KissMeData/045660/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,192900,1654762190,16960,16960,16960,16960,522
20240531,192800,1654762190,16960,16960,16960,16960,0
20240531,192700,1654762190,16960,16960,16960,16960,0
20240531,192600,1654762190,16960,16960,16960,16960,0
20240531,192500,1654762190,16960,16960,16960,16960,0
20240531,192400,1654762190,16960,16960,16960,16960,0
20240531,192300,1654762190,16960,16960,16960,16960,0
20240531,192200,1654762190,16960,16960,16960,16960,0
20240531,192100,1654762190,16960,16960,16960,16960,0
20240531,192000,1654762190,16960,16960,16960,16960,0
20240531,191900,1654762190,16960,16960,16960,16960,0
20240531,191800,1654762190,16960,16960,16960,16960,0
20240531,191700,1654762190,16960,16960,16960,16960,0
20240531,191600,1654762190,16960,16960,16960,16960,0
20240531,191500,1654762190,16960,16960,16960,16960,0
20240531,191400,1654762190,16960,16960,16960,16960,0
20240531,191300,1654762190,16960,16960,16960,16960,0
20240531,191200,1654762190,16960,16960,16960,16960,0
20240531,191100,1654762190,16960,16960,16960,16960,0
20240531,191000,1654762190,16960,16960,16960,16960,0
20240531,190900,1654762190,16960,16960,16960,16960,0
20240531,190800,1654762190,16960,16960,16960,16960,0
20240531,190700,1654762190,16960,16960,16960,16960,0
20240531,190600,1654762190,16960,16960,16960,16960,0
20240531,190500,1654762190,16960,16960,16960,16960,0
20240531,190400,1654762190,16960,16960,16960,16960,0
20240531,190300,1654762190,16960,16960,16960,16960,0
20240531,190200,1654762190,16960,16960,16960,16960,0
20240531,190100,1654762190,16960,16960,16960,16960,0
20240531,190000,1654762190,16960,16960,16960,16960,0
20240531,185900,1654762190,16960,16960,16960,16960,522
20240531,185800,1654762190,16960,16960,16960,16960,0
20240531,185700,1654762190,16960,16960,16960,16960,0
20240531,185600,1654762190,16960,16960,16960,16960,0
20240531,185500,1654762190,16960,16960,16960,16960,0
20240531,185400,1654762190,16960,16960,16960,16960,0
20240531,185300,1654762190,16960,16960,16960,16960,0
20240531,185200,1654762190,16960,16960,16960,16960,0
20240531,185100,1654762190,16960,16960,16960,16960,0
20240531,185000,1654762190,16960,16960,16960,16960,0
20240531,184900,1654762190,16960,16960,16960,16960,0
20240531,184800,1654762190,16960,16960,16960,16960,0
20240531,184700,1654762190,16960,16960,16960,16960,0
20240531,184600,1654762190,16960,16960,16960,16960,0
20240531,184500,1654762190,16960,16960,16960,16960,0
20240531,184400,1654762190,16960,16960,16960,16960,0
20240531,184300,1654762190,16960,16960,16960,16960,0
20240531,184200,1654762190,16960,16960,16960,16960,0
20240531,184100,1654762190,16960,16960,16960,16960,0
20240531,184000,1654762190,16960,16960,16960,16960,0
20240531,183900,1654762190,16960,16960,16960,16960,0
20240531,183800,1654762190,16960,16960,16960,16960,0
20240531,183700,1654762190,16960,16960,16960,16960,0
20240531,183600,1654762190,16960,16960,16960,16960,0
20240531,183500,1654762190,16960,16960,16960,16960,0
20240531,183400,1654762190,16960,16960,16960,16960,0
20240531,183300,1654762190,16960,16960,16960,16960,0
20240531,183200,1654762190,16960,16960,16960,16960,0
20240531,183100,1654762190,16960,16960,16960,16960,0
20240531,183000,1654762190,16960,16960,16960,16960,0
20240531,182900,1654762190,16960,16960,16960,16960,522
20240531,182800,1654762190,16960,16960,16960,16960,0
20240531,182700,1654762190,16960,16960,16960,16960,0
