KissMeData/020560/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,190700,1248088330,10910,10910,10910,10910,25567
20240531,190600,1248088330,10910,10910,10910,10910,0
20240531,190500,1248088330,10910,10910,10910,10910,0
20240531,190400,1248088330,10910,10910,10910,10910,0
20240531,190300,1248088330,10910,10910,10910,10910,0
20240531,190200,1248088330,10910,10910,10910,10910,0
20240531,190100,1248088330,10910,10910,10910,10910,0
20240531,190000,1248088330,10910,10910,10910,10910,0
20240531,185900,1248088330,10910,10910,10910,10910,0
20240531,185800,1248088330,10910,10910,10910,10910,0
20240531,185700,1248088330,10910,10910,10910,10910,0
20240531,185600,1248088330,10910,10910,10910,10910,0
20240531,185500,1248088330,10910,10910,10910,10910,0
20240531,185400,1248088330,10910,10910,10910,10910,0
20240531,185300,1248088330,10910,10910,10910,10910,0
20240531,185200,1248088330,10910,10910,10910,10910,0
20240531,185100,1248088330,10910,10910,10910,10910,0
20240531,185000,1248088330,10910,10910,10910,10910,0
20240531,184900,1248088330,10910,10910,10910,10910,0
20240531,184800,1248088330,10910,10910,10910,10910,0
20240531,184700,1248088330,10910,10910,10910,10910,0
20240531,184600,1248088330,10910,10910,10910,10910,0
20240531,184500,1248088330,10910,10910,10910,10910,0
20240531,184400,1248088330,10910,10910,10910,10910,0
20240531,184300,1248088330,10910,10910,10910,10910,0
20240531,184200,1248088330,10910,10910,10910,10910,0
20240531,184100,1248088330,10910,10910,10910,10910,0
20240531,184000,1248088330,10910,10910,10910,10910,0
20240531,183900,1248088330,10910,10910,10910,10910,0
20240531,183800,1248088330,10910,10910,10910,10910,0
20240531,183700,1248088330,10910,10910,10910,10910,25567
20240531,183600,1248088330,10910,10910,10910,10910,0
20240531,183500,1248088330,10910,10910,10910,10910,0
20240531,183400,1248088330,10910,10910,10910,10910,0
20240531,183300,1248088330,10910,10910,10910,10910,0
20240531,183200,1248088330,10910,10910,10910,10910,0
20240531,183100,1248088330,10910,10910,10910,10910,0
20240531,183000,1248088330,10910,10910,10910,10910,0
20240531,182900,1248088330,10910,10910,10910,10910,0
20240531,182800,1248088330,10910,10910,10910,10910,0
20240531,182700,1248088330,10910,10910,10910,10910,0
20240531,182600,1248088330,10910,10910,10910,10910,0
20240531,182500,1248088330,10910,10910,10910,10910,0
20240531,182400,1248088330,10910,10910,10910,10910,0
20240531,182300,1248088330,10910,10910,10910,10910,0
20240531,182200,1248088330,10910,10910,10910,10910,0
20240531,182100,1248088330,10910,10910,10910,10910,0
20240531,182000,1248088330,10910,10910,10910,10910,0
20240531,181900,1248088330,10910,10910,10910,10910,0
20240531,181800,1248088330,10910,10910,10910,10910,0
20240531,181700,1248088330,10910,10910,10910,10910,0
20240531,181600,1248088330,10910,10910,10910,10910,0
20240531,181500,1248088330,10910,10910,10910,10910,0
20240531,181400,1248088330,10910,10910,10910,10910,0
20240531,181300,1248088330,10910,10910,10910,10910,0
20240531,181200,1248088330,10910,10910,10910,10910,0
20240531,181100,1248088330,10910,10910,10910,10910,0
20240531,181000,1248088330,10910,10910,10910,10910,0
20240531,180900,1248088330,10910,10910,10910,10910,0
20240531,180800,1248088330,10910,10910,10910,10910,0
20240531,180700,1248088330,10910,10910,10910,10910,25567
20240531,180600,1248088330,10910,10910,10910,10910,0
20240531,180500,1248088330,10910,10910,10910,10910,0
20240531,180400,1248088330,10910,10910,10910,10910,0
20240531,180300,1248088330,10910,10910,10910,10910,0
20240531,180200,1248088330,10910,10910,10910,10910,0
20240531,180100,1248088330,10910,10910,10910,10910,0
20240531,180000,1248088330,10910,10910,10910,10910,0
20240531,175900,1248088330,10910,10910,10910,10910,0
20240531,175800,1248088330,10910,10910,10910,10910,0
20240531,175700,1248088330,10910,10910,10910,10910,0
20240531,175600,1248088330,10910,10910,10910,10910,0
20240531,175500,1248088330,10910,10910,10910,10910,0
20240531,175400,1248088330,10910,10910,10910,10910,0
20240531,175300,1248088330,10910,10910,10910,10910,0
