KissMeData/002150/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,183600,3714176770,7850,7850,7850,7850,11458
20240531,183500,3714176770,7850,7850,7850,7850,0
20240531,183400,3714176770,7850,7850,7850,7850,0
20240531,183300,3714176770,7850,7850,7850,7850,0
20240531,183200,3714176770,7850,7850,7850,7850,0
20240531,183100,3714176770,7850,7850,7850,7850,0
20240531,183000,3714176770,7850,7850,7850,7850,0
20240531,182900,3714176770,7850,7850,7850,7850,0
20240531,182800,3714176770,7850,7850,7850,7850,0
20240531,182700,3714176770,7850,7850,7850,7850,0
20240531,182600,3714176770,7850,7850,7850,7850,0
20240531,182500,3714176770,7850,7850,7850,7850,0
20240531,182400,3714176770,7850,7850,7850,7850,0
20240531,182300,3714176770,7850,7850,7850,7850,0
20240531,182200,3714176770,7850,7850,7850,7850,0
20240531,182100,3714176770,7850,7850,7850,7850,0
20240531,182000,3714176770,7850,7850,7850,7850,0
20240531,181900,3714176770,7850,7850,7850,7850,0
20240531,181800,3714176770,7850,7850,7850,7850,0
20240531,181700,3714176770,7850,7850,7850,7850,0
20240531,181600,3714176770,7850,7850,7850,7850,0
20240531,181500,3714176770,7850,7850,7850,7850,0
20240531,181400,3714176770,7850,7850,7850,7850,0
20240531,181300,3714176770,7850,7850,7850,7850,0
20240531,181200,3714176770,7850,7850,7850,7850,0
20240531,181100,3714176770,7850,7850,7850,7850,0
20240531,181000,3714176770,7850,7850,7850,7850,0
20240531,180900,3714176770,7850,7850,7850,7850,0
20240531,180800,3714176770,7850,7850,7850,7850,0
20240531,180700,3714176770,7850,7850,7850,7850,0
20240531,180600,3714176770,7850,7850,7850,7850,11458
20240531,180500,3714176770,7850,7850,7850,7850,0
20240531,180400,3714176770,7850,7850,7850,7850,0
20240531,180300,3714176770,7850,7850,7850,7850,0
20240531,180200,3714176770,7850,7850,7850,7850,0
20240531,180100,3714176770,7850,7850,7850,7850,0
20240531,180000,3714176770,7850,7850,7850,7850,0
20240531,175900,3714176770,7850,7850,7850,7850,0
20240531,175800,3714176770,7850,7850,7850,7850,0
20240531,175700,3714176770,7850,7850,7850,7850,0
20240531,175600,3714176770,7850,7850,7850,7850,0
20240531,175500,3714176770,7850,7850,7850,7850,0
20240531,175400,3714176770,7850,7850,7850,7850,0
20240531,175300,3714176770,7850,7850,7850,7850,0
20240531,175200,3714176770,7850,7850,7850,7850,0
20240531,175100,3714176770,7850,7850,7850,7850,0
20240531,175000,3714176770,7850,7850,7850,7850,0
20240531,174900,3714176770,7850,7850,7850,7850,0
20240531,174800,3714176770,7850,7850,7850,7850,0
20240531,174700,3714176770,7850,7850,7850,7850,0
20240531,174600,3714176770,7850,7850,7850,7850,0
20240531,174500,3714176770,7850,7850,7850,7850,0
20240531,174400,3714176770,7850,7850,7850,7850,0
20240531,174300,3714176770,7850,7850,7850,7850,0
20240531,174200,3714176770,7850,7850,7850,7850,0
20240531,174100,3714176770,7850,7850,7850,7850,0
20240531,174000,3714176770,7850,7850,7850,7850,0
20240531,173900,3714176770,7850,7850,7850,7850,0
20240531,173800,3714176770,7850,7850,7850,7850,0
20240531,173700,3714176770,7850,7850,7850,7850,0
20240531,173600,3714176770,7850,7850,7850,7850,11458
20240531,173500,3714176770,7850,7850,7850,7850,0
20240531,173400,3714176770,7850,7850,7850,7850,0
20240531,173300,3714176770,7850,7850,7850,7850,0
20240531,173200,3714176770,7850,7850,7850,7850,0
20240531,173100,3714176770,7850,7850,7850,7850,0
20240531,173000,3714176770,7850,7850,7850,7850,0
20240531,172900,3714176770,7850,7850,7850,7850,0
20240531,172800,3714176770,7850,7850,7850,7850,0
20240531,172700,3714176770,7850,7850,7850,7850,0
20240531,172600,3714176770,7850,7850,7850,7850,0
20240531,172500,3714176770,7850,7850,7850,7850,0
20240531,172400,3714176770,7850,7850,7850,7850,0
