KissMeData/011170/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,185600,18932336700,110800,110800,110800,110800,3744
20240530,185500,18932336700,110800,110800,110800,110800,0
20240530,185400,18932336700,110800,110800,110800,110800,0
20240530,185300,18932336700,110800,110800,110800,110800,0
20240530,185200,18932336700,110800,110800,110800,110800,0
20240530,185100,18932336700,110800,110800,110800,110800,0
20240530,185000,18932336700,110800,110800,110800,110800,0
20240530,184900,18932336700,110800,110800,110800,110800,0
20240530,184800,18932336700,110800,110800,110800,110800,0
20240530,184700,18932336700,110800,110800,110800,110800,0
20240530,184600,18932336700,110800,110800,110800,110800,0
20240530,184500,18932336700,110800,110800,110800,110800,0
20240530,184400,18932336700,110800,110800,110800,110800,0
20240530,184300,18932336700,110800,110800,110800,110800,0
20240530,184200,18932336700,110800,110800,110800,110800,0
20240530,184100,18932336700,110800,110800,110800,110800,0
20240530,184000,18932336700,110800,110800,110800,110800,0
20240530,183900,18932336700,110800,110800,110800,110800,0
20240530,183800,18932336700,110800,110800,110800,110800,0
20240530,183700,18932336700,110800,110800,110800,110800,0
20240530,183600,18932336700,110800,110800,110800,110800,0
20240530,183500,18932336700,110800,110800,110800,110800,0
20240530,183400,18932336700,110800,110800,110800,110800,0
20240530,183300,18932336700,110800,110800,110800,110800,0
20240530,183200,18932336700,110800,110800,110800,110800,0
20240530,183100,18932336700,110800,110800,110800,110800,0
20240530,183000,18932336700,110800,110800,110800,110800,0
20240530,182900,18932336700,110800,110800,110800,110800,0
20240530,182800,18932336700,110800,110800,110800,110800,0
20240530,182700,18932336700,110800,110800,110800,110800,0
20240530,182600,18932336700,110800,110800,110800,110800,3744
20240530,182500,18932336700,110800,110800,110800,110800,0
20240530,182400,18932336700,110800,110800,110800,110800,0
20240530,182300,18932336700,110800,110800,110800,110800,0
20240530,182200,18932336700,110800,110800,110800,110800,0
20240530,182100,18932336700,110800,110800,110800,110800,0
20240530,182000,18932336700,110800,110800,110800,110800,0
20240530,181900,18932336700,110800,110800,110800,110800,0
20240530,181800,18932336700,110800,110800,110800,110800,0
20240530,181700,18932336700,110800,110800,110800,110800,0
20240530,181600,18932336700,110800,110800,110800,110800,0
20240530,181500,18932336700,110800,110800,110800,110800,0
20240530,181400,18932336700,110800,110800,110800,110800,0
20240530,181300,18932336700,110800,110800,110800,110800,0
20240530,181200,18932336700,110800,110800,110800,110800,0
20240530,181100,18932336700,110800,110800,110800,110800,0
20240530,181000,18932336700,110800,110800,110800,110800,0
20240530,180900,18932336700,110800,110800,110800,110800,0
20240530,180800,18932336700,110800,110800,110800,110800,0
20240530,180700,18932336700,110800,110800,110800,110800,0
20240530,180600,18932336700,110800,110800,110800,110800,0
20240530,180500,18932336700,110800,110800,110800,110800,0
20240530,180400,18932336700,110800,110800,110800,110800,0
20240530,180300,18932336700,110800,110800,110800,110800,0
20240530,180200,18932336700,110800,110800,110800,110800,0
20240530,180100,18932336700,110800,110800,110800,110800,0
20240530,180000,18932336700,110800,110800,110800,110800,0
20240530,175900,18932336700,110800,110800,110800,110800,0
20240530,175800,18932336700,110800,110800,110800,110800,0
20240530,175700,18932336700,110800,110800,110800,110800,0
20240530,175600,18932336700,110800,110800,110800,110800,3744
20240530,175500,18932336700,110800,110800,110800,110800,0
20240530,175400,18932336700,110800,110800,110800,110800,0
20240530,175300,18932336700,110800,110800,110800,110800,0
20240530,175200,18932336700,110800,110800,110800,110800,0
20240530,175100,18932336700,110800,110800,110800,110800,0
20240530,175000,18932336700,110800,110800,110800,110800,0
20240530,174900,18932336700,110800,110800,110800,110800,0
20240530,174800,18932336700,110800,110800,110800,110800,0
20240530,174700,18932336700,110800,110800,110800,110800,0
20240530,174600,18932336700,110800,110800,110800,110800,0
20240530,174500,18932336700,110800,110800,110800,110800,0
20240530,174400,18932336700,110800,110800,110800,110800,0
20240530,174300,18932336700,110800,110800,110800,110800,0
20240530,174200,18932336700,110800,110800,110800,110800,0