20240531,175200,1248088330,10910,10910,10910,10910,0
20240531,175100,1248088330,10910,10910,10910,10910,0
20240531,175000,1248088330,10910,10910,10910,10910,0
20240531,174900,1248088330,10910,10910,10910,10910,0
20240531,174800,1248088330,10910,10910,10910,10910,0
20240531,174700,1248088330,10910,10910,10910,10910,0
20240531,174600,1248088330,10910,10910,10910,10910,0
20240531,174500,1248088330,10910,10910,10910,10910,0
20240531,174400,1248088330,10910,10910,10910,10910,0
20240531,174300,1248088330,10910,10910,10910,10910,0
20240531,174200,1248088330,10910,10910,10910,10910,0
20240531,174100,1248088330,10910,10910,10910,10910,0
20240531,174000,1248088330,10910,10910,10910,10910,0
20240531,173900,1248088330,10910,10910,10910,10910,0
20240531,173800,1248088330,10910,10910,10910,10910,0
20240531,173700,1248088330,10910,10910,10910,10910,25567
20240531,173600,1248088330,10910,10910,10910,10910,0
20240531,173500,1248088330,10910,10910,10910,10910,0
20240531,173400,1248088330,10910,10910,10910,10910,0
20240531,173300,1248088330,10910,10910,10910,10910,0
20240531,173200,1248088330,10910,10910,10910,10910,0
20240531,173100,1248088330,10910,10910,10910,10910,0
20240531,173000,1248088330,10910,10910,10910,10910,0
20240531,172900,1248088330,10910,10910,10910,10910,0
20240531,172800,1248088330,10910,10910,10910,10910,0
20240531,172700,1248088330,10910,10910,10910,10910,0
20240531,172600,1248088330,10910,10910,10910,10910,0
20240531,172500,1248088330,10910,10910,10910,10910,0
20240531,172400,1248088330,10910,10910,10910,10910,0
20240531,172300,1248088330,10910,10910,10910,10910,0
20240531,172200,1248088330,10910,10910,10910,10910,0
20240531,172100,1248088330,10910,10910,10910,10910,0
20240531,172000,1248088330,10910,10910,10910,10910,0
20240531,171900,1248088330,10910,10910,10910,10910,0
20240531,171800,1248088330,10910,10910,10910,10910,0
20240531,171700,1248088330,10910,10910,10910,10910,0
20240531,171600,1248088330,10910,10910,10910,10910,0
20240531,171500,1248088330,10910,10910,10910,10910,0
20240531,171400,1248088330,10910,10910,10910,10910,0
20240531,171300,1248088330,10910,10910,10910,10910,0
20240531,171200,1248088330,10910,10910,10910,10910,0
20240531,171100,1248088330,10910,10910,10910,10910,0
20240531,171000,1248088330,10910,10910,10910,10910,0
20240531,170900,1248088330,10910,10910,10910,10910,0
20240531,170800,1248088330,10910,10910,10910,10910,0
20240531,170700,1248088330,10910,10910,10910,10910,25567
20240531,170600,1248088330,10910,10910,10910,10910,0
20240531,170500,1248088330,10910,10910,10910,10910,0
20240531,170400,1248088330,10910,10910,10910,10910,0
20240531,170300,1248088330,10910,10910,10910,10910,0
20240531,170200,1248088330,10910,10910,10910,10910,0
20240531,170100,1248088330,10910,10910,10910,10910,0
20240531,170000,1248088330,10910,10910,10910,10910,0
20240531,165900,1248088330,10910,10910,10910,10910,0
20240531,165800,1248088330,10910,10910,10910,10910,0
20240531,165700,1248088330,10910,10910,10910,10910,0
20240531,165600,1248088330,10910,10910,10910,10910,0
20240531,165500,1248088330,10910,10910,10910,10910,0
20240531,165400,1248088330,10910,10910,10910,10910,0
20240531,165300,1248088330,10910,10910,10910,10910,0
20240531,165200,1248088330,10910,10910,10910,10910,0
20240531,165100,1248088330,10910,10910,10910,10910,0
20240531,165000,1248088330,10910,10910,10910,10910,0
20240531,164900,1248088330,10910,10910,10910,10910,0
20240531,164800,1248088330,10910,10910,10910,10910,0
20240531,164700,1248088330,10910,10910,10910,10910,0
20240531,164600,1248088330,10910,10910,10910,10910,0
20240531,164500,1248088330,10910,10910,10910,10910,0
20240531,164400,1248088330,10910,10910,10910,10910,0
20240531,164300,1248088330,10910,10910,10910,10910,0
20240531,164200,1248088330,10910,10910,10910,10910,0
20240531,164100,1248088330,10910,10910,10910,10910,0
20240531,164000,1248088330,10910,10910,10910,10910,0
20240531,163900,1248088330,10910,10910,10910,10910,0
20240531,163800,1248088330,10910,10910,10910,10910,0
20240531,163700,1248088330,10910,10910,10910,10910,25567