20240531,172300,3714176770,7850,7850,7850,7850,0
20240531,172200,3714176770,7850,7850,7850,7850,0
20240531,172100,3714176770,7850,7850,7850,7850,0
20240531,172000,3714176770,7850,7850,7850,7850,0
20240531,171900,3714176770,7850,7850,7850,7850,0
20240531,171800,3714176770,7850,7850,7850,7850,0
20240531,171700,3714176770,7850,7850,7850,7850,0
20240531,171600,3714176770,7850,7850,7850,7850,0
20240531,171500,3714176770,7850,7850,7850,7850,0
20240531,171400,3714176770,7850,7850,7850,7850,0
20240531,171300,3714176770,7850,7850,7850,7850,0
20240531,171200,3714176770,7850,7850,7850,7850,0
20240531,171100,3714176770,7850,7850,7850,7850,0
20240531,171000,3714176770,7850,7850,7850,7850,0
20240531,170900,3714176770,7850,7850,7850,7850,0
20240531,170800,3714176770,7850,7850,7850,7850,0
20240531,170700,3714176770,7850,7850,7850,7850,0
20240531,170600,3714176770,7850,7850,7850,7850,11458
20240531,170500,3714176770,7850,7850,7850,7850,0
20240531,170400,3714176770,7850,7850,7850,7850,0
20240531,170300,3714176770,7850,7850,7850,7850,0
20240531,170200,3714176770,7850,7850,7850,7850,0
20240531,170100,3714176770,7850,7850,7850,7850,0
20240531,170000,3714176770,7850,7850,7850,7850,0
20240531,165900,3714176770,7850,7850,7850,7850,0
20240531,165800,3714176770,7850,7850,7850,7850,0
20240531,165700,3714176770,7850,7850,7850,7850,0
20240531,165600,3714176770,7850,7850,7850,7850,0
20240531,165500,3714176770,7850,7850,7850,7850,0
20240531,165400,3714176770,7850,7850,7850,7850,0
20240531,165300,3714176770,7850,7850,7850,7850,0
20240531,165200,3714176770,7850,7850,7850,7850,0
20240531,165100,3714176770,7850,7850,7850,7850,0
20240531,165000,3714176770,7850,7850,7850,7850,0
20240531,164900,3714176770,7850,7850,7850,7850,0
20240531,164800,3714176770,7850,7850,7850,7850,0
20240531,164700,3714176770,7850,7850,7850,7850,0
20240531,164600,3714176770,7850,7850,7850,7850,0
20240531,164500,3714176770,7850,7850,7850,7850,0
20240531,164400,3714176770,7850,7850,7850,7850,0
20240531,164300,3714176770,7850,7850,7850,7850,0
20240531,164200,3714176770,7850,7850,7850,7850,0
20240531,164100,3714176770,7850,7850,7850,7850,0
20240531,164000,3714176770,7850,7850,7850,7850,0
20240531,163900,3714176770,7850,7850,7850,7850,0
20240531,163800,3714176770,7850,7850,7850,7850,0
20240531,163700,3714176770,7850,7850,7850,7850,0
20240531,163600,3714176770,7850,7850,7850,7850,11458
20240531,163500,3714176770,7850,7850,7850,7850,0
20240531,163400,3714176770,7850,7850,7850,7850,0
20240531,163300,3714176770,7850,7850,7850,7850,0
20240531,163200,3714176770,7850,7850,7850,7850,0
20240531,163100,3714176770,7850,7850,7850,7850,0
20240531,163000,3714176770,7850,7850,7850,7850,0
20240531,162900,3714176770,7850,7850,7850,7850,0
20240531,162800,3714176770,7850,7850,7850,7850,0
20240531,162700,3714176770,7850,7850,7850,7850,0
20240531,162600,3714176770,7850,7850,7850,7850,0
20240531,162500,3714176770,7850,7850,7850,7850,0
20240531,162400,3714176770,7850,7850,7850,7850,0
20240531,162300,3714176770,7850,7850,7850,7850,0
20240531,162200,3714176770,7850,7850,7850,7850,0
20240531,162100,3714176770,7850,7850,7850,7850,0
20240531,162000,3714176770,7850,7850,7850,7850,0
20240531,161900,3714176770,7850,7850,7850,7850,0
20240531,161800,3714176770,7850,7850,7850,7850,0
20240531,161700,3714176770,7850,7850,7850,7850,0
20240531,161600,3714176770,7850,7850,7850,7850,0
20240531,161500,3714176770,7850,7850,7850,7850,0
20240531,161400,3714176770,7850,7850,7850,7850,0
20240531,161300,3714176770,7850,7850,7850,7850,0
20240531,161200,3714176770,7850,7850,7850,7850,0
20240531,161100,3714176770,7850,7850,7850,7850,0
20240531,161000,3714176770,7850,7850,7850,7850,0