20240530,174100,18932336700,110800,110800,110800,110800,0
20240530,174000,18932336700,110800,110800,110800,110800,0
20240530,173900,18932336700,110800,110800,110800,110800,0
20240530,173800,18932336700,110800,110800,110800,110800,0
20240530,173700,18932336700,110800,110800,110800,110800,0
20240530,173600,18932336700,110800,110800,110800,110800,0
20240530,173500,18932336700,110800,110800,110800,110800,0
20240530,173400,18932336700,110800,110800,110800,110800,0
20240530,173300,18932336700,110800,110800,110800,110800,0
20240530,173200,18932336700,110800,110800,110800,110800,0
20240530,173100,18932336700,110800,110800,110800,110800,0
20240530,173000,18932336700,110800,110800,110800,110800,0
20240530,172900,18932336700,110800,110800,110800,110800,0
20240530,172800,18932336700,110800,110800,110800,110800,0
20240530,172700,18932336700,110800,110800,110800,110800,0
20240530,172600,18932336700,110800,110800,110800,110800,3744
20240530,172500,18932336700,110800,110800,110800,110800,0
20240530,172400,18932336700,110800,110800,110800,110800,0
20240530,172300,18932336700,110800,110800,110800,110800,0
20240530,172200,18932336700,110800,110800,110800,110800,0
20240530,172100,18932336700,110800,110800,110800,110800,0
20240530,172000,18932336700,110800,110800,110800,110800,0
20240530,171900,18932336700,110800,110800,110800,110800,0
20240530,171800,18932336700,110800,110800,110800,110800,0
20240530,171700,18932336700,110800,110800,110800,110800,0
20240530,171600,18932336700,110800,110800,110800,110800,0
20240530,171500,18932336700,110800,110800,110800,110800,0
20240530,171400,18932336700,110800,110800,110800,110800,0
20240530,171300,18932336700,110800,110800,110800,110800,0
20240530,171200,18932336700,110800,110800,110800,110800,0
20240530,171100,18932336700,110800,110800,110800,110800,0
20240530,171000,18932336700,110800,110800,110800,110800,0
20240530,170900,18932336700,110800,110800,110800,110800,0
20240530,170800,18932336700,110800,110800,110800,110800,0
20240530,170700,18932336700,110800,110800,110800,110800,0
20240530,170600,18932336700,110800,110800,110800,110800,0
20240530,170500,18932336700,110800,110800,110800,110800,0
20240530,170400,18932336700,110800,110800,110800,110800,0
20240530,170300,18932336700,110800,110800,110800,110800,0
20240530,170200,18932336700,110800,110800,110800,110800,0
20240530,170100,18932336700,110800,110800,110800,110800,0
20240530,170000,18932336700,110800,110800,110800,110800,0
20240530,165900,18932336700,110800,110800,110800,110800,0
20240530,165800,18932336700,110800,110800,110800,110800,0
20240530,165700,18932336700,110800,110800,110800,110800,0
20240530,165600,18932336700,110800,110800,110800,110800,3744
20240530,165500,18932336700,110800,110800,110800,110800,0
20240530,165400,18932336700,110800,110800,110800,110800,0
20240530,165300,18932336700,110800,110800,110800,110800,0
20240530,165200,18932336700,110800,110800,110800,110800,0
20240530,165100,18932336700,110800,110800,110800,110800,0
20240530,165000,18932336700,110800,110800,110800,110800,0
20240530,164900,18932336700,110800,110800,110800,110800,0
20240530,164800,18932336700,110800,110800,110800,110800,0
20240530,164700,18932336700,110800,110800,110800,110800,0
20240530,164600,18932336700,110800,110800,110800,110800,0
20240530,164500,18932336700,110800,110800,110800,110800,0
20240530,164400,18932336700,110800,110800,110800,110800,0
20240530,164300,18932336700,110800,110800,110800,110800,0
20240530,164200,18932336700,110800,110800,110800,110800,0
20240530,164100,18932336700,110800,110800,110800,110800,0
20240530,164000,18932336700,110800,110800,110800,110800,0
20240530,163900,18932336700,110800,110800,110800,110800,0
20240530,163800,18932336700,110800,110800,110800,110800,0
20240530,163700,18932336700,110800,110800,110800,110800,0
20240530,163600,18932336700,110800,110800,110800,110800,0
20240530,163500,18932336700,110800,110800,110800,110800,0
20240530,163400,18932336700,110800,110800,110800,110800,0
20240530,163300,18932336700,110800,110800,110800,110800,0
20240530,163200,18932336700,110800,110800,110800,110800,0
20240530,163100,18932336700,110800,110800,110800,110800,0
20240530,163000,18932336700,110800,110800,110800,110800,0
20240530,162900,18932336700,110800,110800,110800,110800,0
20240530,162800,18932336700,110800,110800,110800,110800,0
20240530,162700,18932336700,110800,110800,110800,110800,0
20240530,162600,18932336700,110800,110800,110800,110800,3744
