KissMeData/023160/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,190800,1688875730,11620,11620,11620,11620,2527
20240531,190700,1688875730,11620,11620,11620,11620,0
20240531,190600,1688875730,11620,11620,11620,11620,0
20240531,190500,1688875730,11620,11620,11620,11620,0
20240531,190400,1688875730,11620,11620,11620,11620,0
20240531,190300,1688875730,11620,11620,11620,11620,0
20240531,190200,1688875730,11620,11620,11620,11620,0
20240531,190100,1688875730,11620,11620,11620,11620,0
20240531,190000,1688875730,11620,11620,11620,11620,0
20240531,185900,1688875730,11620,11620,11620,11620,0
20240531,185800,1688875730,11620,11620,11620,11620,0
20240531,185700,1688875730,11620,11620,11620,11620,0
20240531,185600,1688875730,11620,11620,11620,11620,0
20240531,185500,1688875730,11620,11620,11620,11620,0
20240531,185400,1688875730,11620,11620,11620,11620,0
20240531,185300,1688875730,11620,11620,11620,11620,0
20240531,185200,1688875730,11620,11620,11620,11620,0
20240531,185100,1688875730,11620,11620,11620,11620,0
20240531,185000,1688875730,11620,11620,11620,11620,0
20240531,184900,1688875730,11620,11620,11620,11620,0
20240531,184800,1688875730,11620,11620,11620,11620,0
20240531,184700,1688875730,11620,11620,11620,11620,0
20240531,184600,1688875730,11620,11620,11620,11620,0
20240531,184500,1688875730,11620,11620,11620,11620,0
20240531,184400,1688875730,11620,11620,11620,11620,0
20240531,184300,1688875730,11620,11620,11620,11620,0
20240531,184200,1688875730,11620,11620,11620,11620,0
20240531,184100,1688875730,11620,11620,11620,11620,0
20240531,184000,1688875730,11620,11620,11620,11620,0
20240531,183900,1688875730,11620,11620,11620,11620,0
20240531,183800,1688875730,11620,11620,11620,11620,2527
20240531,183700,1688875730,11620,11620,11620,11620,0
20240531,183600,1688875730,11620,11620,11620,11620,0
20240531,183500,1688875730,11620,11620,11620,11620,0
20240531,183400,1688875730,11620,11620,11620,11620,0
20240531,183300,1688875730,11620,11620,11620,11620,0
20240531,183200,1688875730,11620,11620,11620,11620,0
20240531,183100,1688875730,11620,11620,11620,11620,0
20240531,183000,1688875730,11620,11620,11620,11620,0
20240531,182900,1688875730,11620,11620,11620,11620,0
20240531,182800,1688875730,11620,11620,11620,11620,0
20240531,182700,1688875730,11620,11620,11620,11620,0
20240531,182600,1688875730,11620,11620,11620,11620,0
20240531,182500,1688875730,11620,11620,11620,11620,0
20240531,182400,1688875730,11620,11620,11620,11620,0
20240531,182300,1688875730,11620,11620,11620,11620,0
20240531,182200,1688875730,11620,11620,11620,11620,0
20240531,182100,1688875730,11620,11620,11620,11620,0
20240531,182000,1688875730,11620,11620,11620,11620,0
20240531,181900,1688875730,11620,11620,11620,11620,0
20240531,181800,1688875730,11620,11620,11620,11620,0
20240531,181700,1688875730,11620,11620,11620,11620,0
20240531,181600,1688875730,11620,11620,11620,11620,0
20240531,181500,1688875730,11620,11620,11620,11620,0
20240531,181400,1688875730,11620,11620,11620,11620,0
20240531,181300,1688875730,11620,11620,11620,11620,0
20240531,181200,1688875730,11620,11620,11620,11620,0
20240531,181100,1688875730,11620,11620,11620,11620,0
20240531,181000,1688875730,11620,11620,11620,11620,0
20240531,180900,1688875730,11620,11620,11620,11620,0
20240531,180800,1688875730,11620,11620,11620,11620,2527
20240531,180700,1688875730,11620,11620,11620,11620,0
20240531,180600,1688875730,11620,11620,11620,11620,0
20240531,180500,1688875730,11620,11620,11620,11620,0
20240531,180400,1688875730,11620,11620,11620,11620,0
20240531,180300,1688875730,11620,11620,11620,11620,0
20240531,180200,1688875730,11620,11620,11620,11620,0
20240531,180100,1688875730,11620,11620,11620,11620,0
20240531,180000,1688875730,11620,11620,11620,11620,0
20240531,175900,1688875730,11620,11620,11620,11620,0
20240531,175800,1688875730,11620,11620,11620,11620,0
20240531,175700,1688875730,11620,11620,11620,11620,0
20240531,175600,1688875730,11620,11620,11620,11620,0
20240531,175500,1688875730,11620,11620,11620,11620,0
20240531,175400,1688875730,11620,11620,11620,11620,0
20240531,175300,1688875730,11620,11620,11620,11620,0