20240531,160900,3714176770,7850,7850,7850,7850,0
20240531,160800,3714176770,7850,7850,7850,7850,0
20240531,160700,3714176770,7850,7850,7850,7850,0
20240531,160600,3714176770,7850,7850,7850,7850,11458
20240531,160500,3714176770,7850,7850,7850,7850,0
20240531,160400,3714176770,7850,7850,7850,7850,0
20240531,160300,3714176770,7850,7850,7850,7850,0
20240531,160200,3714176770,7850,7850,7850,7850,0
20240531,160100,3714176770,7850,7850,7850,7850,0
20240531,160000,3714176770,7850,7850,7850,7850,0
20240531,155900,3714176770,7850,7850,7850,7850,0
20240531,155800,3714176770,7850,7850,7850,7850,0
20240531,155700,3714176770,7850,7850,7850,7850,0
20240531,155600,3714176770,7850,7850,7850,7850,0
20240531,155500,3714176770,7850,7850,7850,7850,0
20240531,155400,3714176770,7850,7850,7850,7850,0
20240531,155300,3714176770,7850,7850,7850,7850,0
20240531,155200,3714176770,7850,7850,7850,7850,0
20240531,155100,3714176770,7850,7850,7850,7850,0
20240531,155000,3714176770,7850,7850,7850,7850,0
20240531,154900,3714176770,7850,7850,7850,7850,0
20240531,154800,3714176770,7850,7850,7850,7850,0
20240531,154700,3714176770,7850,7850,7850,7850,0
20240531,154600,3714176770,7850,7850,7850,7850,0
20240531,154500,3714176770,7850,7850,7850,7850,0
20240531,154400,3714176770,7850,7850,7850,7850,0
20240531,154300,3714176770,7850,7850,7850,7850,0
20240531,154200,3714176770,7850,7850,7850,7850,0
20240531,154100,3714176770,7850,7850,7850,7850,0
20240531,154000,3714176770,7850,7850,7850,7850,0
20240531,153900,3714176770,7850,7850,7850,7850,0
20240531,153800,3714176770,7850,7850,7850,7850,0
20240531,153700,3714176770,7850,7850,7850,7850,0
20240531,153600,3714176770,7850,7850,7850,7850,11458
20240531,153500,3714176770,7850,7850,7850,7850,0
20240531,153400,3714176770,7850,7850,7850,7850,0
20240531,153300,3714176770,7850,7850,7850,7850,0
20240531,153200,3714176770,7850,7850,7850,7850,0
20240531,153100,3714176770,7850,7850,7850,7850,0
20240531,153000,3714176770,7850,7850,7850,7850,11458
20240531,152900,3624231470,7840,7840,7840,7840,0
20240531,152800,3624231470,7840,7840,7840,7840,0
20240531,152700,3624231470,7840,7840,7840,7840,0
20240531,152600,3624231470,7840,7840,7840,7840,0
20240531,152500,3624231470,7840,7840,7840,7840,0
20240531,152400,3624231470,7840,7840,7840,7840,0
20240531,152300,3624231470,7840,7840,7840,7840,0
20240531,152200,3624231470,7840,7840,7840,7840,0
20240531,152100,3624231470,7840,7840,7840,7840,0
20240531,152000,3624231470,7840,7840,7840,7840,0
20240531,151900,3624231470,7840,7810,7850,7790,2981
20240531,151800,3600920970,7820,7800,7820,7800,1800
20240531,151700,3586861810,7810,7800,7810,7800,425
20240531,151600,3583545480,7780,7810,7810,7780,281
20240531,151500,3581357210,7780,7780,7810,7780,460
20240531,151400,3577774280,7800,7810,7810,7780,6928
20240531,151300,3523812620,7810,7800,7810,7800,127
20240531,151200,3522821520,7810,7810,7810,7800,537
20240531,151100,3518630150,7810,7800,7810,7800,852
20240531,151000,3511977290,7800,7790,7810,7790,62
20240531,150900,3511493250,7790,7800,7810,7790,820
20240531,150800,3505100320,7800,7780,7800,7780,307
20240531,150700,3502710840,7780,7780,7780,7780,443
20240531,150600,3499264300,7780,7800,7800,7780,4470
20240531,150500,3464476720,7800,7800,7800,7790,88
20240531,150400,3463790330,7790,7800,7800,7790,2297
20240531,150300,3445893720,7800,7800,7800,7800,202
20240531,150200,3444318120,7800,7790,7800,7790,2063
20240531,150100,3428230900,7790,7790,7800,7780,6226
20240531,150000,3379780180,7800,7790,7800,7790,3167
20240531,145900,3355107700,7790,7790,7800,7790,2432
20240531,145800,3336160170,7790,7790,7800,7790,2131
20240531,145700,3319545810,7800,7800,7800,7790,1641