20240530,162500,18932336700,110800,110800,110800,110800,0
20240530,162400,18932336700,110800,110800,110800,110800,0
20240530,162300,18932336700,110800,110800,110800,110800,0
20240530,162200,18932336700,110800,110800,110800,110800,0
20240530,162100,18932336700,110800,110800,110800,110800,0
20240530,162000,18932336700,110800,110800,110800,110800,0
20240530,161900,18932336700,110800,110800,110800,110800,0
20240530,161800,18932336700,110800,110800,110800,110800,0
20240530,161700,18932336700,110800,110800,110800,110800,0
20240530,161600,18932336700,110800,110800,110800,110800,0
20240530,161500,18932336700,110800,110800,110800,110800,0
20240530,161400,18932336700,110800,110800,110800,110800,0
20240530,161300,18932336700,110800,110800,110800,110800,0
20240530,161200,18932336700,110800,110800,110800,110800,0
20240530,161100,18932336700,110800,110800,110800,110800,0
20240530,161000,18932336700,110800,110800,110800,110800,0
20240530,160900,18932336700,110800,110800,110800,110800,0
20240530,160800,18932336700,110800,110800,110800,110800,0
20240530,160700,18932336700,110800,110800,110800,110800,0
20240530,160600,18932336700,110800,110800,110800,110800,0
20240530,160500,18932336700,110800,110800,110800,110800,0
20240530,160400,18932336700,110800,110800,110800,110800,0
20240530,160300,18932336700,110800,110800,110800,110800,0
20240530,160200,18932336700,110800,110800,110800,110800,0
20240530,160100,18932336700,110800,110800,110800,110800,0
20240530,160000,18932336700,110800,110800,110800,110800,0
20240530,155900,18932336700,110800,110800,110800,110800,0
20240530,155800,18932336700,110800,110800,110800,110800,0
20240530,155700,18932336700,110800,110800,110800,110800,0
20240530,155600,18932336700,110800,110800,110800,110800,3744
20240530,155500,18932336700,110800,110800,110800,110800,0
20240530,155400,18932336700,110800,110800,110800,110800,0
20240530,155300,18932336700,110800,110800,110800,110800,0
20240530,155200,18932336700,110800,110800,110800,110800,0
20240530,155100,18932336700,110800,110800,110800,110800,0
20240530,155000,18932336700,110800,110800,110800,110800,0
20240530,154900,18932336700,110800,110800,110800,110800,0
20240530,154800,18932336700,110800,110800,110800,110800,0
20240530,154700,18932336700,110800,110800,110800,110800,0
20240530,154600,18932336700,110800,110800,110800,110800,0
20240530,154500,18932336700,110800,110800,110800,110800,0
20240530,154400,18932336700,110800,110800,110800,110800,0
20240530,154300,18932336700,110800,110800,110800,110800,0
20240530,154200,18932336700,110800,110800,110800,110800,0
20240530,154100,18932336700,110800,110800,110800,110800,0
20240530,154000,18932336700,110800,110800,110800,110800,0
20240530,153900,18932336700,110800,110800,110800,110800,0
20240530,153800,18932336700,110800,110800,110800,110800,0
20240530,153700,18932336700,110800,110800,110800,110800,0
20240530,153600,18932336700,110800,110800,110800,110800,0
20240530,153500,18932336700,110800,110800,110800,110800,0
20240530,153400,18932336700,110800,110800,110800,110800,0
20240530,153300,18932336700,110800,110800,110800,110800,0
20240530,153200,18932336700,110800,110800,110800,110800,0
20240530,153100,18932336700,110800,110800,110800,110800,0
20240530,153000,18932336700,110800,110800,110800,110800,3744
20240530,152900,18517501500,110800,110800,110800,110800,0
20240530,152800,18517501500,110800,110800,110800,110800,0
20240530,152700,18517501500,110800,110800,110800,110800,0
20240530,152600,18517501500,110800,110800,110800,110800,0
20240530,152500,18517501500,110800,110800,110800,110800,0
20240530,152400,18517501500,110800,110800,110800,110800,0
20240530,152300,18517501500,110800,110800,110800,110800,0
20240530,152200,18517501500,110800,110800,110800,110800,0
20240530,152100,18517501500,110800,110800,110800,110800,0
20240530,152000,18517501500,110800,110800,110800,110800,0
20240530,151900,18517501500,110800,110800,110900,110800,249
20240530,151800,18489908900,110900,110800,110900,110800,162
20240530,151700,18471956100,110800,110800,110900,110800,107
20240530,151600,18460097600,110800,110800,110800,110800,95
20240530,151500,18449571600,110800,110800,110900,110800,125
20240530,151400,18435720800,110800,110800,110900,110800,205
20240530,151300,18413004500,110800,110800,110900,110800,195
20240530,151200,18391391500,110800,110800,110900,110800,285
20240530,151100,18359813400,110800,110800,110800,110800,131
