560,4560,4560,4560,0
20240531,173600,1575600980,4560,4560,4560,4560,0
20240531,173500,1575600980,4560,4560,4560,4560,0
20240531,173400,1575600980,4560,4560,4560,4560,0
20240531,173300,1575600980,4560,4560,4560,4560,0
20240531,173200,1575600980,4560,4560,4560,4560,5869
20240531,173100,1575600980,4560,4560,4560,4560,0
20240531,173000,1575600980,4560,4560,4560,4560,0
20240531,172900,1575600980,4560,4560,4560,4560,0
20240531,172800,1575600980,4560,4560,4560,4560,0
20240531,172700,1575600980,4560,4560,4560,4560,0
20240531,172600,1575600980,4560,4560,4560,4560,0
20240531,172500,1575600980,4560,4560,4560,4560,0
20240531,172400,1575600980,4560,4560,4560,4560,0
20240531,172300,1575600980,4560,4560,4560,4560,0
20240531,172200,1575600980,4560,4560,4560,4560,0
20240531,172100,1575600980,4560,4560,4560,4560,0
20240531,172000,1575600980,4560,4560,4560,4560,0
20240531,171900,1575600980,4560,4560,4560,4560,0
20240531,171800,1575600980,4560,4560,4560,4560,0
20240531,171700,1575600980,4560,4560,4560,4560,0
20240531,171600,1575600980,4560,4560,4560,4560,0
20240531,171500,1575600980,4560,4560,4560,4560,0
20240531,171400,1575600980,4560,4560,4560,4560,0
20240531,171300,1575600980,4560,4560,4560,4560,0
20240531,171200,1575600980,4560,4560,4560,4560,0
20240531,171100,1575600980,4560,4560,4560,4560,0
20240531,171000,1575600980,4560,4560,4560,4560,0
20240531,170900,1575600980,4560,4560,4560,4560,0
20240531,170800,1575600980,4560,4560,4560,4560,0
20240531,170700,1575600980,4560,4560,4560,4560,0
20240531,170600,1575600980,4560,4560,4560,4560,0
20240531,170500,1575600980,4560,4560,4560,4560,0
20240531,170400,1575600980,4560,4560,4560,4560,0
20240531,170300,1575600980,4560,4560,4560,4560,0
20240531,170200,1575600980,4560,4560,4560,4560,5869
20240531,170100,1575600980,4560,4560,4560,4560,0
20240531,170000,1575600980,4560,4560,4560,4560,0
20240531,165900,1575600980,4560,4560,4560,4560,0
20240531,165800,1575600980,4560,4560,4560,4560,0
20240531,165700,1575600980,4560,4560,4560,4560,0
20240531,165600,1575600980,4560,4560,4560,4560,0
20240531,165500,1575600980,4560,4560,4560,4560,0
20240531,165400,1575600980,4560,4560,4560,4560,0
20240531,165300,1575600980,4560,4560,4560,4560,0
20240531,165200,1575600980,4560,4560,4560,4560,0
20240531,165100,1575600980,4560,4560,4560,4560,0
20240531,165000,1575600980,4560,4560,4560,4560,0
20240531,164900,1575600980,4560,4560,4560,4560,0
20240531,164800,1575600980,4560,4560,4560,4560,0
20240531,164700,1575600980,4560,4560,4560,4560,0
20240531,164600,1575600980,4560,4560,4560,4560,0
20240531,164500,1575600980,4560,4560,4560,4560,0
20240531,164400,1575600980,4560,4560,4560,4560,0
20240531,164300,1575600980,4560,4560,4560,4560,0
20240531,164200,1575600980,4560,4560,4560,4560,0
20240531,164100,1575600980,4560,4560,4560,4560,0
20240531,164000,1575600980,4560,4560,4560,4560,0
20240531,163900,1575600980,4560,4560,4560,4560,0
20240531,163800,1575600980,4560,4560,4560,4560,0
20240531,163700,1575600980,4560,4560,4560,4560,0
20240531,163600,1575600980,4560,4560,4560,4560,0
20240531,163500,1575600980,4560,4560,4560,4560,0
20240531,163400,1575600980,4560,4560,4560,4560,0
20240531,163300,1575600980,4560,4560,4560,4560,0
20240531,163200,1575600980,4560,4560,4560,4560,5869