20240531,145600,3306755590,7800,7800,7800,7790,2240
20240531,145500,3289284800,7800,7800,7810,7800,3349
20240531,145400,3263162520,7800,7800,7810,7800,373
20240531,145300,3260252970,7800,7810,7810,7800,282
20240531,145200,3258051200,7820,7800,7820,7800,352
20240531,145100,3255304960,7800,7800,7810,7800,411
20240531,145000,3252099060,7800,7800,7810,7800,487
20240531,144900,3248299860,7800,7810,7820,7800,2560
20240531,144800,3228313720,7810,7810,7820,7810,148
20240531,144700,3227156640,7800,7810,7820,7800,2013
20240531,144600,3211442060,7820,7800,7820,7800,531
20240531,144500,3207296300,7800,7800,7810,7800,2758
20240531,144400,3185783810,7800,7810,7820,7800,1957
20240531,144300,3170504160,7810,7810,7810,7790,1700
20240531,144200,3157239530,7810,7800,7810,7790,2642
20240531,144100,3136619360,7800,7800,7810,7790,2440
20240531,144000,3117587830,7800,7800,7810,7800,801
20240531,143900,3111335700,7810,7800,7810,7800,1467
20240531,143800,3099886640,7800,7800,7810,7790,2706
20240531,143700,3078780040,7790,7800,7800,7790,7168
20240531,143600,3022908340,7800,7890,7890,7800,27188
20240531,143500,2809924920,7890,7890,7890,7880,695
20240531,143400,2804441760,7880,7890,7890,7880,155
20240531,143300,2803220310,7890,7880,7890,7880,442
20240531,143200,2799736930,7880,7880,7880,7880,625
20240531,143100,2794811930,7880,7880,7880,7880,305
20240531,143000,2792408530,7880,7890,7890,7880,200
20240531,142900,2790831530,7890,7900,7900,7890,1673
20240531,142800,2777631550,7890,7890,7900,7890,2792
20240531,142700,2755597670,7900,7890,7900,7890,445
20240531,142600,2752082280,7890,7900,7910,7890,496
20240531,142500,2748163160,7910,7900,7910,7900,1603
20240531,142400,2735498320,7900,7890,7900,7890,311
20240531,142300,2733044480,7890,7890,7890,7890,20
20240531,142200,2732886680,7900,7910,7910,7900,338
20240531,142100,2730215080,7910,7910,7910,7910,8
20240531,142000,2730151800,7890,7890,7900,7890,439
20240531,141900,2726688000,7910,7910,7910,7890,1129
20240531,141800,2717768170,7910,7900,7910,7900,135
20240531,141700,2716700420,7900,7900,7900,7900,2176
20240531,141600,2699510020,7900,7900,7900,7900,79
20240531,141500,2698885920,7900,7900,7900,7900,2996
20240531,141400,2675217520,7900,7900,7900,7900,835
20240531,141300,2668621020,7900,7910,7910,7900,150
20240531,141200,2667434620,7910,7920,7920,7910,132
20240531,141100,2666389210,7920,7910,7920,7910,496
20240531,141000,2662465700,7910,7910,7910,7910,613
20240531,140900,2657616870,7920,7910,7920,7910,440
20240531,140800,2654136320,7920,7910,7920,7910,963
20240531,140700,2646518970,7910,7910,7920,7910,230
20240531,140600,2644699570,7910,7920,7920,7910,1008
20240531,140500,2636716560,7910,7910,7910,7910,195
20240531,140400,2635174110,7910,7900,7910,7900,1922
20240531,140300,2619978160,7910,7900,7910,7900,1576
20240531,140200,2607525970,7900,7910,7910,7900,1298
20240531,140100,2597258910,7900,7910,7920,7900,1659
20240531,140000,2584144220,7920,7920,7920,7910,164
20240531,135900,2582845570,7920,7910,7920,7910,310
20240531,135800,2580392080,7910,7910,7920,7900,1550
20240531,135700,2568136310,7920,7920,7920,7910,1129
20240531,135600,2559198240,7910,7920,7920,7910,2280
20240531,135500,2541162800,7910,7920,7920,7910,1287
20240531,135400,2530980040,7920,7920,7930,7920,2826
20240531,135300,2508591790,7920,7900,7920,7900,3325
20240531,135200,2482300770,7900,7890,7900,7880,3728
20240531,135100,2452853980,7890,7880,7890,7880,2451
20240531,135000,2433525320,7880,7880,7880,7880,230
20240531,134900,2431712920,7880,7870,7880,7870,262
20240531,134800,2429650920,7860,7870,7880,7860,1681
20240531,134700,2416423380,7880,7880,7880,7880,211