20240530,151000,18345298600,110800,110800,110800,110800,125
20240530,150900,18331448600,110800,110800,110900,110800,108
20240530,150800,18319480100,110800,110900,110900,110800,57
20240530,150700,18313163900,110800,110800,110900,110800,82
20240530,150600,18304077700,110800,111000,111000,110800,79
20240530,150500,18295318500,111000,110800,111000,110800,69
20240530,150400,18287668600,110800,110800,110900,110800,429
20240530,150300,18240095600,110800,110900,110900,110800,115
20240530,150200,18227349600,110900,110800,110900,110800,29
20240530,150100,18224133900,110800,110800,110900,110800,212
20240530,150000,18200642400,110800,110800,110800,110700,559
20240530,145900,18138707300,110700,111000,111000,110700,753
20240530,145800,18055243800,110900,110900,110900,110800,299
20240530,145700,18022101100,110900,110800,110900,110700,315
20240530,145600,17987194200,110800,110800,110900,110700,554
20240530,145500,17925849500,110800,110800,110900,110800,213
20240530,145400,17902245300,110800,110700,110800,110700,232
20240530,145300,17876542300,110700,110700,110800,110700,38
20240530,145200,17872334900,110700,110600,110800,110600,533
20240530,145100,17813326200,110600,110600,110700,110600,115
20240530,145000,17800604600,110600,110700,110700,110600,618
20240530,144900,17732200100,110600,110600,110600,110500,30
20240530,144800,17728882400,110600,110600,110600,110500,60
20240530,144700,17722247300,110600,110300,110700,110300,434
20240530,144600,17674299200,110500,110300,110500,110300,405
20240530,144500,17629597000,110300,110300,110400,110300,44
20240530,144400,17624739900,110400,110300,110400,110300,66
20240530,144300,17617456300,110300,110300,110400,110300,185
20240530,144200,17597042200,110300,110200,110300,110200,139
20240530,144100,17581714400,110300,110300,110300,110200,42
20240530,144000,17577084800,110200,110200,110200,110200,17
20240530,143900,17575211400,110200,110200,110300,110200,103
20240530,143800,17563860400,110200,110400,110400,110200,290
20240530,143700,17531855000,110400,110400,110500,110400,13
20240530,143600,17530418800,110400,110300,110700,110300,93
20240530,143500,17520141000,110400,110500,110600,110400,733
20240530,143400,17439174700,110600,110500,110600,110500,202
20240530,143300,17416833800,110500,110500,110600,110500,101
20240530,143200,17405664500,110500,110600,110600,110500,38
20240530,143100,17401461800,110600,110600,110600,110600,12
20240530,143000,17400134600,110600,110500,110600,110500,72
20240530,142900,17392172000,110500,110400,110500,110400,20
20240530,142800,17389962100,110600,110500,110600,110400,403
20240530,142700,17345437000,110400,110500,110500,110400,79
20240530,142600,17336709800,110400,110400,110500,110300,351
20240530,142500,17297957300,110300,110400,110400,110300,66
20240530,142400,17290676700,110400,110300,110400,110300,125
20240530,142300,17276883100,110300,110400,110400,110300,41
20240530,142200,17272359700,110400,110300,110400,110300,43
20240530,142100,17267612900,110300,110300,110400,110300,23
20240530,142000,17265073900,110300,110300,110400,110300,354
20240530,141900,17226027300,110200,110200,110300,110200,60
20240530,141800,17219412500,110200,110200,110200,110100,151
20240530,141700,17202772400,110100,110100,110100,110100,38
20240530,141600,17198588600,110200,110100,110200,110000,165
20240530,141500,17180422300,110100,110300,110300,110000,247
20240530,141400,17153211800,110200,110300,110300,110200,106
20240530,141300,17141525400,110300,110200,110300,110200,28
20240530,141200,17138439300,110200,110200,110300,110200,73
20240530,141100,17130390100,110200,110300,110300,110200,10
20240530,141000,17129287200,110200,110200,110200,110200,26
20240530,140900,17126422000,110200,110100,110200,110100,634
20240530,140800,17056557700,110100,110100,110200,110100,89
20240530,140700,17046757800,110100,110000,110100,110000,120
20240530,140600,17033556100,110000,110100,110200,109900,98
20240530,140500,17022767200,110100,110200,110200,109900,195
20240530,140400,17001303100,110100,110100,110100,110100,60
20240530,140300,16994697100,110100,110200,110200,110000,66
20240530,140200,16987432700,110200,110100,110200,110000,103
20240530,140100,16976098300,110200,110100,110200,109900,48
20240530,140000,16970816300,110200,110100,110300,110100,193
20240530,135900,16949545000,110100,110000,110200,110000,98
20240530,135800,16938757700,110000,110100,110100,110000,90
20240530,135700,16928857400,110000,109900,110100,109900,91