20240531,163100,1575600980,4560,4560,4560,4560,0
20240531,163000,1575600980,4560,4560,4560,4560,0
20240531,162900,1575600980,4560,4560,4560,4560,0
20240531,162800,1575600980,4560,4560,4560,4560,0
20240531,162700,1575600980,4560,4560,4560,4560,0
20240531,162600,1575600980,4560,4560,4560,4560,0
20240531,162500,1575600980,4560,4560,4560,4560,0
20240531,162400,1575600980,4560,4560,4560,4560,0
20240531,162300,1575600980,4560,4560,4560,4560,0
20240531,162200,1575600980,4560,4560,4560,4560,0
20240531,162100,1575600980,4560,4560,4560,4560,0
20240531,162000,1575600980,4560,4560,4560,4560,0
20240531,161900,1575600980,4560,4560,4560,4560,0
20240531,161800,1575600980,4560,4560,4560,4560,0
20240531,161700,1575600980,4560,4560,4560,4560,0
20240531,161600,1575600980,4560,4560,4560,4560,0
20240531,161500,1575600980,4560,4560,4560,4560,0
20240531,161400,1575600980,4560,4560,4560,4560,0
20240531,161300,1575600980,4560,4560,4560,4560,0
20240531,161200,1575600980,4560,4560,4560,4560,0
20240531,161100,1575600980,4560,4560,4560,4560,0
20240531,161000,1575600980,4560,4560,4560,4560,0
20240531,160900,1575600980,4560,4560,4560,4560,0
20240531,160800,1575600980,4560,4560,4560,4560,0
20240531,160700,1575600980,4560,4560,4560,4560,0
20240531,160600,1575600980,4560,4560,4560,4560,0
20240531,160500,1575600980,4560,4560,4560,4560,0
20240531,160400,1575600980,4560,4560,4560,4560,0
20240531,160300,1575600980,4560,4560,4560,4560,0
20240531,160200,1575600980,4560,4560,4560,4560,5869
20240531,160100,1575600980,4560,4560,4560,4560,0
20240531,160000,1575600980,4560,4560,4560,4560,0
20240531,155900,1575600980,4560,4560,4560,4560,0
20240531,155800,1575600980,4560,4560,4560,4560,0
20240531,155700,1575600980,4560,4560,4560,4560,0
20240531,155600,1575600980,4560,4560,4560,4560,0
20240531,155500,1575600980,4560,4560,4560,4560,0
20240531,155400,1575600980,4560,4560,4560,4560,0
20240531,155300,1575600980,4560,4560,4560,4560,0
20240531,155200,1575600980,4560,4560,4560,4560,0
20240531,155100,1575600980,4560,4560,4560,4560,0
20240531,155000,1575600980,4560,4560,4560,4560,0
20240531,154900,1575600980,4560,4560,4560,4560,0
20240531,154800,1575600980,4560,4560,4560,4560,0
20240531,154700,1575600980,4560,4560,4560,4560,0
20240531,154600,1575600980,4560,4560,4560,4560,0
20240531,154500,1575600980,4560,4560,4560,4560,0
20240531,154400,1575600980,4560,4560,4560,4560,0
20240531,154300,1575600980,4560,4560,4560,4560,0
20240531,154200,1575600980,4560,4560,4560,4560,0
20240531,154100,1575600980,4560,4560,4560,4560,0
20240531,154000,1575600980,4560,4560,4560,4560,0
20240531,153900,1575600980,4560,4560,4560,4560,0
20240531,153800,1575600980,4560,4560,4560,4560,0
20240531,153700,1575600980,4560,4560,4560,4560,0
20240531,153600,1575600980,4560,4560,4560,4560,0
20240531,153500,1575600980,4560,4560,4560,4560,0
20240531,153400,1575600980,4560,4560,4560,4560,0
20240531,153300,1575600980,4560,4560,4560,4560,0
20240531,153200,1575600980,4560,4560,4560,4560,5869
20240531,153100,1575600980,4560,4560,4560,4560,0
20240531,153000,1575600980,4560,4560,4560,4560,5869
20240531,152900,1548838340,4555,4555,4555,4555,0
20240531,152800,1548838340,4555,4555,4555,4555,0
20240531,152700,1548838340,4555,4555,4555,4555,0
20240531,152600,1548838340,4555,4555,4555,4555,0