20240531,175200,1688875730,11620,11620,11620,11620,0
20240531,175100,1688875730,11620,11620,11620,11620,0
20240531,175000,1688875730,11620,11620,11620,11620,0
20240531,174900,1688875730,11620,11620,11620,11620,0
20240531,174800,1688875730,11620,11620,11620,11620,0
20240531,174700,1688875730,11620,11620,11620,11620,0
20240531,174600,1688875730,11620,11620,11620,11620,0
20240531,174500,1688875730,11620,11620,11620,11620,0
20240531,174400,1688875730,11620,11620,11620,11620,0
20240531,174300,1688875730,11620,11620,11620,11620,0
20240531,174200,1688875730,11620,11620,11620,11620,0
20240531,174100,1688875730,11620,11620,11620,11620,0
20240531,174000,1688875730,11620,11620,11620,11620,0
20240531,173900,1688875730,11620,11620,11620,11620,0
20240531,173800,1688875730,11620,11620,11620,11620,2527
20240531,173700,1688875730,11620,11620,11620,11620,0
20240531,173600,1688875730,11620,11620,11620,11620,0
20240531,173500,1688875730,11620,11620,11620,11620,0
20240531,173400,1688875730,11620,11620,11620,11620,0
20240531,173300,1688875730,11620,11620,11620,11620,0
20240531,173200,1688875730,11620,11620,11620,11620,0
20240531,173100,1688875730,11620,11620,11620,11620,0
20240531,173000,1688875730,11620,11620,11620,11620,0
20240531,172900,1688875730,11620,11620,11620,11620,0
20240531,172800,1688875730,11620,11620,11620,11620,0
20240531,172700,1688875730,11620,11620,11620,11620,0
20240531,172600,1688875730,11620,11620,11620,11620,0
20240531,172500,1688875730,11620,11620,11620,11620,0
20240531,172400,1688875730,11620,11620,11620,11620,0
20240531,172300,1688875730,11620,11620,11620,11620,0
20240531,172200,1688875730,11620,11620,11620,11620,0
20240531,172100,1688875730,11620,11620,11620,11620,0
20240531,172000,1688875730,11620,11620,11620,11620,0
20240531,171900,1688875730,11620,11620,11620,11620,0
20240531,171800,1688875730,11620,11620,11620,11620,0
20240531,171700,1688875730,11620,11620,11620,11620,0
20240531,171600,1688875730,11620,11620,11620,11620,0
20240531,171500,1688875730,11620,11620,11620,11620,0
20240531,171400,1688875730,11620,11620,11620,11620,0
20240531,171300,1688875730,11620,11620,11620,11620,0
20240531,171200,1688875730,11620,11620,11620,11620,0
20240531,171100,1688875730,11620,11620,11620,11620,0
20240531,171000,1688875730,11620,11620,11620,11620,0
20240531,170900,1688875730,11620,11620,11620,11620,0
20240531,170800,1688875730,11620,11620,11620,11620,2527
20240531,170700,1688875730,11620,11620,11620,11620,0
20240531,170600,1688875730,11620,11620,11620,11620,0
20240531,170500,1688875730,11620,11620,11620,11620,0
20240531,170400,1688875730,11620,11620,11620,11620,0
20240531,170300,1688875730,11620,11620,11620,11620,0
20240531,170200,1688875730,11620,11620,11620,11620,0
20240531,170100,1688875730,11620,11620,11620,11620,0
20240531,170000,1688875730,11620,11620,11620,11620,0
20240531,165900,1688875730,11620,11620,11620,11620,0
20240531,165800,1688875730,11620,11620,11620,11620,0
20240531,165700,1688875730,11620,11620,11620,11620,0
20240531,165600,1688875730,11620,11620,11620,11620,0
20240531,165500,1688875730,11620,11620,11620,11620,0
20240531,165400,1688875730,11620,11620,11620,11620,0
20240531,165300,1688875730,11620,11620,11620,11620,0
20240531,165200,1688875730,11620,11620,11620,11620,0
20240531,165100,1688875730,11620,11620,11620,11620,0
20240531,165000,1688875730,11620,11620,11620,11620,0
20240531,164900,1688875730,11620,11620,11620,11620,0
20240531,164800,1688875730,11620,11620,11620,11620,0
20240531,164700,1688875730,11620,11620,11620,11620,0
20240531,164600,1688875730,11620,11620,11620,11620,0
20240531,164500,1688875730,11620,11620,11620,11620,0
20240531,164400,1688875730,11620,11620,11620,11620,0
20240531,164300,1688875730,11620,11620,11620,11620,0
20240531,164200,1688875730,11620,11620,11620,11620,0
20240531,164100,1688875730,11620,11620,11620,11620,0
20240531,164000,1688875730,11620,11620,11620,11620,0
20240531,163900,1688875730,11620,11620,11620,11620,0
20240531,163800,1688875730,11620,11620,11620,11620,2527
20240531,163700,1688875730,11620,11620,11620,11620,0
20240531,163600,1688875730,11620,11620,11620,11620,0