20240531,134600,2414760700,7880,7870,7880,7870,1574
20240531,134500,2402366750,7870,7870,7870,7870,0
20240531,134400,2402366750,7870,7870,7870,7870,597
20240531,134300,2397668360,7870,7860,7870,7860,1284
20240531,134200,2387572700,7850,7840,7850,7840,2461
20240531,134100,2368254550,7840,7840,7850,7840,721
20240531,134000,2362601160,7850,7840,7850,7840,66
20240531,133900,2362083600,7840,7850,7850,7840,71
20240531,133800,2361526840,7850,7850,7850,7850,383
20240531,133700,2358520290,7840,7840,7840,7840,1000
20240531,133600,2350680290,7840,7840,7840,7840,116
20240531,133500,2349770850,7840,7840,7840,7840,986
20240531,133400,2342040610,7840,7840,7840,7840,162
20240531,133300,2340770530,7840,7840,7840,7840,328
20240531,133200,2338199010,7830,7840,7840,7830,166
20240531,133100,2336897620,7840,7830,7840,7830,19
20240531,133000,2336748750,7840,7850,7850,7830,523
20240531,132900,2332652360,7830,7840,7840,7830,2062
20240531,132800,2316491310,7840,7840,7850,7840,528
20240531,132700,2312348610,7850,7850,7850,7840,1915
20240531,132600,2297332960,7840,7840,7840,7840,560
20240531,132500,2292942560,7850,7840,7850,7840,310
20240531,132400,2290511060,7840,7840,7840,7840,2200
20240531,132300,2273263060,7850,7840,7850,7840,1299
20240531,132200,2263078800,7830,7830,7830,7830,135
20240531,132100,2262021750,7830,7840,7840,7830,278
20240531,132000,2259844330,7840,7840,7840,7840,45
20240531,131900,2259491530,7840,7840,7840,7830,603
20240531,131800,2254765220,7840,7840,7840,7840,3
20240531,131700,2254741700,7840,7840,7840,7840,10
20240531,131600,2254663300,7840,7830,7840,7830,236
20240531,131500,2252814920,7830,7830,7830,7830,30
20240531,131400,2252580020,7830,7820,7830,7820,201
20240531,131300,2251008190,7820,7830,7830,7820,3914
20240531,131200,2220365610,7840,7840,7840,7840,0
20240531,131100,2220365610,7840,7850,7850,7840,1021
20240531,131000,2212360330,7840,7850,7850,7840,24
20240531,130900,2212172060,7850,7850,7850,7850,10
20240531,130800,2212093560,7850,7850,7850,7850,2
20240531,130700,2212077860,7850,7850,7850,7850,0
20240531,130600,2212077860,7850,7840,7850,7840,751
20240531,130500,2206183790,7840,7850,7850,7840,1099
20240531,130400,2197567550,7850,7840,7850,7840,4
20240531,130300,2197536160,7850,7850,7850,7850,1
20240531,130200,2197528310,7850,7850,7850,7840,767
20240531,130100,2191507370,7850,7850,7850,7850,0
20240531,130000,2191507370,7850,7850,7850,7850,1
20240531,125900,2191499520,7850,7840,7850,7840,393
20240531,125800,2188414890,7840,7840,7840,7840,0
20240531,125700,2188414890,7840,7830,7840,7830,103
20240531,125600,2187607470,7830,7830,7830,7830,8
20240531,125500,2187544830,7830,7830,7830,7830,300
20240531,125400,2185195830,7830,7830,7830,7830,1000
20240531,125300,2177365830,7850,7850,7850,7850,1
20240531,125200,2177357980,7830,7830,7830,7830,0
20240531,125100,2177357980,7830,7840,7840,7830,362
20240531,125000,2174520900,7840,7840,7840,7840,457
20240531,124900,2170938020,7830,7830,7830,7830,692
20240531,124800,2165519660,7830,7830,7830,7830,0
20240531,124700,2165519660,7830,7830,7830,7830,2
20240531,124600,2165504000,7810,7810,7810,7810,191
20240531,124500,2164012290,7810,7810,7810,7810,100
20240531,124400,2163231290,7830,7820,7830,7820,457
20240531,124300,2159655870,7820,7820,7820,7820,500
20240531,124200,2155745870,7820,7820,7820,7820,0
20240531,124100,2155745870,7820,7820,7820,7820,923
20240531,124000,2148528010,7830,7840,7840,7830,10
20240531,123900,2148449700,7830,7830,7830,7830,32
20240531,123800,2148199140,7830,7810,7830,7810,138
20240531,123700,2147121340,7810,7810,7810,7810,80
20240531,123600,2146496540,7810,7810,7810,7810,362
20240531,123500,2143669320,7810,7810,7810,7810,883