20240530,135600,16918848600,110000,110100,110100,109900,47
20240530,135500,16913681500,110000,110000,110000,109900,101
20240530,135400,16902574600,109900,110000,110000,109900,66
20240530,135300,16895318200,109900,109900,110000,109900,133
20240530,135200,16880700600,109900,109900,109900,109900,4
20240530,135100,16880261000,110000,110000,110000,109900,129
20240530,135000,16866075300,109900,109900,109900,109800,57
20240530,134900,16859811100,109800,109800,109800,109800,35
20240530,134800,16855968100,109800,109900,110000,109700,522
20240530,134700,16798685700,109900,110100,110100,109800,142
20240530,134600,16783069200,110000,110000,110100,110000,68
20240530,134500,16775582700,110000,110100,110100,110000,47
20240530,134400,16770410000,110000,110000,110000,110000,33
20240530,134300,16766780000,110000,110000,110100,110000,13
20240530,134200,16765349500,109900,109800,110100,109800,97
20240530,134100,16754684900,109900,109800,109900,109800,14
20240530,134000,16753147600,109900,110000,110000,109800,604
20240530,133900,16686758200,110000,110100,110200,109900,140
20240530,133800,16671358200,109900,110200,110200,109900,29
20240530,133700,16668167000,110100,110100,110300,110100,753
20240530,133600,16585235000,110200,110100,110200,110000,64
20240530,133500,16578190200,110100,110200,110200,110100,51
20240530,133400,16572570200,110300,110200,110300,110200,17
20240530,133300,16570695800,110200,110200,110300,110100,92
20240530,133200,16560555400,110200,110100,110200,110100,14
20240530,133100,16559013100,110200,110200,110200,110100,113
20240530,133000,16546560600,110200,110000,110200,109900,186
20240530,132900,16526087600,110000,110200,110200,110000,42
20240530,132800,16521462400,110200,110100,110200,110100,22
20240530,132700,16519039700,110100,110100,110100,110000,53
20240530,132600,16513204500,110100,110000,110100,110000,23
20240530,132500,16510674100,110100,110200,110200,110000,112
20240530,132400,16498340400,110200,110200,110300,110200,86
20240530,132300,16488859000,110200,110200,110200,110100,29
20240530,132200,16485663300,110100,110100,110100,110100,63
20240530,132100,16478727000,110100,110300,110300,110100,65
20240530,132000,16471561900,110200,110300,110300,110200,84
20240530,131900,16462301000,110200,110300,110300,110200,7
20240530,131800,16461529500,110200,110200,110300,110200,218
20240530,131700,16437503900,110100,110200,110200,110100,6
20240530,131600,16436842800,110100,110100,110100,110100,50
20240530,131500,16431337800,110100,110100,110100,110000,512
20240530,131400,16375002600,110000,110100,110100,110000,77
20240530,131300,16366531900,110000,110000,110000,110000,16
20240530,131200,16364771900,110000,110100,110100,110000,34
20240530,131100,16361029400,110000,110100,110100,109900,93
20240530,131000,16350799400,110100,110100,110100,110000,42
20240530,130900,16346176600,110000,109900,110100,109800,247
20240530,130800,16319035900,109800,110200,110200,109800,2632
20240530,130700,16029460500,110200,110200,110200,110200,18
20240530,130600,16027476900,110300,110300,110300,110300,40
20240530,130500,16023064900,110300,110300,110300,110200,227
20240530,130400,15998036400,110300,110300,110300,110200,67
20240530,130300,15990651600,110200,110300,110400,110200,41
20240530,130200,15986127300,110300,110400,110400,110300,35
20240530,130100,15982266700,110300,110300,110300,110300,10
20240530,130000,15981163700,110300,110400,110400,110300,202
20240530,125900,15958880900,110300,110300,110300,110300,43
20240530,125800,15954138000,110300,110400,110400,110200,252
20240530,125700,15926364000,110400,110300,110400,110300,91
20240530,125600,15916325200,110200,110300,110300,110200,11
20240530,125500,15915112000,110300,110200,110300,110200,105
20240530,125400,15903530900,110300,110300,110300,110300,27
20240530,125300,15900552800,110200,110300,110300,110200,12
20240530,125200,15899229500,110300,110300,110300,110200,277
20240530,125100,15868702100,110200,110300,110400,110200,160
20240530,125000,15851054900,110300,110300,110300,110300,14
20240530,124900,15849510700,110400,110300,110400,110300,12
20240530,124800,15848186300,110400,110400,110400,110400,92
20240530,124700,15838029500,110400,110400,110500,110400,96
20240530,124600,15827430700,110500,110400,110500,110400,47
20240530,124500,15822241300,110400,110500,110500,110400,24
20240530,124400,15819589400,110400,110400,110400,110400,38
20240530,124300,15815394200,110400,110400,110400,110300,78
20240530,124200,15806783300,110400,110200,110400,110200,124