20240531,163600,1248088330,10910,10910,10910,10910,0
20240531,163500,1248088330,10910,10910,10910,10910,0
20240531,163400,1248088330,10910,10910,10910,10910,0
20240531,163300,1248088330,10910,10910,10910,10910,0
20240531,163200,1248088330,10910,10910,10910,10910,0
20240531,163100,1248088330,10910,10910,10910,10910,0
20240531,163000,1248088330,10910,10910,10910,10910,0
20240531,162900,1248088330,10910,10910,10910,10910,0
20240531,162800,1248088330,10910,10910,10910,10910,0
20240531,162700,1248088330,10910,10910,10910,10910,0
20240531,162600,1248088330,10910,10910,10910,10910,0
20240531,162500,1248088330,10910,10910,10910,10910,0
20240531,162400,1248088330,10910,10910,10910,10910,0
20240531,162300,1248088330,10910,10910,10910,10910,0
20240531,162200,1248088330,10910,10910,10910,10910,0
20240531,162100,1248088330,10910,10910,10910,10910,0
20240531,162000,1248088330,10910,10910,10910,10910,0
20240531,161900,1248088330,10910,10910,10910,10910,0
20240531,161800,1248088330,10910,10910,10910,10910,0
20240531,161700,1248088330,10910,10910,10910,10910,0
20240531,161600,1248088330,10910,10910,10910,10910,0
20240531,161500,1248088330,10910,10910,10910,10910,0
20240531,161400,1248088330,10910,10910,10910,10910,0
20240531,161300,1248088330,10910,10910,10910,10910,0
20240531,161200,1248088330,10910,10910,10910,10910,0
20240531,161100,1248088330,10910,10910,10910,10910,0
20240531,161000,1248088330,10910,10910,10910,10910,0
20240531,160900,1248088330,10910,10910,10910,10910,0
20240531,160800,1248088330,10910,10910,10910,10910,0
20240531,160700,1248088330,10910,10910,10910,10910,25567
20240531,160600,1248088330,10910,10910,10910,10910,0
20240531,160500,1248088330,10910,10910,10910,10910,0
20240531,160400,1248088330,10910,10910,10910,10910,0
20240531,160300,1248088330,10910,10910,10910,10910,0
20240531,160200,1248088330,10910,10910,10910,10910,0
20240531,160100,1248088330,10910,10910,10910,10910,0
20240531,160000,1248088330,10910,10910,10910,10910,0
20240531,155900,1248088330,10910,10910,10910,10910,0
20240531,155800,1248088330,10910,10910,10910,10910,0
20240531,155700,1248088330,10910,10910,10910,10910,0
20240531,155600,1248088330,10910,10910,10910,10910,0
20240531,155500,1248088330,10910,10910,10910,10910,0
20240531,155400,1248088330,10910,10910,10910,10910,0
20240531,155300,1248088330,10910,10910,10910,10910,0
20240531,155200,1248088330,10910,10910,10910,10910,0
20240531,155100,1248088330,10910,10910,10910,10910,0
20240531,155000,1248088330,10910,10910,10910,10910,0
20240531,154900,1248088330,10910,10910,10910,10910,0
20240531,154800,1248088330,10910,10910,10910,10910,0
20240531,154700,1248088330,10910,10910,10910,10910,0
20240531,154600,1248088330,10910,10910,10910,10910,0
20240531,154500,1248088330,10910,10910,10910,10910,0
20240531,154400,1248088330,10910,10910,10910,10910,0
20240531,154300,1248088330,10910,10910,10910,10910,0
20240531,154200,1248088330,10910,10910,10910,10910,0
20240531,154100,1248088330,10910,10910,10910,10910,0
20240531,154000,1248088330,10910,10910,10910,10910,0
20240531,153900,1248088330,10910,10910,10910,10910,0
20240531,153800,1248088330,10910,10910,10910,10910,0
20240531,153700,1248088330,10910,10910,10910,10910,25567
20240531,153600,1248088330,10910,10910,10910,10910,0
20240531,153500,1248088330,10910,10910,10910,10910,0
20240531,153400,1248088330,10910,10910,10910,10910,0
20240531,153300,1248088330,10910,10910,10910,10910,0
20240531,153200,1248088330,10910,10910,10910,10910,0
20240531,153100,1248088330,10910,10910,10910,10910,0
20240531,153000,1248088330,10910,10910,10910,10910,25567
20240531,152900,969152360,10700,10700,10700,10700,0
20240531,152800,969152360,10700,10700,10700,10700,0
20240531,152700,969152360,10700,10700,10700,10700,0
20240531,152600,969152360,10700,10700,10700,10700,0
20240531,152500,969152360,10700,10700,10700,10700,0
20240531,152400,969152360,10700,10700,10700,10700,0
20240531,152300,969152360,10700,10700,10700,10700,0
20240531,152200,969152360,10700,10700,10700,10700,0
20240531,152100,969152360,10700,10700,10700,10700,0
20240531,152000,969152360,10700,10700,10700,10700,0