20240531,152500,1548838340,4555,4555,4555,4555,0
20240531,152400,1548838340,4555,4555,4555,4555,0
20240531,152300,1548838340,4555,4555,4555,4555,0
20240531,152200,1548838340,4555,4555,4555,4555,0
20240531,152100,1548838340,4555,4555,4555,4555,0
20240531,152000,1548838340,4555,4555,4555,4555,0
20240531,151900,1548838340,4555,4555,4560,4555,827
20240531,151800,1545068235,4560,4560,4560,4555,2223
20240531,151700,1534931415,4555,4555,4555,4550,1480
20240531,151600,1528192525,4555,4550,4555,4550,120
20240531,151500,1527645940,4555,4550,4555,4550,1855
20240531,151400,1519199045,4550,4545,4550,4545,262
20240531,151300,1518006950,4550,4545,4550,4545,664
20240531,151200,1514989000,4550,4555,4555,4550,45
20240531,151100,1514784125,4550,4555,4555,4550,288
20240531,151000,1513472820,4550,4550,4555,4550,1278
20240531,150900,1507657845,4550,4555,4555,4550,904
20240531,150800,1503544630,4550,4550,4555,4550,782
20240531,150700,1499986510,4555,4555,4555,4550,2066
20240531,150600,1490585600,4550,4550,4555,4550,3490
20240531,150500,1474706075,4550,4555,4555,4550,508
20240531,150400,1472394645,4550,4550,4555,4550,5156
20240531,150300,1448933760,4555,4550,4555,4550,506
20240531,150200,1446631435,4550,4555,4555,4550,29
20240531,150100,1446499345,4555,4550,4555,4550,41
20240531,150000,1446312700,4555,4550,4555,4545,650
20240531,145900,1443358295,4545,4555,4555,4545,1115
20240531,145800,1438290290,4545,4550,4555,4545,25
20240531,145700,1438176480,4550,4545,4550,4545,124
20240531,145600,1437612385,4550,4555,4555,4550,1402
20240531,145500,1431232505,4550,4550,4555,4550,708
20240531,145400,1428011020,4550,4555,4555,4550,5
20240531,145300,1427988255,4555,4555,4555,4550,9
20240531,145200,1427947270,4550,4555,4555,4550,605
20240531,145100,1425194000,4550,4550,4555,4550,14
20240531,145000,1425130240,4555,4550,4555,4545,1040
20240531,144900,1420398240,4555,4550,4555,4550,19
20240531,144800,1420311705,4550,4555,4555,4550,9
20240531,144700,1420270715,4550,4555,4555,4550,195
20240531,144600,1419383345,4555,4555,4555,4545,2570
20240531,144500,1407693225,4550,4550,4550,4550,0
20240531,144400,1407693225,4550,4555,4555,4550,503
20240531,144300,1405404560,4555,4555,4555,4555,15
20240531,144200,1405336235,4555,4550,4555,4545,572
20240531,144100,1402733125,4555,4555,4555,4555,16
20240531,144000,1402660245,4555,4550,4555,4545,154
20240531,143900,1401959690,4550,4545,4550,4545,2420
20240531,143800,1390959275,4545,4545,4550,4545,9
20240531,143700,1390918340,4550,4545,4550,4545,296
20240531,143600,1389571545,4550,4550,4550,4545,544
20240531,143500,1387096355,4545,4545,4550,4545,220
20240531,143400,1386095365,4550,4550,4555,4545,103
20240531,143300,1385626305,4550,4550,4560,4545,1063
20240531,143200,1380791190,4545,4545,4550,4545,605
20240531,143100,1378040955,4550,4545,4550,4545,463
20240531,143000,1375936485,4545,4550,4550,4545,1068
20240531,142900,1371081970,4550,4550,4550,4545,338
20240531,142800,1369544085,4550,4550,4560,4545,2297
20240531,142700,1359097490,4550,4560,4560,4550,517
20240531,142600,1356743930,4555,4560,4560,4555,661
20240531,142500,1353732880,4560,4560,4560,4560,3
20240531,142400,1353719200,4560,4555,4560,4555,1165
20240531,142300,1348408690,4555,4555,4555,4555,324
20240531,142200,1346932870,4555,4555,4555,4550,54