20240531,163500,1688875730,11620,11620,11620,11620,0
20240531,163400,1688875730,11620,11620,11620,11620,0
20240531,163300,1688875730,11620,11620,11620,11620,0
20240531,163200,1688875730,11620,11620,11620,11620,0
20240531,163100,1688875730,11620,11620,11620,11620,0
20240531,163000,1688875730,11620,11620,11620,11620,0
20240531,162900,1688875730,11620,11620,11620,11620,0
20240531,162800,1688875730,11620,11620,11620,11620,0
20240531,162700,1688875730,11620,11620,11620,11620,0
20240531,162600,1688875730,11620,11620,11620,11620,0
20240531,162500,1688875730,11620,11620,11620,11620,0
20240531,162400,1688875730,11620,11620,11620,11620,0
20240531,162300,1688875730,11620,11620,11620,11620,0
20240531,162200,1688875730,11620,11620,11620,11620,0
20240531,162100,1688875730,11620,11620,11620,11620,0
20240531,162000,1688875730,11620,11620,11620,11620,0
20240531,161900,1688875730,11620,11620,11620,11620,0
20240531,161800,1688875730,11620,11620,11620,11620,0
20240531,161700,1688875730,11620,11620,11620,11620,0
20240531,161600,1688875730,11620,11620,11620,11620,0
20240531,161500,1688875730,11620,11620,11620,11620,0
20240531,161400,1688875730,11620,11620,11620,11620,0
20240531,161300,1688875730,11620,11620,11620,11620,0
20240531,161200,1688875730,11620,11620,11620,11620,0
20240531,161100,1688875730,11620,11620,11620,11620,0
20240531,161000,1688875730,11620,11620,11620,11620,0
20240531,160900,1688875730,11620,11620,11620,11620,0
20240531,160800,1688875730,11620,11620,11620,11620,2527
20240531,160700,1688875730,11620,11620,11620,11620,0
20240531,160600,1688875730,11620,11620,11620,11620,0
20240531,160500,1688875730,11620,11620,11620,11620,0
20240531,160400,1688875730,11620,11620,11620,11620,0
20240531,160300,1688875730,11620,11620,11620,11620,0
20240531,160200,1688875730,11620,11620,11620,11620,0
20240531,160100,1688875730,11620,11620,11620,11620,0
20240531,160000,1688875730,11620,11620,11620,11620,0
20240531,155900,1688875730,11620,11620,11620,11620,0
20240531,155800,1688875730,11620,11620,11620,11620,0
20240531,155700,1688875730,11620,11620,11620,11620,0
20240531,155600,1688875730,11620,11620,11620,11620,0
20240531,155500,1688875730,11620,11620,11620,11620,0
20240531,155400,1688875730,11620,11620,11620,11620,0
20240531,155300,1688875730,11620,11620,11620,11620,0
20240531,155200,1688875730,11620,11620,11620,11620,0
20240531,155100,1688875730,11620,11620,11620,11620,0
20240531,155000,1688875730,11620,11620,11620,11620,0
20240531,154900,1688875730,11620,11620,11620,11620,0
20240531,154800,1688875730,11620,11620,11620,11620,0
20240531,154700,1688875730,11620,11620,11620,11620,0
20240531,154600,1688875730,11620,11620,11620,11620,0
20240531,154500,1688875730,11620,11620,11620,11620,0
20240531,154400,1688875730,11620,11620,11620,11620,0
20240531,154300,1688875730,11620,11620,11620,11620,0
20240531,154200,1688875730,11620,11620,11620,11620,0
20240531,154100,1688875730,11620,11620,11620,11620,0
20240531,154000,1688875730,11620,11620,11620,11620,0
20240531,153900,1688875730,11620,11620,11620,11620,0
20240531,153800,1688875730,11620,11620,11620,11620,2527
20240531,153700,1688875730,11620,11620,11620,11620,0
20240531,153600,1688875730,11620,11620,11620,11620,0
20240531,153500,1688875730,11620,11620,11620,11620,0
20240531,153400,1688875730,11620,11620,11620,11620,0
20240531,153300,1688875730,11620,11620,11620,11620,0
20240531,153200,1688875730,11620,11620,11620,11620,0
20240531,153100,1688875730,11620,11620,11620,11620,0
20240531,153000,1688875730,11620,11620,11620,11620,2527
20240531,152900,1659511990,11620,11620,11620,11620,0
20240531,152800,1659511990,11620,11620,11620,11620,0
20240531,152700,1659511990,11620,11620,11620,11620,0
20240531,152600,1659511990,11620,11620,11620,11620,0
20240531,152500,1659511990,11620,11620,11620,11620,0
20240531,152400,1659511990,11620,11620,11620,11620,0
20240531,152300,1659511990,11620,11620,11620,11620,0
20240531,152200,1659511990,11620,11620,11620,11620,0
20240531,152100,1659511990,11620,11620,11620,11620,0
20240531,152000,1659511990,11620,11620,11620,11620,0
20240531,151900,1659511990,11620,11610,11630,11610,756