20240531,123400,2136773090,7810,7820,7820,7810,383
20240531,123300,2133779670,7820,7830,7830,7820,133
20240531,123200,2132739300,7840,7830,7840,7830,374
20240531,123100,2129807150,7820,7820,7820,7820,0
20240531,123000,2129807150,7820,7820,7820,7820,1364
20240531,122900,2119140670,7820,7830,7850,7820,1046
20240531,122800,2110952040,7830,7850,7850,7830,2307
20240531,122700,2092881750,7850,7850,7850,7850,214
20240531,122600,2091201850,7850,7850,7850,7850,0
20240531,122500,2091201850,7850,7850,7850,7850,5
20240531,122400,2091162600,7840,7840,7840,7840,0
20240531,122300,2091162600,7840,7840,7840,7840,0
20240531,122200,2091162600,7840,7840,7840,7840,266
20240531,122100,2089077160,7840,7860,7860,7840,52
20240531,122000,2088668460,7860,7860,7860,7860,300
20240531,121900,2086310460,7840,7840,7840,7840,2
20240531,121800,2086294780,7840,7860,7860,7840,48
20240531,121700,2085918000,7840,7840,7860,7840,344
20240531,121600,2083220840,7850,7860,7860,7850,708
20240531,121500,2077661400,7850,7850,7860,7850,519
20240531,121400,2073587220,7860,7870,7870,7850,415
20240531,121300,2070327530,7850,7870,7870,7850,1838
20240531,121200,2055881900,7870,7870,7870,7870,226
20240531,121100,2054103280,7850,7850,7850,7850,214
20240531,121000,2052423380,7850,7870,7870,7850,545
20240531,120900,2048135470,7870,7860,7870,7850,260
20240531,120800,2046093200,7860,7860,7870,7850,554
20240531,120700,2041742710,7860,7860,7870,7860,260
20240531,120600,2039699100,7860,7860,7860,7860,35
20240531,120500,2039424000,7850,7850,7850,7850,339
20240531,120400,2036762850,7850,7850,7850,7850,349
20240531,120300,2034023200,7850,7850,7850,7850,268
20240531,120200,2031919400,7850,7850,7850,7840,39
20240531,120100,2031613550,7840,7840,7840,7840,100
20240531,120000,2030829550,7840,7830,7840,7830,8
20240531,115900,2030766900,7830,7840,7840,7830,89
20240531,115800,2030069190,7840,7840,7840,7840,10
20240531,115700,2029990790,7840,7830,7840,7830,47
20240531,115600,2029622330,7830,7840,7840,7830,258
20240531,115500,2027602180,7840,7850,7850,7830,140
20240531,115400,2026504920,7840,7830,7840,7830,77
20240531,115300,2025901730,7830,7840,7840,7830,23
20240531,115200,2025721590,7840,7840,7840,7830,1287
20240531,115100,2015640760,7850,7850,7850,7840,8
20240531,115000,2015578010,7840,7850,7850,7840,45
20240531,114900,2015224770,7870,7850,7870,7850,315
20240531,114800,2012746260,7850,7850,7870,7850,621
20240531,114700,2007863020,7850,7850,7850,7850,10
20240531,114600,2007784520,7850,7860,7860,7840,109
20240531,114500,2006927830,7870,7850,7870,7850,409
20240531,114400,2003712340,7850,7850,7850,7850,20
20240531,114300,2003555340,7850,7840,7850,7830,209
20240531,114200,2001918220,7840,7840,7840,7840,60
20240531,114100,2001447820,7830,7830,7830,7830,1
20240531,114000,2001439990,7830,7840,7840,7830,299
20240531,113900,1999096410,7840,7840,7840,7840,0
20240531,113800,1999096410,7840,7850,7850,7840,225
20240531,113700,1997330660,7850,7850,7850,7850,191
20240531,113600,1995831310,7850,7850,7850,7850,10
20240531,113500,1995752810,7850,7870,7870,7850,159
20240531,113400,1994504640,7860,7850,7860,7850,304
20240531,113300,1992115830,7850,7850,7850,7840,252
20240531,113200,1990137640,7850,7850,7850,7840,23
20240531,113100,1989957210,7840,7840,7840,7840,210
20240531,113000,1988310810,7850,7850,7850,7850,8
20240531,112900,1988248010,7830,7870,7870,7830,286
20240531,112800,1986007420,7870,7870,7870,7850,131
20240531,112700,1984976470,7870,7870,7870,7870,200
20240531,112600,1983402470,7860,7830,7860,7830,2190
20240531,112500,1966201040,7820,7820,7820,7820,2
20240531,112400,1966185400,7830,7830,7830,7830,10
20240531,112300,1966107100,7820,7820,7820,7810,723