20240530,124100,15793103500,110300,110300,110300,110300,3
20240530,124000,15792772600,110300,110200,110300,110200,46
20240530,123900,15787699100,110200,110200,110200,110100,193
20240530,123800,15766439300,110100,110200,110200,110100,148
20240530,123700,15750141300,110200,110200,110200,110100,139
20240530,123600,15734823600,110200,110400,110600,110200,356
20240530,123500,15695532000,110400,110600,110600,110400,60
20240530,123400,15688902900,110500,110400,110500,110400,154
20240530,123300,15671886100,110500,110500,110500,110500,61
20240530,123200,15665145600,110500,110500,110500,110400,8
20240530,123100,15664261700,110400,110400,110500,110400,72
20240530,123000,15656312800,110400,110500,110500,110400,28
20240530,122900,15653218900,110500,110400,110500,110400,44
20240530,122800,15648359900,110400,110500,110500,110400,99
20240530,122700,15637421100,110500,110600,110600,110500,31
20240530,122600,15633992800,110500,110600,110600,110500,9
20240530,122500,15632997500,110500,110800,110800,110500,732
20240530,122400,15552023300,110800,110800,110800,110700,37
20240530,122300,15547923800,110600,110800,110800,110600,615
20240530,122200,15479817200,110900,110900,110900,110900,7
20240530,122100,15479040900,110900,111000,111000,110800,80
20240530,122000,15470165900,111000,111100,111100,111000,171
20240530,121900,15451177300,111100,111100,111100,111100,164
20240530,121800,15432956900,111100,111000,111200,111000,39
20240530,121700,15428623200,111100,111100,111200,111000,260
20240530,121600,15399741400,111200,111100,111200,111000,132
20240530,121500,15385073500,111000,110800,111100,110800,753
20240530,121400,15301547200,110800,110800,110800,110800,4
20240530,121300,15301104000,110900,110900,110900,110800,207
20240530,121200,15278150600,110800,110900,110900,110800,91
20240530,121100,15268061400,110800,110800,110900,110800,14
20240530,121000,15266509200,110800,110900,110900,110800,55
20240530,120900,15260410000,110900,110800,110900,110800,35
20240530,120800,15256529000,110900,110900,110900,110800,41
20240530,120700,15251982500,110800,110900,110900,110800,78
20240530,120600,15243332600,110900,110800,110900,110800,154
20240530,120500,15226265100,110800,110800,110800,110700,8
20240530,120400,15225379000,110800,110700,110800,110700,6
20240530,120300,15224714300,110700,110700,110800,110700,35
20240530,120200,15220838000,110700,110600,110800,110600,59
20240530,120100,15214306600,110700,110600,110700,110600,61
20240530,120000,15207559900,110600,110600,110600,110500,38
20240530,115900,15203357200,110600,110600,110600,110500,230
20240530,115800,15177922300,110500,110500,110600,110500,19
20240530,115700,15175822300,110500,110300,110500,110300,174
20240530,115600,15156605400,110300,110700,110700,110200,529
20240530,115500,15098149600,110800,110600,110800,110600,17
20240530,115400,15096267200,110700,110600,110800,110600,191
20240530,115300,15075136400,110700,110700,110700,110700,119
20240530,115200,15061963100,110700,110700,110700,110600,100
20240530,115100,15050893400,110600,110700,110700,110600,89
20240530,115000,15041047100,110700,110600,110700,110600,102
20240530,114900,15029764700,110500,110600,110600,110500,21
20240530,114800,15027443200,110600,110600,110600,110600,38
20240530,114700,15023240400,110600,110500,110600,110400,74
20240530,114600,15015061600,110500,110700,110700,110300,700
20240530,114500,14937680100,110600,110700,110800,110600,187
20240530,114400,14916978500,110700,110600,110700,110600,66
20240530,114300,14909677400,110600,110600,110700,110600,50
20240530,114200,14904147000,110600,110700,110800,110600,283
20240530,114100,14872802900,110700,110900,110900,110700,220
20240530,114000,14848429800,110800,110900,110900,110800,11
20240530,113900,14847210000,110800,111000,111100,110600,1273
20240530,113800,14705960900,111100,111300,111300,111100,425
20240530,113700,14658728500,111200,111300,111500,111200,224
20240530,113600,14633799300,111300,111300,111400,111300,52
20240530,113500,14628009300,111300,111200,111300,111200,65
20240530,113400,14620775200,111200,111300,111300,111100,47
20240530,113300,14615551200,111400,111400,111400,111100,251
20240530,113200,14587624900,111400,111600,111600,111400,58
20240530,113100,14581160300,111400,111400,111500,111400,264
20240530,113000,14551738000,111400,111500,111500,111400,297
20240530,112900,14518649700,111500,111600,111700,111500,1036
20240530,112800,14403037500,111700,111900,111900,111600,310