20240531,151800,1650731960,11620,11620,11620,11610,40
20240531,151700,1650267190,11620,11610,11620,11610,58
20240531,151600,1649593410,11610,11620,11620,11610,1782
20240531,151500,1628895520,11610,11610,11610,11610,31
20240531,151400,1628535610,11610,11620,11620,11610,54
20240531,151300,1627908160,11610,11620,11620,11610,283
20240531,151200,1624621290,11620,11620,11620,11620,0
20240531,151100,1624621290,11620,11620,11630,11620,488
20240531,151000,1618949020,11630,11630,11630,11630,1
20240531,150900,1618937390,11620,11610,11620,11610,92
20240531,150800,1617868470,11610,11610,11620,11610,290
20240531,150700,1614498810,11620,11620,11620,11610,52
20240531,150600,1613894580,11620,11620,11620,11620,3
20240531,150500,1613859720,11610,11620,11620,11610,2
20240531,150400,1613836490,11620,11620,11620,11620,3
20240531,150300,1613801630,11620,11610,11620,11610,105
20240531,150200,1612581560,11620,11620,11620,11620,5
20240531,150100,1612523460,11620,11620,11620,11610,523
20240531,150000,1606447690,11620,11620,11620,11620,122
20240531,145900,1605030050,11620,11620,11620,11620,259
20240531,145800,1602020470,11620,11620,11620,11620,10
20240531,145700,1601904270,11610,11610,11620,11610,80
20240531,145600,1600975240,11610,11620,11620,11610,598
20240531,145500,1594031360,11620,11610,11620,11610,78
20240531,145400,1593125580,11620,11620,11620,11620,95
20240531,145300,1592021680,11610,11610,11610,11610,472
20240531,145200,1586541760,11610,11620,11620,11610,108
20240531,145100,1585287870,11620,11620,11620,11610,9
20240531,145000,1585183310,11610,11610,11610,11610,469
20240531,144900,1579738220,11620,11610,11620,11610,123
20240531,144800,1578310170,11610,11610,11610,11600,136
20240531,144700,1576731350,11600,11600,11600,11600,1
20240531,144600,1576719750,11600,11600,11600,11600,478
20240531,144500,1571174950,11600,11610,11610,11600,588
20240531,144400,1564350280,11610,11610,11610,11610,1
20240531,144300,1564338670,11600,11600,11610,11600,441
20240531,144200,1559222970,11600,11600,11600,11600,476
20240531,144100,1553701370,11600,11600,11610,11600,81
20240531,144000,1552761590,11610,11610,11610,11610,179
20240531,143900,1550683400,11610,11600,11610,11600,189
20240531,143800,1548489700,11600,11600,11610,11600,419
20240531,143700,1543629090,11600,11610,11610,11600,101
20240531,143600,1542456670,11610,11610,11610,11610,45
20240531,143500,1541934220,11610,11610,11610,11610,14
20240531,143400,1541771680,11610,11600,11620,11600,115
20240531,143300,1540437540,11600,11610,11610,11600,2733
20240531,143200,1508725600,11610,11610,11610,11610,471
20240531,143100,1503257290,11620,11610,11620,11610,65
20240531,143000,1502502630,11610,11610,11610,11610,485
20240531,142900,1496871780,11610,11610,11620,11610,863
20240531,142800,1486849790,11610,11610,11610,11610,1
20240531,142700,1486838180,11620,11620,11620,11610,555
20240531,142600,1480393650,11620,11620,11630,11620,174
20240531,142500,1478371740,11620,11620,11620,11620,6
20240531,142400,1478302020,11610,11620,11620,11610,1475
20240531,142300,1461163590,11620,11620,11620,11620,107
20240531,142200,1459920250,11620,11620,11620,11620,354
20240531,142100,1455806770,11620,11620,11620,11620,0
20240531,142000,1455806770,11620,11620,11620,11620,504
20240531,141900,1449950290,11630,11630,11630,11630,3
20240531,141800,1449915400,11620,11630,11630,11620,24
20240531,141700,1449636290,11620,11620,11620,11620,451
20240531,141600,1444395670,11620,11630,11630,11620,87
20240531,141500,1443384330,11630,11630,11630,11630,114
20240531,141400,1442058510,11620,11620,11620,11620,444
20240531,141300,1436899230,11620,11630,11630,11620,48
20240531,141200,1436341440,11620,11620,11620,11620,88
20240531,141100,1435318880,11620,11630,11630,11620,439
20240531,141000,1430213870,11630,11630,11630,11630,47
20240531,140900,1429667260,11630,11630,11630,11630,90
20240531,140800,1428620560,11630,11630,11630,11630,1
20240531,140700,1428608930,11630,11630,11630,11630,498
20240531,140600,1422817190,11630,11630,11630,11630,58
20240531,140500,1422142650,11630,11640,11640,11630,104
20240531,140400,1420932690,11640,11630,11640,11630,568
20240531,140300,1414325840,11630,11630,11630,11630,45