20240531,142100,1346687150,4550,4550,4550,4545,768
20240531,142000,1343193025,4550,4555,4555,4550,1023
20240531,141900,1338538260,4555,4550,4555,4550,42
20240531,141800,1338347140,4550,4550,4550,4550,140
20240531,141700,1337710140,4550,4550,4550,4545,188
20240531,141600,1336854750,4550,4550,4550,4550,129
20240531,141500,1336267800,4550,4545,4550,4545,120
20240531,141400,1335722300,4550,4550,4550,4545,3773
20240531,141300,1318571150,4550,4550,4550,4550,1640
20240531,141200,1311109150,4555,4560,4560,4555,32
20240531,141100,1310963335,4555,4560,4560,4555,80
20240531,141000,1310598785,4555,4555,4555,4555,0
20240531,140900,1310598785,4555,4560,4560,4555,283
20240531,140800,1309309520,4560,4560,4560,4560,0
20240531,140700,1309309520,4560,4560,4560,4560,10
20240531,140600,1309263920,4565,4565,4565,4565,40
20240531,140500,1309081320,4565,4565,4565,4565,100
20240531,140400,1308624820,4565,4565,4565,4565,85
20240531,140300,1308236795,4560,4560,4560,4560,323
20240531,140200,1306763915,4560,4560,4560,4560,30
20240531,140100,1306627115,4560,4560,4565,4560,125
20240531,140000,1306057000,4565,4565,4565,4560,38
20240531,135900,1305883600,4565,4565,4565,4565,89
20240531,135800,1305477315,4570,4565,4570,4565,19
20240531,135700,1305390565,4570,4570,4570,4570,6
20240531,135600,1305363145,4570,4565,4570,4565,39
20240531,135500,1305184920,4570,4575,4575,4570,308
20240531,135400,1303777340,4570,4570,4570,4570,201
20240531,135300,1302858770,4570,4570,4570,4570,1374
20240531,135200,1296579590,4575,4575,4575,4575,26
20240531,135100,1296460640,4575,4570,4575,4570,1358
20240531,135000,1290250895,4570,4565,4570,4565,3106
20240531,134900,1276059240,4565,4565,4565,4565,4
20240531,134800,1276040980,4565,4565,4565,4565,6
20240531,134700,1276013590,4565,4565,4565,4565,15
20240531,134600,1275945115,4565,4565,4565,4565,26
20240531,134500,1275826425,4555,4555,4555,4555,0
20240531,134400,1275826425,4555,4570,4570,4555,32
20240531,134300,1275680325,4570,4570,4570,4570,3
20240531,134200,1275666615,4570,4570,4570,4570,6
20240531,134100,1275639195,4560,4560,4560,4560,152
20240531,134000,1274946075,4560,4555,4560,4555,63
20240531,133900,1274659105,4560,4565,4565,4560,190
20240531,133800,1273792320,4570,4570,4570,4565,172
20240531,133700,1273006775,4570,4570,4570,4570,3
20240531,133600,1272993065,4570,4570,4570,4570,31
20240531,133500,1272851395,4570,4570,4570,4570,15
20240531,133400,1272782845,4570,4570,4570,4570,7
20240531,133300,1272750855,4565,4565,4565,4565,165
20240531,133200,1271997630,4570,4575,4575,4570,1237
20240531,133100,1266344520,4570,4570,4570,4570,1080
20240531,133000,1261408920,4570,4570,4570,4570,932
20240531,132900,1257149680,4570,4570,4570,4570,63
20240531,132800,1256861770,4570,4560,4570,4560,58
20240531,132700,1256596720,4560,4570,4570,4560,2
20240531,132600,1256587590,4555,4570,4570,4555,339
20240531,132500,1255041420,4570,4570,4570,4570,108
20240531,132400,1254547860,4570,4570,4570,4570,5
20240531,132300,1254525010,4570,4570,4570,4570,28
20240531,132200,1254397050,4570,4565,4570,4565,304
20240531,132100,1253008825,4565,4565,4565,4565,6
20240531,132000,1252981435,4565,4565,4565,4565,40
20240531,131900,1252798835,4565,4560,4565,4560,205
20240531,131800,1251864010,4560,4560,4560,4555,141