20240530,112700,14368429200,111900,111900,111900,111900,69
20240530,112600,14360708100,111800,111800,111900,111700,39
20240530,112500,14356346900,111800,111800,111900,111800,46
20240530,112400,14351203800,111800,111800,111800,111800,88
20240530,112300,14341365400,111700,111800,111800,111600,49
20240530,112200,14335892400,111600,111900,111900,111600,285
20240530,112100,14304051000,112000,112000,112000,111900,339
20240530,112000,14266111100,111900,112000,112000,111900,43
20240530,111900,14261295500,112000,112000,112100,111900,254
20240530,111800,14232846700,112000,112300,112300,112000,795
20240530,111700,14143776200,112400,112300,112400,112300,59
20240530,111600,14137150200,112300,112200,112300,112200,159
20240530,111500,14119309700,112300,112200,112300,112200,34
20240530,111400,14115494400,112200,112300,112300,112200,150
20240530,111300,14098664000,112200,112300,112300,112200,412
20240530,111200,14052396600,112300,112400,112500,112300,217
20240530,111100,14027996000,112400,112200,112400,112200,130
20240530,111000,14013394300,112200,112200,112300,112100,10
20240530,110900,14012272500,112100,112300,112300,112000,137
20240530,110800,13996912200,112100,112300,112300,112100,2134
20240530,110700,13757272000,112400,112400,112400,112400,80
20240530,110600,13748280000,112500,112300,112600,112300,126
20240530,110500,13734122700,112500,112400,112500,112300,367
20240530,110400,13692857500,112400,112300,112400,112300,109
20240530,110300,13680606000,112500,112400,112500,112400,90
20240530,110200,13670485300,112400,112300,112500,112300,91
20240530,110100,13660254800,112300,112400,112500,112300,275
20240530,110000,13629325600,112300,112200,112400,112200,444
20240530,105900,13579489800,112100,112100,112100,112100,83
20240530,105800,13570185500,112100,112200,112200,112100,59
20240530,105700,13563571300,112100,112100,112100,112100,82
20240530,105600,13554379100,112100,112000,112100,111900,882
20240530,105500,13455663400,112000,112000,112100,112000,60
20240530,105400,13448942500,112000,112100,112200,111900,174
20240530,105300,13429448300,112200,112000,112200,111900,445
20240530,105200,13379575500,111900,111700,112000,111700,89
20240530,105100,13369623500,111700,111600,111700,111500,280
20240530,105000,13338362500,111600,111400,111600,111400,227
20240530,104900,13313051800,111400,111400,111500,111400,93
20240530,104800,13302682600,111500,111300,111500,111300,286
20240530,104700,13270819100,111400,111400,111400,111300,63
20240530,104600,13263803900,111400,111400,111500,111300,316
20240530,104500,13228620400,111400,111500,111600,111300,199
20240530,104400,13206443000,111400,111600,111600,111400,471
20240530,104300,13153944000,111600,111500,111600,111500,61
20240530,104200,13147136700,111700,111700,111900,111600,278
20240530,104100,13116096400,111700,112000,112000,111700,403
20240530,104000,13071036200,112000,112200,112200,111900,125
20240530,103900,13057030700,112200,112200,112200,112200,48
20240530,103800,13051645100,112100,112000,112100,112000,128
20240530,103700,13037296400,112000,111900,112100,111800,575
20240530,103600,12972897500,111900,111800,111900,111800,203
20240530,103500,12950181900,111800,112100,112100,111800,844
20240530,103400,12855734200,112000,112500,112500,112000,1958
20240530,103300,12635882200,112500,112600,112600,112500,65
20240530,103200,12628567100,112400,112300,112500,112300,160
20240530,103100,12610583100,112300,112300,112400,112200,101
20240530,103000,12599240400,112300,112400,112500,112300,155
20240530,102900,12581823900,112400,112400,112500,112400,148
20240530,102800,12565187600,112400,112500,112500,112200,250
20240530,102700,12537089900,112500,112600,112700,112500,118
20240530,102600,12523804400,112600,112400,112600,112400,117
20240530,102500,12510638000,112500,112400,112500,112300,105
20240530,102400,12498832700,112400,112700,112700,112300,604
20240530,102300,12430918900,112800,113500,113500,112800,926
20240530,102200,12326079400,113600,113400,113600,113400,1725
20240530,102100,12130275100,113400,113100,113400,113000,1000
20240530,102000,12016946300,113000,113100,113100,113000,172
20240530,101900,11997496800,113000,113200,113300,112900,346
20240530,101800,11958357300,113200,112400,113300,112400,1044
20240530,101700,11840490500,112400,112900,112900,112300,791
20240530,101600,11751469400,113000,113400,113400,112800,311
20240530,101500,11716288500,113100,113300,113500,113100,791
20240530,101400,11626644800,113100,112600,113500,112600,4352