20240531,140200,1413802490,11630,11630,11630,11630,73
20240531,140100,1412953500,11630,11630,11630,11630,445
20240531,140000,1407778150,11630,11630,11630,11630,46
20240531,135900,1407243170,11630,11640,11640,11630,132
20240531,135800,1405707010,11630,11640,11640,11630,252
20240531,135700,1402774640,11640,11640,11640,11640,45
20240531,135600,1402250840,11640,11640,11650,11640,500
20240531,135500,1396426480,11640,11640,11640,11640,10
20240531,135400,1396310080,11640,11640,11650,11640,878
20240531,135300,1386087670,11640,11640,11640,11640,12
20240531,135200,1385947990,11640,11640,11640,11640,1
20240531,135100,1385936350,11640,11630,11640,11630,671
20240531,135000,1378131000,11630,11630,11640,11630,48
20240531,134900,1377572750,11630,11630,11630,11630,13
20240531,134800,1377421560,11630,11640,11640,11630,1166
20240531,134700,1363851490,11640,11650,11660,11640,634
20240531,134600,1356466620,11650,11640,11650,11640,449
20240531,134500,1351235910,11650,11650,11650,11650,47
20240531,134400,1350688360,11650,11650,11650,11650,352
20240531,134300,1346587560,11660,11660,11670,11650,222
20240531,134200,1343999280,11660,11660,11660,11660,1
20240531,134100,1343987620,11660,11660,11660,11660,497
20240531,134000,1338192600,11670,11660,11670,11660,61
20240531,133900,1337481310,11660,11660,11660,11660,13
20240531,133800,1337329730,11660,11660,11660,11660,914
20240531,133700,1326672490,11660,11660,11660,11660,147
20240531,133600,1324958470,11660,11660,11660,11660,287
20240531,133500,1321612050,11660,11650,11660,11650,413
20240531,133400,1316800440,11650,11650,11650,11650,45
20240531,133300,1316276190,11650,11660,11660,11650,51
20240531,133200,1315681540,11660,11650,11660,11640,802
20240531,133100,1306335690,11650,11650,11650,11650,87
20240531,133000,1305322140,11660,11660,11660,11660,0
20240531,132900,1305322140,11660,11650,11660,11650,71
20240531,132800,1304494890,11650,11650,11650,11650,396
20240531,132700,1299881490,11650,11650,11650,11650,1
20240531,132600,1299869840,11650,11650,11650,11650,24
20240531,132500,1299590240,11650,11660,11660,11650,526
20240531,132400,1293457690,11660,11660,11660,11660,45
20240531,132300,1292932990,11650,11650,11650,11650,13
20240531,132200,1292781540,11650,11650,11650,11650,456
20240531,132100,1287469140,11660,11650,11660,11650,197
20240531,132000,1285172570,11650,11650,11650,11650,47
20240531,131900,1284625020,11660,11660,11660,11660,326
20240531,131800,1280823860,11660,11660,11670,11660,107
20240531,131700,1279576220,11660,11650,11660,11650,177
20240531,131600,1277513470,11640,11640,11640,11640,264
20240531,131500,1274440510,11640,11650,11660,11640,524
20240531,131400,1268337880,11650,11650,11650,11650,107
20240531,131300,1267091330,11650,11650,11650,11650,13
20240531,131200,1266939880,11660,11650,11660,11650,457
20240531,131100,1261615630,11650,11650,11660,11650,119
20240531,131000,1260229270,11650,11660,11660,11650,213
20240531,130900,1257746040,11650,11650,11650,11650,444
20240531,130800,1252573440,11650,11650,11650,11650,97
20240531,130700,1251443390,11650,11660,11660,11650,70
20240531,130600,1250627790,11660,11660,11660,11660,5
20240531,130500,1250569490,11650,11660,11660,11650,1653
20240531,130400,1231298210,11660,11660,11660,11660,60
20240531,130300,1230598610,11670,11670,11670,11670,0
20240531,130200,1230598610,11670,11660,11680,11660,478
20240531,130100,1225020650,11660,11660,11660,11660,0
20240531,130000,1225020650,11660,11660,11660,11660,78
20240531,125900,1224111170,11670,11670,11670,11670,376
20240531,125800,1219723250,11670,11670,11670,11670,45
20240531,125700,1219198100,11670,11660,11670,11660,274
20240531,125600,1216001390,11660,11680,11680,11660,576
20240531,125500,1209278850,11670,11670,11670,11670,65
20240531,125400,1208520300,11670,11670,11670,11670,98
20240531,125300,1207376640,11660,11660,11670,11660,519
20240531,125200,1201325050,11660,11660,11660,11660,45
20240531,125100,1200800350,11670,11670,11670,11670,37
20240531,125000,1200368560,11670,11660,11670,11660,18
20240531,124900,1200158630,11660,11660,11660,11660,497
20240531,124800,1194363610,11670,11670,11670,11670,2