20240531,131700,1251221450,4560,4560,4560,4560,8
20240531,131600,1251184970,4560,4560,4560,4560,15
20240531,131500,1251116570,4560,4550,4560,4545,299
20240531,131400,1249756055,4550,4550,4550,4550,800
20240531,131300,1246116055,4550,4545,4550,4545,310
20240531,131200,1244707010,4540,4545,4545,4535,6817
20240531,131100,1213783270,4545,4550,4550,4540,44
20240531,131000,1213583340,4550,4550,4550,4550,59
20240531,130900,1213314890,4550,4550,4550,4550,36
20240531,130800,1213151090,4550,4550,4550,4550,3
20240531,130700,1213137440,4550,4540,4550,4540,691
20240531,130600,1210000275,4540,4535,4540,4535,149
20240531,130500,1209323825,4550,4540,4550,4535,1678
20240531,130400,1201706865,4540,4550,4550,4540,1226
20240531,130300,1196137000,4550,4550,4550,4550,6
20240531,130200,1196109700,4550,4550,4550,4550,5
20240531,130100,1196086950,4550,4550,4550,4545,200
20240531,130000,1195177665,4550,4545,4550,4545,73
20240531,125900,1194845615,4545,4550,4550,4545,37
20240531,125800,1194677370,4550,4555,4555,4550,761
20240531,125700,1191214765,4555,4555,4555,4550,331
20240531,125600,1189707210,4555,4560,4560,4555,398
20240531,125500,1187894315,4560,4570,4570,4555,71
20240531,125400,1187570510,4545,4575,4575,4545,1335
20240531,125300,1181485985,4575,4560,4575,4560,944
20240531,125200,1177168990,4560,4565,4570,4560,846
20240531,125100,1173303625,4565,4550,4565,4550,68
20240531,125000,1172994190,4550,4555,4570,4550,126
20240531,124900,1172420250,4535,4540,4545,4535,3640
20240531,124800,1155896180,4545,4545,4545,4540,1977
20240531,124700,1146918380,4550,4550,4550,4550,2
20240531,124600,1146909280,4550,4555,4555,4540,1757
20240531,124500,1138920855,4555,4550,4555,4550,259
20240531,124400,1137742400,4550,4550,4550,4550,254
20240531,124300,1136586700,4550,4545,4550,4540,1442
20240531,124200,1130032960,4545,4545,4545,4540,1102
20240531,124100,1125026690,4550,4545,4550,4545,36
20240531,124000,1124863060,4550,4570,4570,4550,605
20240531,123900,1122107795,4555,4570,4570,4555,3
20240531,123800,1122094100,4540,4575,4575,4535,10205
20240531,123700,1075753840,4575,4560,4575,4560,13
20240531,123600,1075694515,4575,4560,4575,4560,846
20240531,123500,1071836485,4575,4575,4575,4575,34
20240531,123400,1071680935,4560,4565,4565,4560,58
20240531,123300,1071416330,4565,4570,4575,4565,247
20240531,123200,1070288100,4570,4570,4570,4570,53
20240531,123100,1070045890,4570,4575,4575,4570,34
20240531,123000,1069890495,4575,4575,4575,4575,43
20240531,122900,1069693770,4575,4575,4575,4565,37
20240531,122800,1069524805,4575,4575,4575,4575,29
20240531,122700,1069392130,4575,4575,4575,4575,25
20240531,122600,1069277755,4565,4575,4575,4565,132
20240531,122500,1068674165,4575,4575,4575,4575,33
20240531,122400,1068523190,4575,4570,4575,4570,188
20240531,122300,1067663245,4575,4575,4575,4575,9
20240531,122200,1067622070,4560,4575,4575,4560,1551
20240531,122100,1060545820,4585,4585,4585,4585,34
20240531,122000,1060389930,4585,4585,4585,4585,24
20240531,121900,1060279890,4565,4565,4565,4565,40
20240531,121800,1060097290,4565,4585,4590,4560,11033
20240531,121700,1009665545,4585,4585,4590,4585,480
20240531,121600,1007463110,4590,4585,4590,4585,112
20240531,121500,1006949570,4590,4585,4590,4585,1305
20240531,121400,1000964245,4585,4590,4590,4585,204