20240531,151900,969152360,10700,10720,10730,10700,371
20240531,151800,965175110,10730,10720,10730,10720,148
20240531,151700,963587120,10730,10710,10730,10710,1442
20240531,151600,948127580,10720,10710,10720,10710,356
20240531,151500,944313730,10710,10720,10720,10710,258
20240531,151400,941549320,10710,10720,10720,10710,730
20240531,151300,933724070,10720,10720,10720,10710,131
20240531,151200,932320070,10720,10720,10720,10710,2355
20240531,151100,907076730,10710,10720,10730,10710,680
20240531,151000,899786700,10720,10710,10720,10710,440
20240531,150900,895071010,10720,10720,10720,10720,479
20240531,150800,889936130,10720,10720,10720,10710,139
20240531,150700,888446510,10720,10720,10720,10710,144
20240531,150600,886902890,10710,10720,10720,10710,131
20240531,150500,885498960,10710,10720,10720,10710,97
20240531,150400,884459170,10710,10710,10720,10700,150
20240531,150300,882852460,10720,10700,10720,10700,194
20240531,150200,880775130,10700,10700,10720,10700,209
20240531,150100,878537080,10710,10710,10720,10700,212
20240531,150000,876266820,10710,10700,10720,10700,206
20240531,145900,874059250,10700,10690,10700,10670,369
20240531,145800,870118820,10710,10710,10710,10700,166
20240531,145700,868341790,10720,10720,10720,10720,92
20240531,145600,867355550,10720,10720,10720,10710,266
20240531,145500,864505000,10720,10720,10720,10710,96
20240531,145400,863475920,10710,10700,10720,10700,69
20240531,145300,862736480,10700,10710,10720,10700,263
20240531,145200,859921440,10700,10700,10710,10700,144
20240531,145100,858379580,10710,10710,10710,10700,109
20240531,145000,857212300,10710,10710,10720,10710,107
20240531,144900,856065390,10720,10710,10720,10710,135
20240531,144800,854619070,10710,10720,10720,10710,253
20240531,144700,851907520,10720,10720,10720,10710,111
20240531,144600,850717740,10720,10710,10720,10710,273
20240531,144500,847792530,10710,10720,10720,10710,118
20240531,144400,846527830,10720,10710,10720,10700,489
20240531,144300,841290270,10710,10710,10710,10700,108
20240531,144200,840133720,10710,10700,10710,10700,113
20240531,144100,838923690,10700,10680,10710,10680,143
20240531,144000,837393270,10680,10700,10710,10680,326
20240531,143900,833907010,10700,10700,10710,10700,57
20240531,143800,833296640,10700,10700,10710,10690,228
20240531,143700,830857570,10700,10690,10700,10690,112
20240531,143600,829659490,10690,10680,10690,10680,102
20240531,143500,828569210,10680,10680,10690,10680,111
20240531,143400,827383250,10670,10670,10680,10660,150
20240531,143300,825782960,10670,10680,10680,10670,97
20240531,143200,824747050,10680,10670,10680,10670,64
20240531,143100,824063710,10680,10680,10680,10670,166
20240531,143000,822292020,10680,10670,10680,10660,131
20240531,142900,820894080,10680,10680,10680,10660,12
20240531,142800,820766110,10670,10670,10670,10670,177
20240531,142700,818877520,10670,10670,10670,10670,435
20240531,142600,814236070,10670,10670,10670,10670,33
20240531,142500,813883960,10670,10670,10670,10670,49
20240531,142400,813361130,10670,10670,10670,10670,93
20240531,142300,812368820,10670,10670,10670,10670,91
20240531,142200,811397850,10670,10670,10680,10670,44
20240531,142100,810928280,10670,10670,10670,10670,6
20240531,142000,810864260,10680,10680,10680,10680,54
20240531,141900,810287540,10680,10680,10680,10680,35
20240531,141800,809913740,10680,10680,10680,10680,83
20240531,141700,809027300,10680,10680,10680,10680,281
20240531,141600,806026220,10680,10680,10680,10680,135
20240531,141500,804584420,10680,10680,10690,10680,112
20240531,141400,803388250,10680,10680,10680,10680,0
20240531,141300,803388250,10680,10680,10680,10680,382
20240531,141200,799308490,10690,10690,10690,10680,128
20240531,141100,797940960,10690,10680,10690,10680,39
20240531,141000,797524420,10680,10680,10680,10680,82
20240531,140900,796648660,10680,10680,10680,10680,38
20240531,140800,796242820,10690,10680,10690,10680,78
20240531,140700,795409680,10680,10690,10690,10680,558
20240531,140600,789445010,10690,10680,10690,10680,72
20240531,140500,788675440,10680,10680,10680,10680,90