20240531,124700,1194340270,11670,11660,11670,11660,113
20240531,124600,1193021680,11660,11660,11660,11660,500
20240531,124500,1187191680,11660,11670,11670,11660,150
20240531,124400,1185441630,11660,11670,11670,11660,114
20240531,124300,1184111390,11660,11670,11670,11660,268
20240531,124200,1180984220,11670,11670,11670,11670,120
20240531,124100,1179583820,11670,11670,11670,11670,0
20240531,124000,1179583820,11670,11670,11670,11670,457
20240531,123900,1174250630,11680,11670,11680,11670,87
20240531,123800,1173234920,11670,11670,11670,11670,318
20240531,123700,1169523860,11660,11660,11660,11660,31
20240531,123600,1169162400,11660,11660,11660,11660,393
20240531,123500,1164580020,11670,11660,11670,11660,143
20240531,123400,1162911790,11670,11670,11670,11670,35
20240531,123300,1162503340,11660,11660,11660,11660,455
20240531,123200,1157198040,11670,11670,11670,11670,2
20240531,123100,1157174700,11680,11660,11680,11660,64
20240531,123000,1156428420,11660,11660,11660,11660,427
20240531,122900,1151449600,11670,11670,11680,11670,951
20240531,122800,1140342430,11670,11670,11670,11670,52
20240531,122700,1139735590,11680,11680,11680,11680,3
20240531,122600,1139700550,11680,11660,11690,11660,130
20240531,122500,1138183860,11670,11670,11670,11670,2
20240531,122400,1138160520,11650,11650,11660,11650,594
20240531,122300,1131239650,11650,11650,11650,11650,114
20240531,122200,1129911550,11660,11660,11660,11660,0
20240531,122100,1129911550,11660,11640,11660,11640,525
20240531,122000,1123799380,11640,11650,11660,11640,432
20240531,121900,1118767210,11650,11660,11660,11650,50
20240531,121800,1118184660,11660,11660,11660,11660,55
20240531,121700,1117543360,11660,11680,11690,11660,285
20240531,121600,1114220170,11690,11660,11690,11660,90
20240531,121500,1113170720,11660,11640,11660,11640,344
20240531,121400,1109166120,11640,11640,11640,11640,170
20240531,121300,1107187320,11640,11640,11640,11640,826
20240531,121200,1097572680,11650,11650,11650,11650,105
20240531,121100,1096349430,11650,11650,11650,11640,12
20240531,121000,1096209730,11650,11640,11650,11640,467
20240531,120900,1090769630,11640,11650,11650,11640,73
20240531,120800,1089919200,11650,11650,11650,11650,69
20240531,120700,1089115350,11650,11650,11650,11650,382
20240531,120600,1084665050,11650,11650,11660,11650,104
20240531,120500,1083453430,11650,11650,11650,11650,0
20240531,120400,1083453430,11650,11650,11650,11650,426
20240531,120300,1078490530,11660,11660,11660,11660,8
20240531,120200,1078397250,11650,11650,11660,11650,183
20240531,120100,1076264860,11650,11640,11650,11640,395
20240531,120000,1071667050,11650,11650,11650,11650,45
20240531,115900,1071142800,11640,11650,11650,11640,86
20240531,115800,1070141490,11640,11640,11640,11640,162
20240531,115700,1068255810,11630,11640,11640,11630,408
20240531,115600,1063510750,11630,11630,11630,11630,0
20240531,115500,1063510750,11630,11630,11630,11630,60
20240531,115400,1062812950,11640,11650,11650,11640,480
20240531,115300,1057225250,11640,11640,11640,11640,188
20240531,115200,1055036930,11640,11640,11640,11640,3
20240531,115100,1055002010,11640,11640,11640,11640,496
20240531,115000,1049228570,11650,11630,11650,11630,346
20240531,114900,1045201150,11630,11630,11630,11630,52
20240531,114800,1044596390,11630,11640,11640,11630,271
20240531,114700,1041442570,11650,11650,11650,11650,2
20240531,114600,1041419270,11660,11660,11660,11660,0
20240531,114500,1041419270,11660,11660,11660,11660,85
20240531,114400,1040428170,11640,11650,11650,11640,567
20240531,114300,1033827650,11650,11650,11650,11650,0
20240531,114200,1033827650,11650,11650,11650,11650,656
20240531,114100,1026185250,11650,11630,11650,11630,406
20240531,114000,1021456790,11630,11650,11660,11630,460
20240531,113900,1016096950,11640,11640,11640,11640,106
20240531,113800,1014863110,11630,11630,11630,11630,431
20240531,113700,1009850580,11630,11630,11630,11630,104
20240531,113600,1008641060,11630,11630,11630,11630,145
20240531,113500,1006954710,11620,11620,11620,11620,463
20240531,113400,1001574650,11630,11630,11630,11630,71
20240531,113300,1000748920,11620,11630,11630,11620,216