20240531,121300,1000027895,4590,4590,4590,4580,1387
20240531,121200,993661975,4580,4585,4585,4580,23
20240531,121100,993556535,4590,4585,4590,4585,7
20240531,121000,993524410,4585,4580,4585,4575,3569
20240531,120900,977169550,4580,4575,4580,4575,15
20240531,120800,977100910,4575,4575,4575,4575,484
20240531,120700,974886610,4575,4575,4575,4570,36
20240531,120600,974722045,4580,4575,4580,4575,2581
20240531,120500,962903560,4580,4575,4580,4575,960
20240531,120400,958511515,4575,4575,4575,4575,539
20240531,120300,956045590,4575,4570,4575,4565,1903
20240531,120200,947347925,4570,4565,4570,4565,5
20240531,120100,947325080,4565,4565,4565,4565,6
20240531,120000,947297690,4565,4570,4570,4565,182
20240531,115900,946466685,4565,4570,4570,4565,202
20240531,115800,945544045,4565,4570,4570,4565,521
20240531,115700,943163655,4570,4570,4570,4570,1300
20240531,115600,937222655,4570,4570,4575,4570,617
20240531,115500,934400180,4570,4570,4570,4570,0
20240531,115400,934400180,4570,4565,4570,4565,134
20240531,115300,933788030,4565,4565,4570,4565,464
20240531,115200,931669720,4565,4565,4565,4565,0
20240531,115100,931669720,4565,4570,4570,4565,50
20240531,115000,931441390,4570,4565,4570,4565,4
20240531,114900,931423120,4560,4560,4570,4560,35
20240531,114800,931263495,4560,4560,4560,4560,1
20240531,114700,931258935,4575,4560,4575,4560,1375
20240531,114600,924983785,4555,4555,4555,4555,26
20240531,114500,924865355,4555,4560,4570,4555,65
20240531,114400,924569250,4555,4555,4555,4555,36
20240531,114300,924405270,4555,4555,4555,4550,3640
20240531,114200,907825075,4550,4545,4550,4545,2033
20240531,114100,898575080,4550,4545,4550,4545,1436
20240531,114000,892041285,4545,4545,4545,4545,586
20240531,113900,889377915,4545,4550,4550,4545,138
20240531,113800,888750170,4550,4550,4550,4550,262
20240531,113700,887558070,4550,4555,4555,4550,220
20240531,113600,886556120,4550,4550,4550,4550,970
20240531,113500,882142620,4545,4545,4545,4545,31
20240531,113400,882001725,4545,4545,4545,4545,37
20240531,113300,881833560,4545,4545,4545,4540,1045
20240531,113200,877084040,4540,4545,4545,4540,44
20240531,113100,876884195,4540,4540,4545,4540,552
20240531,113000,874377815,4535,4535,4540,4535,1033
20240531,112900,869688160,4535,4535,4540,4535,627
20240531,112800,866844085,4535,4540,4540,4535,392
20240531,112700,865064410,4540,4540,4540,4535,5021
20240531,112600,842269225,4540,4540,4545,4540,1318
20240531,112500,836285250,4540,4545,4545,4540,33
20240531,112400,836135415,4545,4540,4545,4540,7
20240531,112300,836103630,4540,4540,4545,4540,1028
20240531,112200,831436005,4545,4545,4545,4545,825
20240531,112100,827686380,4545,4545,4545,4545,17
20240531,112000,827609115,4545,4545,4550,4545,37
20240531,111900,827440930,4550,4550,4550,4550,33
20240531,111800,827290780,4555,4540,4555,4540,39
20240531,111700,827113595,4540,4540,4545,4540,322
20240531,111600,825650215,4540,4540,4545,4540,293
20240531,111500,824318895,4540,4555,4555,4540,517
20240531,111400,821969870,4555,4545,4555,4545,1281
20240531,111300,816147115,4545,4545,4545,4545,530
20240531,111200,813738265,4550,4550,4550,4550,291
20240531,111100,812414215,4550,4545,4550,4545,317
20240531,111000,810971995,4550,4555,4555,4550,490
20240531,110900,808741995,4555,4555,4555,4550,540