20240531,112200,1960453310,7820,7830,7830,7820,107
20240531,112100,1959615570,7820,7810,7820,7790,3506
20240531,112000,1932267430,7810,7810,7810,7810,37
20240531,111900,1931978460,7810,7810,7810,7810,88
20240531,111800,1931291180,7810,7810,7810,7810,1
20240531,111700,1931283370,7810,7830,7830,7810,604
20240531,111600,1926563830,7820,7830,7830,7820,185
20240531,111500,1925117020,7830,7830,7830,7830,115
20240531,111400,1924216570,7830,7840,7840,7830,365
20240531,111300,1921358320,7840,7830,7840,7830,1237
20240531,111200,1911660360,7830,7820,7830,7820,539
20240531,111100,1907442660,7820,7830,7830,7820,323
20240531,111000,1904915180,7830,7810,7830,7810,16
20240531,110900,1904790150,7810,7810,7810,7810,68
20240531,110800,1904259070,7800,7810,7810,7800,501
20240531,110700,1900349220,7820,7820,7820,7820,350
20240531,110600,1897612220,7820,7810,7830,7810,501
20240531,110500,1893694480,7810,7810,7810,7800,228
20240531,110400,1891913830,7810,7820,7820,7810,30
20240531,110300,1891679410,7820,7820,7820,7820,107
20240531,110200,1890842670,7820,7810,7820,7810,1258
20240531,110100,1881014900,7810,7790,7810,7790,51
20240531,110000,1880617390,7790,7800,7800,7790,1016
20240531,105900,1872698850,7810,7810,7820,7810,367
20240531,105800,1869832340,7800,7800,7800,7800,171
20240531,105700,1868498540,7790,7790,7800,7790,264
20240531,105600,1866441290,7790,7800,7800,7790,297
20240531,105500,1864126280,7800,7790,7800,7790,705
20240531,105400,1858634290,7790,7800,7800,7790,3277
20240531,105300,1833104350,7790,7790,7790,7790,1001
20240531,105200,1825306560,7800,7790,7800,7790,627
20240531,105100,1820421020,7790,7790,7800,7790,4148
20240531,105000,1788107900,7800,7800,7810,7790,350
20240531,104900,1785380040,7800,7800,7800,7790,4883
20240531,104800,1747339030,7800,7810,7820,7800,6390
20240531,104700,1697491860,7810,7800,7810,7800,888
20240531,104600,1690560590,7800,7800,7810,7800,509
20240531,104500,1686590360,7810,7810,7810,7800,1203
20240531,104400,1677206540,7810,7800,7810,7800,2068
20240531,104300,1661062820,7810,7810,7810,7800,1850
20240531,104200,1646626690,7810,7820,7820,7810,309
20240531,104100,1644212140,7830,7830,7830,7810,1151
20240531,104000,1635221670,7830,7810,7830,7810,1279
20240531,103900,1625232120,7810,7810,7810,7800,144
20240531,103800,1624107550,7810,7810,7810,7800,3266
20240531,103700,1598605930,7810,7810,7840,7810,766
20240531,103600,1592623380,7820,7820,7840,7820,457
20240531,103500,1589049550,7820,7830,7830,7820,711
20240531,103400,1583487670,7840,7840,7840,7830,38
20240531,103300,1583189760,7840,7820,7840,7810,354
20240531,103200,1580421580,7810,7820,7820,7810,74
20240531,103100,1579843110,7820,7820,7820,7820,392
20240531,103000,1576777670,7820,7830,7830,7820,3711
20240531,102900,1547751640,7830,7830,7830,7830,230
20240531,102800,1545950740,7840,7840,7840,7840,292
20240531,102700,1543661460,7840,7850,7850,7830,801
20240531,102600,1537383130,7850,7820,7850,7820,1468
20240531,102500,1525883590,7830,7830,7830,7830,20
20240531,102400,1525726990,7830,7830,7840,7830,837
20240531,102300,1519173270,7830,7820,7830,7820,175
20240531,102200,1517804350,7820,7810,7840,7810,956
20240531,102100,1510330770,7820,7810,7820,7810,1064
20240531,102000,1502020330,7810,7810,7820,7810,264
20240531,101900,1499956090,7810,7810,7820,7810,1390
20240531,101800,1489089660,7810,7810,7820,7800,2796
20240531,101700,1467275040,7810,7840,7850,7800,12318
20240531,101600,1371053120,7840,7840,7840,7830,521
20240531,101500,1366968540,7830,7830,7840,7830,203
20240531,101400,1365378990,7830,7830,7830,7830,15
20240531,101300,1365261540,7830,7830,7830,7820,780
20240531,101200,1359155690,7840,7830,7840,7830,197
20240531,101100,1357613170,7830,7830,7830,7830,157