20240531,140400,787714240,10680,10680,10680,10680,20
20240531,140300,787500640,10680,10680,10700,10680,127
20240531,140200,786143170,10690,10690,10690,10690,1
20240531,140100,786132480,10680,10690,10690,10680,111
20240531,140000,784946090,10690,10690,10700,10690,196
20240531,135900,782850840,10690,10680,10690,10680,88
20240531,135800,781910590,10680,10680,10680,10680,83
20240531,135700,781024150,10680,10690,10690,10680,240
20240531,135600,778460530,10690,10680,10690,10680,45
20240531,135500,777979880,10690,10690,10690,10680,74
20240531,135400,777189520,10690,10690,10690,10690,16
20240531,135300,777018480,10690,10690,10690,10690,71
20240531,135200,776259490,10700,10700,10700,10700,412
20240531,135100,771851090,10700,10700,10700,10700,11
20240531,135000,771733390,10710,10700,10710,10700,11
20240531,134900,771615670,10700,10690,10710,10690,528
20240531,134800,765970130,10680,10680,10680,10680,31
20240531,134700,765639050,10680,10680,10680,10680,67
20240531,134600,764923490,10680,10680,10680,10680,87
20240531,134500,763994330,10680,10680,10680,10680,62
20240531,134400,763332170,10680,10690,10700,10680,83
20240531,134300,762445130,10690,10690,10690,10690,4
20240531,134200,762402370,10710,10690,10710,10690,350
20240531,134100,758656870,10690,10690,10690,10690,606
20240531,134000,752178730,10690,10690,10690,10690,70
20240531,133900,751430430,10690,10690,10690,10690,23
20240531,133800,751184560,10690,10690,10690,10690,94
20240531,133700,750179700,10690,10700,10700,10690,615
20240531,133600,743600750,10700,10700,10700,10700,971
20240531,133500,733211050,10700,10700,10700,10700,24
20240531,133400,732954250,10700,10700,10700,10700,19
20240531,133300,732750950,10700,10700,10700,10700,37
20240531,133200,732355050,10710,10700,10710,10700,313
20240531,133100,729003370,10710,10700,10710,10700,24
20240531,133000,728746380,10700,10700,10700,10700,15
20240531,132900,728585880,10700,10710,10710,10700,45
20240531,132800,728104190,10700,10700,10700,10700,19
20240531,132700,727900890,10700,10700,10700,10700,13
20240531,132600,727761790,10700,10700,10700,10700,37
20240531,132500,727365890,10710,10700,10710,10700,2965
20240531,132400,695616520,10690,10690,10690,10690,39
20240531,132300,695199610,10690,10690,10690,10690,11
20240531,132200,695082020,10700,10690,10700,10690,451
20240531,132100,690256670,10690,10690,10690,10690,10
20240531,132000,690149770,10700,10690,10700,10690,87
20240531,131900,689218980,10690,10690,10700,10690,22
20240531,131800,688983670,10690,10710,10710,10690,49
20240531,131700,688459790,10710,10700,10710,10700,84
20240531,131600,687560930,10700,10690,10700,10690,251
20240531,131500,684875290,10690,10690,10690,10690,17
20240531,131400,684693560,10690,10700,10700,10690,37
20240531,131300,684297980,10690,10690,10690,10690,5
20240531,131200,684244530,10690,10690,10690,10690,8
20240531,131100,684159010,10690,10700,10700,10690,21
20240531,131000,683934460,10690,10690,10690,10690,26
20240531,130900,683656520,10700,10700,10700,10700,98
20240531,130800,682607920,10700,10700,10700,10700,256
20240531,130700,679868720,10710,10690,10710,10690,100
20240531,130600,678798970,10700,10690,10700,10690,306
20240531,130500,675526030,10690,10690,10690,10690,0
20240531,130400,675526030,10690,10700,10700,10690,94
20240531,130300,674520410,10700,10690,10700,10690,99
20240531,130200,673462090,10690,10690,10690,10690,6
20240531,130100,673397950,10690,10690,10690,10690,79
20240531,130000,672553440,10690,10690,10690,10690,14
20240531,125900,672403780,10690,10690,10690,10690,32
20240531,125800,672061700,10690,10690,10690,10690,83
20240531,125700,671174430,10690,10710,10710,10690,742
20240531,125600,663234730,10700,10700,10700,10700,10
20240531,125500,663127730,10700,10700,10700,10700,183
20240531,125400,661169630,10700,10700,10700,10700,65
20240531,125300,660474130,10700,10700,10700,10700,1
20240531,125200,660463430,10700,10700,10700,10700,11
20240531,125100,660345730,10700,10700,10700,10700,67
20240531,125000,659628830,10700,10700,10700,10700,7
20240531,124900,659553930,10700,10700,10700,10700,14
20240531,124800,659404130,10700,10700,10700,10700,31