20240531,110800,806282475,4555,4555,4555,4555,2294
20240531,110700,795833305,4555,4550,4555,4550,102
20240531,110600,795368705,4550,4550,4550,4550,30
20240531,110500,795232205,4550,4550,4550,4550,0
20240531,110400,795232205,4550,4550,4550,4550,172
20240531,110300,794449605,4550,4545,4550,4545,255
20240531,110200,793289360,4545,4545,4545,4545,207
20240531,110100,792348545,4555,4555,4555,4555,0
20240531,110000,792348545,4555,4550,4555,4545,666
20240531,105900,789318140,4550,4560,4560,4550,8024
20240531,105800,752778730,4555,4555,4555,4555,0
20240531,105700,752778730,4555,4565,4570,4555,9731
20240531,105600,708392885,4565,4570,4570,4565,3
20240531,105500,708379185,4570,4570,4570,4570,109
20240531,105400,707881055,4565,4565,4570,4565,194
20240531,105300,706995435,4570,4570,4570,4570,1
20240531,105200,706990865,4570,4570,4570,4570,17
20240531,105100,706913175,4580,4575,4580,4575,360
20240531,105000,705264400,4565,4565,4565,4565,32
20240531,104900,705118320,4565,4565,4575,4565,780
20240531,104800,701552345,4575,4565,4575,4565,252
20240531,104700,700399805,4575,4565,4575,4565,1603
20240531,104600,693070100,4565,4565,4565,4565,240
20240531,104500,691974500,4565,4570,4570,4565,311
20240531,104400,690553285,4570,4570,4570,4570,30
20240531,104300,690416185,4570,4560,4570,4560,530
20240531,104200,687994385,4565,4570,4570,4565,1845
20240531,104100,679571910,4565,4565,4565,4565,0
20240531,104000,679571910,4565,4575,4575,4565,33
20240531,103900,679421255,4570,4570,4570,4570,377
20240531,103800,677698365,4575,4570,4575,4565,2880
20240531,103700,664546165,4570,4570,4570,4570,29
20240531,103600,664413635,4575,4575,4575,4575,1
20240531,103500,664409060,4575,4575,4575,4570,535
20240531,103400,661964060,4575,4575,4575,4575,20
20240531,103300,661872560,4570,4575,4575,4570,234
20240531,103200,660802180,4570,4575,4575,4570,1500
20240531,103100,653941710,4575,4575,4575,4575,31
20240531,103000,653799885,4580,4580,4580,4580,677
20240531,102900,650699225,4585,4580,4585,4580,287
20240531,102800,649383390,4580,4585,4585,4580,64
20240531,102700,649090260,4585,4580,4585,4580,1550
20240531,102600,641987515,4575,4575,4575,4575,284
20240531,102500,640688215,4575,4575,4575,4575,130
20240531,102400,640093465,4570,4570,4570,4570,71
20240531,102300,639768995,4575,4570,4575,4570,2019
20240531,102200,630542155,4575,4575,4580,4575,406
20240531,102100,628684690,4575,4580,4580,4575,17
20240531,102000,628606865,4580,4580,4580,4580,7
20240531,101900,628574805,4570,4570,4570,4570,362
20240531,101800,626920465,4580,4570,4580,4570,4
20240531,101700,626902170,4570,4585,4585,4570,654
20240531,101600,623913040,4570,4570,4570,4570,8
20240531,101500,623876480,4590,4585,4590,4585,114
20240531,101400,623353470,4565,4580,4580,4565,40
20240531,101300,623170660,4580,4570,4590,4570,659
20240531,101200,620148440,4570,4570,4570,4570,33
20240531,101100,619997630,4570,4565,4570,4560,2629
20240531,101000,607983690,4565,4560,4565,4560,131
20240531,100900,607385830,4565,4560,4565,4560,468
20240531,100800,605250760,4560,4560,4560,4555,285
20240531,100700,603951410,4560,4560,4565,4560,561
20240531,100600,601391975,4560,4560,4560,4560,0
20240531,100500,601391975,4560,4560,4560,4555,1131
20240531,100400,596234790,4560,4550,4560,4550,103