20240531,101000,1356383860,7830,7830,7830,7830,994
20240531,100900,1348600840,7830,7840,7840,7830,386
20240531,100800,1345574810,7830,7830,7830,7830,762
20240531,100700,1339608350,7840,7840,7840,7820,798
20240531,100600,1333360480,7840,7820,7840,7820,1451
20240531,100500,1321999740,7820,7830,7830,7820,4613
20240531,100400,1285925060,7830,7820,7840,7810,887
20240531,100300,1278991570,7820,7830,7840,7820,333
20240531,100200,1276384110,7820,7840,7840,7820,7363
20240531,100100,1218774610,7840,7840,7840,7830,166
20240531,100000,1217474670,7830,7840,7840,7830,1894
20240531,095900,1202631650,7840,7830,7840,7820,234
20240531,095800,1200798240,7830,7840,7840,7830,1959
20240531,095700,1185452930,7830,7840,7840,7830,1653
20240531,095600,1172506940,7840,7830,7840,7820,549
20240531,095500,1168207240,7820,7820,7840,7810,864
20240531,095400,1161450210,7820,7820,7830,7810,2514
20240531,095300,1141801020,7830,7840,7840,7810,5088
20240531,095200,1102002890,7840,7860,7860,7830,5679
20240531,095100,1057451110,7860,7870,7870,7860,3275
20240531,095000,1031709520,7870,7860,7880,7860,3965
20240531,094900,1000507830,7860,7860,7860,7860,115
20240531,094800,999603930,7860,7880,7880,7860,6465
20240531,094700,948703590,7880,7890,7890,7880,847
20240531,094600,942027460,7890,7890,7900,7880,341
20240531,094500,939337020,7900,7890,7900,7880,1525
20240531,094400,927303660,7900,7930,7930,7900,611
20240531,094300,922470890,7900,7910,7930,7900,520
20240531,094200,918357080,7910,7900,7910,7900,2411
20240531,094100,899310070,7890,7890,7890,7890,34
20240531,094000,899041810,7890,7890,7890,7880,1037
20240531,093900,890868710,7890,7880,7890,7880,1357
20240531,093800,880175430,7890,7900,7900,7890,622
20240531,093700,875267490,7900,7890,7900,7880,942
20240531,093600,867836640,7890,7890,7890,7890,1085
20240531,093500,859275990,7890,7900,7900,7890,1892
20240531,093400,844331520,7890,7880,7900,7880,1082
20240531,093300,835802570,7890,7880,7900,7880,76
20240531,093200,835202940,7910,7890,7910,7880,2570
20240531,093100,814933980,7900,7910,7910,7900,7642
20240531,093000,754544220,7910,7920,7940,7910,1721
20240531,092900,740926910,7940,7940,7940,7920,1530
20240531,092800,728804930,7940,7950,7960,7940,719
20240531,092700,723089220,7950,7950,7950,7950,556
20240531,092600,718669020,7950,7940,7950,7920,3093
20240531,092500,694087740,7920,7920,7920,7910,1769
20240531,092400,680077940,7920,7910,7920,7910,373
20240531,092300,677123980,7910,7930,7940,7910,1388
20240531,092200,666127160,7940,7930,7950,7920,1562
20240531,092100,653723760,7930,7920,7930,7910,2556
20240531,092000,633471810,7910,7910,7920,7910,826
20240531,091900,626933260,7910,7890,7960,7890,8075
20240531,091800,562863680,7870,7870,7870,7860,1137
20240531,091700,553915990,7860,7870,7880,7860,2909
20240531,091600,531032480,7870,7880,7880,7870,4678
20240531,091500,494195940,7900,7920,7920,7880,2692
20240531,091400,472955810,7940,7910,7940,7890,1312
20240531,091300,462565780,7940,7930,7940,7890,4484
20240531,091200,427053220,7930,7920,7930,7910,1660
20240531,091100,413905780,7920,7910,7920,7880,3006
20240531,091000,390145200,7910,7910,7910,7870,772
20240531,090900,384053040,7900,7880,7910,7880,1960
20240531,090800,368571060,7880,7870,7890,7870,1287
20240531,090700,358437830,7870,7870,7900,7860,1914
20240531,090600,343338850,7870,7850,7900,7850,2046
20240531,090500,327202320,7900,7840,7900,7840,1481
20240531,090400,315566760,7840,7860,7870,7830,2678
20240531,090300,294569820,7860,7870,7870,7820,2523
20240531,090200,274811640,7820,7830,7860,7800,8699
20240531,090100,206718920,7830,7820,7860,7810,1523
20240531,090000,194808240,7810,7860,7890,7800,24804