20240531,182600,1654762190,16960,16960,16960,16960,0
20240531,182500,1654762190,16960,16960,16960,16960,0
20240531,182400,1654762190,16960,16960,16960,16960,0
20240531,182300,1654762190,16960,16960,16960,16960,0
20240531,182200,1654762190,16960,16960,16960,16960,0
20240531,182100,1654762190,16960,16960,16960,16960,0
20240531,182000,1654762190,16960,16960,16960,16960,0
20240531,181900,1654762190,16960,16960,16960,16960,0
20240531,181800,1654762190,16960,16960,16960,16960,0
20240531,181700,1654762190,16960,16960,16960,16960,0
20240531,181600,1654762190,16960,16960,16960,16960,0
20240531,181500,1654762190,16960,16960,16960,16960,0
20240531,181400,1654762190,16960,16960,16960,16960,0
20240531,181300,1654762190,16960,16960,16960,16960,0
20240531,181200,1654762190,16960,16960,16960,16960,0
20240531,181100,1654762190,16960,16960,16960,16960,0
20240531,181000,1654762190,16960,16960,16960,16960,0
20240531,180900,1654762190,16960,16960,16960,16960,0
20240531,180800,1654762190,16960,16960,16960,16960,0
20240531,180700,1654762190,16960,16960,16960,16960,0
20240531,180600,1654762190,16960,16960,16960,16960,0
20240531,180500,1654762190,16960,16960,16960,16960,0
20240531,180400,1654762190,16960,16960,16960,16960,0
20240531,180300,1654762190,16960,16960,16960,16960,0
20240531,180200,1654762190,16960,16960,16960,16960,0
20240531,180100,1654762190,16960,16960,16960,16960,0
20240531,180000,1654762190,16960,16960,16960,16960,0
20240531,175900,1654762190,16960,16960,16960,16960,522
20240531,175800,1654762190,16960,16960,16960,16960,0
20240531,175700,1654762190,16960,16960,16960,16960,0
20240531,175600,1654762190,16960,16960,16960,16960,0
20240531,175500,1654762190,16960,16960,16960,16960,0
20240531,175400,1654762190,16960,16960,16960,16960,0
20240531,175300,1654762190,16960,16960,16960,16960,0
20240531,175200,1654762190,16960,16960,16960,16960,0
20240531,175100,1654762190,16960,16960,16960,16960,0
20240531,175000,1654762190,16960,16960,16960,16960,0
20240531,174900,1654762190,16960,16960,16960,16960,0
20240531,174800,1654762190,16960,16960,16960,16960,0
20240531,174700,1654762190,16960,16960,16960,16960,0
20240531,174600,1654762190,16960,16960,16960,16960,0
20240531,174500,1654762190,16960,16960,16960,16960,0
20240531,174400,1654762190,16960,16960,16960,16960,0
20240531,174300,1654762190,16960,16960,16960,16960,0
20240531,174200,1654762190,16960,16960,16960,16960,0
20240531,174100,1654762190,16960,16960,16960,16960,0
20240531,174000,1654762190,16960,16960,16960,16960,0
20240531,173900,1654762190,16960,16960,16960,16960,0
20240531,173800,1654762190,16960,16960,16960,16960,0
20240531,173700,1654762190,16960,16960,16960,16960,0
20240531,173600,1654762190,16960,16960,16960,16960,0
20240531,173500,1654762190,16960,16960,16960,16960,0
20240531,173400,1654762190,16960,16960,16960,16960,0
20240531,173300,1654762190,16960,16960,16960,16960,0
20240531,173200,1654762190,16960,16960,16960,16960,0
20240531,173100,1654762190,16960,16960,16960,16960,0
20240531,173000,1654762190,16960,16960,16960,16960,0
20240531,172900,1654762190,16960,16960,16960,16960,522
20240531,172800,1654762190,16960,16960,16960,16960,0
20240531,172700,1654762190,16960,16960,16960,16960,0
20240531,172600,1654762190,16960,16960,16960,16960,0
20240531,172500,1654762190,16960,16960,16960,16960,0
20240531,172400,1654762190,16960,16960,16960,16960,0
20240531,172300,1654762190,16960,16960,16960,16960,0
20240531,172200,1654762190,16960,16960,16960,16960,0