20240531,100300,595766110,4550,4560,4560,4550,118
20240531,100200,595229030,4550,4560,4560,4550,72
20240531,100100,594901260,4560,4555,4560,4550,106
20240531,100000,594418430,4550,4540,4550,4540,1145
20240531,095900,589208980,4550,4550,4550,4550,58
20240531,095800,588945080,4540,4530,4545,4530,2950
20240531,095700,575556220,4530,4530,4530,4530,1
20240531,095600,575551690,4525,4520,4530,4520,1585
20240531,095500,568380980,4520,4525,4525,4520,1448
20240531,095400,561828935,4525,4525,4535,4520,1342
20240531,095300,555757960,4535,4530,4535,4525,167
20240531,095200,555001405,4530,4520,4530,4520,2237
20240531,095100,544890105,4520,4540,4540,4520,6528
20240531,095000,515318485,4540,4540,4540,4540,404
20240531,094900,513484325,4560,4540,4560,4530,1420
20240531,094800,507040620,4540,4550,4550,4540,1409
20240531,094700,500637590,4560,4560,4560,4560,370
20240531,094600,498950390,4560,4555,4560,4530,12102
20240531,094500,443978445,4565,4555,4565,4555,29
20240531,094400,443846140,4565,4555,4565,4550,3034
20240531,094300,430034020,4555,4560,4570,4555,601
20240531,094200,427294850,4560,4570,4570,4560,2001
20240531,094100,418167550,4565,4575,4575,4565,1157
20240531,094000,412881915,4575,4575,4575,4575,16
20240531,093900,412808715,4575,4585,4585,4575,1646
20240531,093800,405274385,4590,4590,4590,4590,0
20240531,093700,405274385,4590,4580,4590,4575,206
20240531,093600,404329310,4590,4580,4595,4570,2880
20240531,093500,391126350,4570,4565,4570,4560,1099
20240531,093400,386110715,4565,4565,4570,4565,37
20240531,093300,385941805,4560,4570,4570,4560,2028
20240531,093200,376679610,4580,4575,4580,4570,583
20240531,093100,374013950,4570,4580,4580,4570,403
20240531,093000,372172100,4580,4590,4590,4570,1562
20240531,092900,365027100,4575,4575,4600,4575,1087
20240531,092800,360046590,4595,4590,4595,4575,9479
20240531,092700,316663075,4590,4585,4595,4585,1366
20240531,092600,310392365,4580,4580,4585,4580,9608
20240531,092500,266341860,4585,4590,4590,4580,106
20240531,092400,265856345,4580,4580,4580,4580,711
20240531,092300,262599965,4580,4575,4580,4575,542
20240531,092200,260117815,4575,4585,4585,4575,3772
20240531,092100,242832475,4585,4585,4585,4585,400
20240531,092000,240998475,4585,4580,4585,4580,352
20240531,091900,239385540,4580,4580,4580,4580,80
20240531,091800,239019140,4575,4580,4595,4575,3580
20240531,091700,222624545,4580,4585,4590,4580,670
20240531,091600,219552735,4580,4590,4590,4575,1383
20240531,091500,213220085,4590,4600,4600,4590,2207
20240531,091400,203079955,4600,4600,4600,4600,12
20240531,091300,203024755,4600,4595,4600,4590,691
20240531,091200,199848350,4595,4600,4605,4595,1534
20240531,091100,192791700,4600,4610,4610,4600,992
20240531,091000,188220370,4610,4610,4610,4605,488
20240531,090900,185970825,4605,4610,4615,4605,2908
20240531,090800,172565185,4600,4610,4610,4600,1600
20240531,090700,165194570,4605,4605,4615,4600,4363
20240531,090600,145079735,4605,4610,4610,4605,344
20240531,090500,143495115,4610,4615,4615,4610,2010
20240531,090400,134227595,4610,4605,4620,4605,3589
20240531,090300,117683400,4605,4600,4620,4600,5264
20240531,090200,93440010,4600,4590,4600,4585,8790
20240531,090100,53045605,4590,4590,4595,4590,7207
20240531,090000,19960685,4590,4545,4590,4545,4376