20240531,113200,998237440,11630,11620,11630,11620,301
20240531,113100,994739810,11610,11620,11630,11610,449
20240531,113000,989526350,11620,11620,11620,11620,60
20240531,112900,988829150,11630,11610,11630,11610,179
20240531,112800,986750570,11600,11600,11610,11600,504
20240531,112700,980904110,11600,11610,11610,11600,1470
20240531,112600,963838600,11610,11610,11610,11610,837
20240531,112500,954121030,11610,11630,11630,11610,1601
20240531,112400,935519300,11620,11620,11620,11620,58
20240531,112300,934845340,11620,11620,11620,11620,0
20240531,112200,934845340,11620,11620,11630,11620,521
20240531,112100,928791020,11620,11620,11620,11620,72
20240531,112000,927954380,11620,11620,11620,11620,0
20240531,111900,927954380,11620,11630,11630,11620,69
20240531,111800,927152590,11620,11630,11640,11620,826
20240531,111700,917546570,11630,11630,11630,11630,0
20240531,111600,917546570,11630,11630,11630,11630,1
20240531,111500,917534940,11630,11630,11640,11630,506
20240531,111400,911649990,11630,11630,11630,11630,59
20240531,111300,910963820,11640,11640,11640,11640,1
20240531,111200,910952180,11640,11650,11650,11640,483
20240531,111100,905329450,11650,11660,11660,11650,83
20240531,111000,904362250,11650,11640,11650,11640,455
20240531,110900,899061530,11650,11630,11650,11630,601
20240531,110800,892070200,11640,11640,11640,11630,143
20240531,110700,890406380,11640,11640,11640,11640,5
20240531,110600,890348180,11630,11630,11630,11630,3
20240531,110500,890313290,11630,11620,11630,11620,553
20240531,110400,883886410,11630,11630,11630,11630,64
20240531,110300,883142090,11630,11620,11630,11620,576
20240531,110200,876447610,11620,11620,11630,11620,10
20240531,110100,876331400,11620,11620,11620,11620,89
20240531,110000,875297220,11620,11620,11620,11620,369
20240531,105900,871009440,11610,11610,11610,11610,613
20240531,105800,863892510,11610,11610,11630,11610,120
20240531,105700,862499140,11610,11610,11610,11600,260
20240531,105600,859482570,11610,11610,11630,11610,644
20240531,105500,852005570,11610,11610,11610,11600,2988
20240531,105400,817315620,11610,11610,11610,11600,336
20240531,105300,813415020,11600,11630,11630,11600,4799
20240531,105200,757684510,11630,11640,11640,11630,824
20240531,105100,748100950,11650,11640,11650,11630,898
20240531,105000,737648480,11650,11650,11650,11650,50
20240531,104900,737065980,11660,11660,11660,11660,91
20240531,104800,736004920,11660,11660,11660,11660,57
20240531,104700,735340300,11680,11650,11680,11650,268
20240531,104600,732212670,11650,11640,11650,11630,619
20240531,104500,725007930,11640,11660,11660,11640,46
20240531,104400,724472090,11640,11640,11640,11640,935
20240531,104300,713588690,11640,11640,11670,11630,1590
20240531,104200,695075780,11640,11660,11660,11640,2160
20240531,104100,669911140,11660,11680,11680,11660,2388
20240531,104000,642047100,11690,11680,11690,11680,463
20240531,103900,636639250,11680,11680,11680,11680,235
20240531,103800,633894450,11690,11690,11690,11690,519
20240531,103700,627827340,11680,11680,11680,11680,655
20240531,103600,620176940,11690,11680,11690,11680,423
20240531,103500,615236220,11680,11700,11700,11680,67
20240531,103400,614453520,11700,11690,11700,11680,1009
20240531,103300,602664330,11690,11680,11690,11670,458
20240531,103200,597315040,11690,11680,11690,11680,75
20240531,103100,596439010,11680,11690,11690,11680,823
20240531,103000,586825520,11700,11690,11700,11690,292
20240531,102900,583411950,11690,11690,11700,11690,375
20240531,102800,579028190,11690,11700,11700,11690,272
20240531,102700,575848400,11700,11710,11710,11700,347
20240531,102600,571788490,11690,11690,11700,11680,839
20240531,102500,561978280,11690,11690,11690,11690,131
20240531,102400,560446890,11700,11700,11700,11700,223
20240531,102300,557837790,11700,11700,11710,11700,54
20240531,102200,557205980,11700,11690,11700,11690,2465
20240531,102100,528365610,11700,11700,11700,11680,874
20240531,102000,518142830,11700,11690,11700,11680,846
20240531,101900,508256370,11690,11690,11690,11690,38
20240531,101800,507812150,11680,11680,11680,11680,263
20240531,101700,504740310,11680,11680,11680,11670,257