20240531,124700,659072430,10700,10700,10710,10700,115
20240531,124600,657841920,10700,10700,10700,10700,0
20240531,124500,657841920,10700,10700,10700,10700,47
20240531,124400,657339020,10700,10700,10700,10700,98
20240531,124300,656290420,10710,10710,10710,10710,27
20240531,124200,656001250,10700,10700,10700,10700,375
20240531,124100,651988750,10700,10700,10700,10700,5
20240531,124000,651935250,10700,10700,10700,10700,41
20240531,123900,651496550,10700,10700,10700,10700,0
20240531,123800,651496550,10700,10700,10700,10700,81
20240531,123700,650629850,10700,10700,10700,10700,18
20240531,123600,650437250,10700,10710,10710,10700,34
20240531,123500,650073370,10700,10700,10700,10700,10
20240531,123400,649966370,10700,10700,10700,10700,200
20240531,123300,647826370,10700,10700,10700,10700,20
20240531,123200,647612370,10700,10700,10700,10700,629
20240531,123100,640882070,10690,10700,10700,10690,119
20240531,123000,639608830,10700,10700,10700,10700,43
20240531,122900,639148730,10700,10700,10710,10700,34
20240531,122800,638784910,10700,10700,10700,10700,325
20240531,122700,635307410,10700,10700,10700,10700,4
20240531,122600,635264610,10700,10700,10700,10700,64
20240531,122500,634579810,10700,10700,10700,10700,32
20240531,122400,634237410,10700,10700,10700,10700,196
20240531,122300,632140210,10690,10690,10690,10690,38
20240531,122200,631733990,10690,10690,10690,10690,4
20240531,122100,631691230,10690,10690,10690,10690,107
20240531,122000,630547400,10690,10690,10690,10690,42
20240531,121900,630098420,10700,10690,10700,10690,641
20240531,121800,623239780,10690,10690,10690,10690,11
20240531,121700,623122190,10700,10710,10710,10700,565
20240531,121600,617072900,10700,10700,10700,10700,14
20240531,121500,616923100,10700,10700,10700,10700,334
20240531,121400,613349300,10700,10700,10700,10700,17
20240531,121300,613167400,10700,10700,10700,10700,41
20240531,121200,612728700,10700,10700,10700,10700,0
20240531,121100,612728700,10700,10710,10710,10700,87
20240531,121000,611797030,10700,10700,10700,10700,135
20240531,120900,610352530,10700,10700,10700,10700,14
20240531,120800,610202730,10700,10700,10700,10700,4
20240531,120700,610159930,10700,10700,10700,10700,14
20240531,120600,610010130,10700,10700,10700,10700,40
20240531,120500,609582130,10700,10700,10700,10700,4
20240531,120400,609539330,10710,10700,10710,10700,211
20240531,120300,607279690,10700,10700,10700,10700,5
20240531,120200,607226190,10710,10700,10710,10700,2309
20240531,120100,582517670,10690,10690,10690,10690,7
20240531,120000,582442840,10700,10700,10700,10700,229
20240531,115900,579992540,10700,10690,10700,10690,55
20240531,115800,579404570,10690,10680,10690,10680,29
20240531,115700,579094820,10680,10690,10690,10680,439
20240531,115600,574401970,10690,10690,10690,10690,4
20240531,115500,574359210,10690,10680,10690,10680,93
20240531,115400,573365310,10690,10680,10690,10680,76
20240531,115300,572552930,10680,10680,10680,10680,5
20240531,115200,572499530,10680,10680,10680,10680,88
20240531,115100,571559690,10680,10680,10680,10680,41
20240531,115000,571121810,10680,10680,10680,10680,10
20240531,114900,571015010,10680,10680,10680,10680,8
20240531,114800,570929570,10680,10670,10680,10670,486
20240531,114700,565739140,10690,10690,10690,10690,1593
20240531,114600,548709970,10700,10700,10700,10700,50
20240531,114500,548174970,10700,10700,10700,10700,199
20240531,114400,546045670,10700,10700,10700,10700,10
20240531,114300,545938670,10700,10700,10710,10700,47
20240531,114200,545435760,10700,10700,10700,10700,31
20240531,114100,545104060,10700,10710,10710,10700,84
20240531,114000,544204660,10700,10700,10700,10700,15
20240531,113900,544044160,10700,10700,10710,10700,113
20240531,113800,542834250,10690,10710,10710,10690,801
20240531,113700,534255700,10710,10700,10720,10700,1878
20240531,113600,514142320,10710,10690,10710,10690,3365
20240531,113500,478135750,10690,10690,10690,10690,28
20240531,113400,477836430,10690,10690,10690,10690,65
20240531,113300,477141580,10690,10690,10690,10690,42
20240531,113200,476692600,10690,10690,10690,10690,31