20240530,101300,11135126600,112600,112700,112700,112500,270
20240530,101200,11104710300,112700,112500,112800,112500,906
20240530,101100,11002603700,112600,112600,112700,112400,1919
20240530,101000,10786470100,112600,112600,112700,112400,606
20240530,100900,10718275700,112500,112700,112900,112500,1210
20240530,100800,10581711000,112900,112100,112900,112000,5498
20240530,100700,9963371300,112100,112000,112200,111800,802
20240530,100600,9873516900,112000,111600,112100,111600,517
20240530,100500,9815646300,111700,111800,111800,111700,97
20240530,100400,9804802700,111800,112100,112200,111800,225
20240530,100300,9779606300,112100,111900,112200,111600,1971
20240530,100200,9559274800,112000,112100,112200,112000,284
20240530,100100,9527439700,112100,112100,112100,111500,1123
20240530,100000,9401817400,112200,111800,112200,111800,3215
20240530,095900,9041771600,111700,111700,111900,111700,538
20240530,095800,8981621500,111700,111800,111800,111400,1287
20240530,095700,8837875500,111800,111600,111800,111400,319
20240530,095600,8802227400,111400,111800,111800,111400,495
20240530,095500,8746993900,111800,111900,111900,111800,338
20240530,095400,8709180800,111900,111400,112000,111200,2331
20240530,095300,8448747600,111400,111300,111500,111300,712
20240530,095200,8369436900,111300,110900,111400,110800,1532
20240530,095100,8199182300,110500,110800,111000,110500,685
20240530,095000,8123288900,110800,110700,110800,110500,186
20240530,094900,8102691100,110800,110400,110900,110300,975
20240530,094800,7994849800,110400,110200,110500,110200,1253
20240530,094700,7856525200,110300,110000,110300,110000,482
20240530,094600,7803453800,110100,110300,110300,109900,741
20240530,094500,7721822300,110300,109700,110300,109600,800
20240530,094400,7633726300,109600,109900,109900,109600,538
20240530,094300,7574676100,109900,110000,110000,109800,35
20240530,094200,7570826500,110000,110000,110300,109800,395
20240530,094100,7527327800,110000,110100,110300,110000,226
20240530,094000,7502440800,110100,110000,110200,110000,65
20240530,093900,7495283600,110300,110000,110300,109800,185
20240530,093800,7474902200,110000,109900,110100,109800,81
20240530,093700,7465997200,109800,109800,110300,109800,220
20240530,093600,7441814200,110000,109600,110300,109600,414
20240530,093500,7396301900,109600,109700,109800,109600,312
20240530,093400,7362087500,109600,109900,109900,109600,154
20240530,093300,7345196000,109700,110100,110100,109700,1181
20240530,093200,7215377400,110200,110500,110500,110100,684
20240530,093100,7139913500,110500,110800,110900,110500,955
20240530,093000,7034146300,110900,110800,111000,110700,1157
20240530,092900,6905929200,110700,110900,110900,110700,1486
20240530,092800,6741291100,110900,110900,111200,110800,755
20240530,092700,6657466000,111000,110900,111300,110700,519
20240530,092600,6599882000,110900,111100,111200,110900,243
20240530,092500,6572885000,111100,111500,111600,111100,872
20240530,092400,6475622600,111500,110800,111500,110700,976
20240530,092300,6367169800,110800,110900,111000,110800,506
20240530,092200,6311090000,111000,110900,111600,110800,3273
20240530,092100,5947167900,111000,110900,111400,110900,1420
20240530,092000,5789339700,110900,110800,111000,110600,594
20240530,091900,5723477600,110700,111000,111000,110700,416
20240530,091800,5677384500,111200,110700,111200,110700,1353
20240530,091700,5527124500,111100,111000,111300,110700,981
20240530,091600,5418164800,111000,110400,111400,110300,4990
20240530,091500,4864845900,110400,110000,110500,110000,1189
20240530,091400,4733691000,110000,110400,110400,110000,744
20240530,091300,4651727700,110300,110000,110500,110000,760
20240530,091200,4567902000,110100,109800,110400,109600,2127
20240530,091100,4333919400,109800,109800,109900,109800,272
20240530,091000,4304034100,109800,109800,110100,109800,1604
20240530,090900,4127640700,109800,109200,110200,109200,6419
20240530,090800,3422345700,109200,109200,109600,109200,659
20240530,090700,3350220900,109200,109700,109700,109200,3399
20240530,090600,2978287700,109600,109900,109900,109500,1153
20240530,090500,2851791800,109600,109200,110000,109100,4558
20240530,090400,2352319000,109200,109100,109700,109100,3386
20240530,090300,1981731500,109100,109200,109500,108600,2530
20240530,090200,1705341100,108600,108700,109300,108400,4110
20240530,090100,1258078500,108400,108100,108900,108100,3026
20240530,090000,929366600,108100,108300,108700,108100,8470