20240531,101600,501740810,11690,11710,11710,11690,2620
20240531,101500,471087170,11720,11720,11720,11720,1
20240531,101400,471075450,11720,11720,11720,11720,73
20240531,101300,470219890,11720,11740,11740,11720,769
20240531,101200,461205000,11750,11750,11750,11750,0
20240531,101100,461205000,11750,11750,11750,11750,0
20240531,101000,461205000,11750,11730,11750,11730,563
20240531,100900,454600370,11740,11740,11740,11740,6
20240531,100800,454529930,11740,11720,11740,11720,525
20240531,100700,448375750,11720,11710,11720,11710,394
20240531,100600,443762000,11710,11710,11730,11710,74
20240531,100500,442895440,11710,11710,11740,11710,1627
20240531,100400,423842740,11710,11710,11710,11710,27
20240531,100300,423526570,11700,11720,11720,11700,640
20240531,100200,416037570,11740,11740,11740,11740,1
20240531,100100,416025830,11730,11710,11730,11710,186
20240531,100000,413847730,11690,11710,11710,11690,484
20240531,095900,408188820,11710,11710,11710,11690,74
20240531,095800,407323520,11710,11710,11710,11700,371
20240531,095700,402981030,11710,11690,11710,11690,764
20240531,095600,394035990,11700,11670,11710,11670,208
20240531,095500,391605530,11690,11690,11690,11690,64
20240531,095400,390857370,11670,11670,11670,11660,528
20240531,095300,384696040,11680,11680,11680,11680,46
20240531,095200,384158760,11680,11680,11680,11680,74
20240531,095100,383294440,11680,11680,11680,11680,140
20240531,095000,381659240,11690,11690,11700,11690,315
20240531,094900,377976870,11690,11710,11710,11690,2557
20240531,094800,348061900,11710,11710,11760,11710,939
20240531,094700,337032890,11710,11750,11750,11710,1122
20240531,094600,323882290,11760,11740,11760,11740,237
20240531,094500,321098510,11740,11720,11740,11720,252
20240531,094400,318143710,11730,11730,11730,11730,415
20240531,094300,313275760,11740,11740,11740,11740,8
20240531,094200,313181840,11750,11750,11750,11750,0
20240531,094100,313181840,11750,11750,11760,11750,70
20240531,094000,312359310,11750,11750,11750,11750,66
20240531,093900,311583810,11750,11750,11750,11750,1
20240531,093800,311572060,11750,11750,11750,11730,699
20240531,093700,303370530,11730,11780,11780,11730,153
20240531,093600,301571830,11760,11750,11760,11750,50
20240531,093500,300984150,11800,11750,11800,11740,920
20240531,093400,290173710,11750,11790,11790,11720,3365
20240531,093300,250606510,11790,11800,11800,11770,309
20240531,093200,246965830,11790,11800,11800,11790,108
20240531,093100,245692290,11800,11800,11800,11800,0
20240531,093000,245692290,11800,11790,11800,11790,105
20240531,092900,244454330,11790,11780,11790,11780,196
20240531,092800,242144450,11780,11790,11790,11780,128
20240531,092700,240636510,11780,11800,11800,11780,1128
20240531,092600,227336470,11790,11790,11790,11790,38
20240531,092500,226888450,11790,11790,11790,11790,0
20240531,092400,226888450,11790,11790,11790,11790,8
20240531,092300,226794130,11780,11810,11810,11780,917
20240531,092200,215968630,11810,11840,11840,11810,5602
20240531,092100,149656410,11850,11850,11860,11850,353
20240531,092000,145471440,11840,11860,11860,11840,696
20240531,091900,137223670,11860,11860,11870,11860,213
20240531,091800,134695960,11860,11860,11860,11860,80
20240531,091700,133747160,11860,11850,11860,11850,165
20240531,091600,131791260,11860,11850,11860,11850,559
20240531,091500,125165110,11840,11850,11860,11840,306
20240531,091400,121541030,11850,11860,11860,11850,284
20240531,091300,118174280,11860,11850,11860,11850,86
20240531,091200,117155170,11850,11870,11870,11850,674
20240531,091100,109166230,11880,11900,11900,11880,370
20240531,091000,104765850,11890,11860,11900,11860,561
20240531,090900,98097380,11850,11850,11870,11850,11
20240531,090800,97966920,11850,11830,11860,11820,803
20240531,090700,88462760,11830,11820,11830,11820,422
20240531,090600,83471600,11820,11780,11820,11770,394
20240531,090500,78824610,11780,11710,11780,11700,406
20240531,090400,74046990,11680,11660,11680,11660,465
20240531,090300,68624360,11670,11640,11670,11630,715
20240531,090200,60301620,11640,11750,11750,11640,293
20240531,090100,56885950,11750,11750,11760,11670,1801
20240531,090000,35816200,11800,11800,11800,11750,2342