20240531,113100,476361210,10690,10690,10690,10690,20
20240531,113000,476147410,10690,10690,10690,10690,106
20240531,112900,475014270,10690,10690,10690,10690,60
20240531,112800,474372870,10690,10690,10690,10690,54
20240531,112700,473795610,10690,10690,10690,10690,0
20240531,112600,473795610,10690,10690,10690,10690,9
20240531,112500,473699400,10690,10690,10690,10690,9
20240531,112400,473603190,10690,10690,10690,10690,41
20240531,112300,473164900,10690,10700,10700,10690,83
20240531,112200,472276860,10700,10690,10700,10690,39
20240531,112100,471859600,10700,10700,10700,10690,38
20240531,112000,471453190,10700,10700,10700,10690,150
20240531,111900,469849340,10690,10690,10690,10690,11
20240531,111800,469731750,10690,10690,10690,10690,54
20240531,111700,469154490,10690,10690,10690,10690,70
20240531,111600,468406190,10690,10700,10700,10690,186
20240531,111500,466417080,10690,10680,10690,10680,580
20240531,111400,460216890,10680,10680,10680,10680,113
20240531,111300,459010050,10680,10670,10680,10670,556
20240531,111200,453072320,10670,10670,10670,10670,6
20240531,111100,453008300,10670,10670,10670,10670,35
20240531,111000,452634850,10670,10670,10670,10670,86
20240531,110900,451717230,10670,10680,10680,10670,46
20240531,110800,451226310,10680,10680,10680,10680,160
20240531,110700,449517510,10680,10680,10680,10680,411
20240531,110600,445128030,10680,10680,10680,10680,11
20240531,110500,445010550,10690,10680,10690,10680,58
20240531,110400,444391100,10680,10680,10680,10680,10
20240531,110300,444284300,10690,10690,10690,10690,9
20240531,110200,444188090,10680,10670,10680,10670,60
20240531,110100,443547340,10680,10680,10680,10680,167
20240531,110000,441763780,10680,10680,10680,10680,77
20240531,105900,440941420,10680,10680,10680,10680,18
20240531,105800,440749180,10680,10680,10680,10680,35
20240531,105700,440375380,10670,10660,10670,10660,203
20240531,105600,438210380,10650,10650,10650,10650,514
20240531,105500,432736280,10650,10650,10650,10650,11
20240531,105400,432619130,10650,10670,10670,10650,8
20240531,105300,432533870,10680,10650,10680,10650,128
20240531,105200,431168600,10650,10640,10650,10640,514
20240531,105100,425694560,10650,10670,10670,10650,2460
20240531,105000,399480120,10670,10680,10680,10670,108
20240531,104900,398327050,10690,10690,10690,10690,30
20240531,104800,398006350,10680,10680,10680,10680,11
20240531,104700,397888870,10680,10680,10680,10680,5
20240531,104600,397835470,10670,10670,10700,10670,130
20240531,104500,396446220,10670,10670,10680,10670,17
20240531,104400,396264760,10670,10670,10670,10670,0
20240531,104300,396264760,10670,10670,10670,10670,10
20240531,104200,396158060,10670,10680,10680,10670,180
20240531,104100,394235960,10680,10680,10680,10680,6
20240531,104000,394171880,10680,10680,10680,10680,6
20240531,103900,394107800,10690,10690,10690,10690,163
20240531,103800,392365330,10690,10690,10690,10690,209
20240531,103700,390131120,10700,10690,10700,10690,121
20240531,103600,388837490,10680,10680,10680,10680,12
20240531,103500,388709330,10680,10680,10680,10680,37
20240531,103400,388314170,10690,10690,10690,10690,29
20240531,103300,388004160,10680,10670,10680,10670,165
20240531,103200,386241970,10680,10670,10680,10670,119
20240531,103100,384972230,10660,10660,10660,10660,105
20240531,103000,383852930,10660,10670,10670,10660,14
20240531,102900,383703590,10660,10670,10670,10660,56
20240531,102800,383106130,10660,10660,10660,10650,68
20240531,102700,382381310,10660,10660,10660,10660,36
20240531,102600,381997550,10660,10670,10670,10660,82
20240531,102500,381123350,10690,10680,10690,10680,263
20240531,102400,378314500,10680,10690,10690,10680,171
20240531,102300,376486610,10690,10690,10690,10690,39
20240531,102200,376069700,10690,10690,10690,10690,37
20240531,102100,375674170,10690,10680,10690,10680,57
20240531,102000,375064940,10690,10700,10710,10690,284
20240531,101900,372026170,10700,10680,10700,10680,150
20240531,101800,370422590,10690,10690,10690,10670,102
20240531,101700,369332260,10690,10690,10690,10690,6
20240531,101600,369268120,10700,10700,10700,10700,240
20240531,101500,366700120,10700,10700,10710,10700,252
20240531,101400,364003710,10700,10700,10700,10700,9
20240531,101300,363907410,10700,10700,10710,10700,1281
20240531,101200,350196630,10690,10700,10700,10690,21
20240531,101100,349972040,10690,10690,10700,10670,572
20240531,101000,343858880,10700,10690,10700,10690,12
20240531,100900,343730580,10690,10690,10690,10690,12
20240531,100800,343602300,10700,10700,10700,10690,21
20240531,100700,343377640,10710,10710,10710,10690,6
20240531,100600,343313410,10710,10710,10710,10690,556
20240531,100500,337359800,10700,10700,10720,10700,177
20240531,100400,335464240,10690,10700,10720,10690,216
20240531,100300,333152160,10710,10720,10720,10710,214
20240531,100200,330858090,10730,10690,10730,10690,2572
20240531,100100,303308450,10690,10690,10700,10690,462
20240531,100000,298365670,10690,10700,10700,10690,139
20240531,095900,296878440,10700,10700,10700,10690,109
20240531,095800,295712220,10690,10690,10700,10690,509
20240531,095700,290268240,10680,10670,10680,10670,944
20240531,095600,280186560,10670,10640,10670,10640,1498
20240531,095500,264219160,10640,10640,10640,10640,56
20240531,095400,263623320,10650,10650,10650,10650,2
20240531,095300,263602020,10650,10650,10650,10630,174
20240531,095200,261749590,10650,10640,10650,10620,413
20240531,095100,257356140,10640,10640,10650,10640,7
20240531,095000,257281640,10650,10650,10660,10650,325
20240531,094900,253820340,10650,10650,10650,10630,899
20240531,094800,244256090,10640,10650,10650,10640,190
20240531,094700,242232680,10650,10650,10650,10650,10
20240531,094600,242126180,10650,10650,10660,10650,311
20240531,094500,238814020,10650,10650,10660,10650,102
20240531,094400,237727700,10640,10640,10650,10640,174
20240531,094300,235876270,10640,10640,10650,10640,392
20240531,094200,231705370,10640,10620,10640,10620,43
20240531,094100,231248220,10640,10660,10660,10630,155
20240531,094000,229597530,10650,10630,10650,10630,2226
20240531,093900,205890810,10640,10630,10640,10630,985
20240531,093800,195410640,10640,10640,10640,10630,150
20240531,093700,193816020,10640,10640,10640,10640,7
20240531,093600,193741540,10630,10640,10640,10630,24
20240531,093500,193486340,10640,10640,10640,10630,78
20240531,093400,192657110,10630,10640,10640,10630,111
20240531,093300,191477170,10630,10650,10650,10630,536
20240531,093200,185774380,10650,10650,10650,10650,6
20240531,093100,185710480,10650,10650,10650,10650,199
20240531,093000,183591130,10650,10660,10660,10650,326
20240531,092900,180117510,10660,10670,10670,10660,858
20240531,092800,170962890,10680,10670,10690,10670,988
20240531,092700,160403960,10670,10670,10670,10670,198
20240531,092600,158291300,10670,10680,10680,10670,326
20240531,092500,154809670,10680,10660,10680,10660,583
20240531,092400,148587990,10650,10650,10650,10650,0
20240531,092300,148587990,10650,10640,10650,10640,717
20240531,092200,140957560,10640,10650,10650,10640,178
20240531,092100,139061910,10650,10650,10650,10650,240
20240531,092000,136505910,10650,10660,10660,10650,122
20240531,091900,135206450,10650,10650,10650,10650,124
20240531,091800,133885850,10660,10640,10660,10640,338
20240531,091700,130283470,10660,10670,10670,10640,78
20240531,091600,129452020,10670,10660,10670,10630,844
20240531,091500,120452270,10660,10650,10660,10640,500
20240531,091400,115129190,10650,10650,10660,10640,747
20240531,091300,107180450,10650,10640,10680,10640,761
20240531,091200,99072720,10650,10610,10650,10610,452
20240531,091100,94271200,10600,10620,10620,10580,61
20240531,091000,93624680,10580,10600,10610,10580,450
20240531,090900,88853250,10620,10590,10620,10590,1096
20240531,090800,77238060,10580,10570,10580,10570,147
20240531,090700,75683110,10570,10560,10580,10560,223
20240531,090600,73326000,10570,10560,10570,10560,328
20240531,090500,69859090,10560,10530,10560,10530,3231
20240531,090400,35812070,10520,10500,10530,10500,344
20240531,090300,32194460,10490,10530,10530,10490,613
20240531,090200,25745430,10530,10530,10540,10530,171
20240531,090100,23943900,10530,10530,10530,10530,2
20240531,090000,23922840,10540,10550,10550,10540,2268