20240531,172100,1654762190,16960,16960,16960,16960,0
20240531,172000,1654762190,16960,16960,16960,16960,0
20240531,171900,1654762190,16960,16960,16960,16960,0
20240531,171800,1654762190,16960,16960,16960,16960,0
20240531,171700,1654762190,16960,16960,16960,16960,0
20240531,171600,1654762190,16960,16960,16960,16960,0
20240531,171500,1654762190,16960,16960,16960,16960,0
20240531,171400,1654762190,16960,16960,16960,16960,0
20240531,171300,1654762190,16960,16960,16960,16960,0
20240531,171200,1654762190,16960,16960,16960,16960,0
20240531,171100,1654762190,16960,16960,16960,16960,0
20240531,171000,1654762190,16960,16960,16960,16960,0
20240531,170900,1654762190,16960,16960,16960,16960,0
20240531,170800,1654762190,16960,16960,16960,16960,0
20240531,170700,1654762190,16960,16960,16960,16960,0
20240531,170600,1654762190,16960,16960,16960,16960,0
20240531,170500,1654762190,16960,16960,16960,16960,0
20240531,170400,1654762190,16960,16960,16960,16960,0
20240531,170300,1654762190,16960,16960,16960,16960,0
20240531,170200,1654762190,16960,16960,16960,16960,0
20240531,170100,1654762190,16960,16960,16960,16960,0
20240531,170000,1654762190,16960,16960,16960,16960,0
20240531,165900,1654762190,16960,16960,16960,16960,522
20240531,165800,1654762190,16960,16960,16960,16960,0
20240531,165700,1654762190,16960,16960,16960,16960,0
20240531,165600,1654762190,16960,16960,16960,16960,0
20240531,165500,1654762190,16960,16960,16960,16960,0
20240531,165400,1654762190,16960,16960,16960,16960,0
20240531,165300,1654762190,16960,16960,16960,16960,0
20240531,165200,1654762190,16960,16960,16960,16960,0
20240531,165100,1654762190,16960,16960,16960,16960,0
20240531,165000,1654762190,16960,16960,16960,16960,0
20240531,164900,1654762190,16960,16960,16960,16960,0
20240531,164800,1654762190,16960,16960,16960,16960,0
20240531,164700,1654762190,16960,16960,16960,16960,0
20240531,164600,1654762190,16960,16960,16960,16960,0
20240531,164500,1654762190,16960,16960,16960,16960,0
20240531,164400,1654762190,16960,16960,16960,16960,0
20240531,164300,1654762190,16960,16960,16960,16960,0
20240531,164200,1654762190,16960,16960,16960,16960,0
20240531,164100,1654762190,16960,16960,16960,16960,0
20240531,164000,1654762190,16960,16960,16960,16960,0
20240531,163900,1654762190,16960,16960,16960,16960,0
20240531,163800,1654762190,16960,16960,16960,16960,0
20240531,163700,1654762190,16960,16960,16960,16960,0
20240531,163600,1654762190,16960,16960,16960,16960,0
20240531,163500,1654762190,16960,16960,16960,16960,0
20240531,163400,1654762190,16960,16960,16960,16960,0
20240531,163300,1654762190,16960,16960,16960,16960,0
20240531,163200,1654762190,16960,16960,16960,16960,0
20240531,163100,1654762190,16960,16960,16960,16960,0
20240531,163000,1654762190,16960,16960,16960,16960,0
20240531,162900,1654762190,16960,16960,16960,16960,522
20240531,162800,1654762190,16960,16960,16960,16960,0
20240531,162700,1654762190,16960,16960,16960,16960,0
20240531,162600,1654762190,16960,16960,16960,16960,0
20240531,162500,1654762190,16960,16960,16960,16960,0
20240531,162400,1654762190,16960,16960,16960,16960,0
20240531,162300,1654762190,16960,16960,16960,16960,0
20240531,162200,1654762190,16960,16960,16960,16960,0
20240531,162100,1654762190,16960,16960,16960,16960,0
20240531,162000,1654762190,16960,16960,16960,16960,0
20240531,161900,1654762190,16960,16960,16960,16960,0
20240531,161800,1654762190,16960,16960,16960,16960,0
20240531,161700,1654762190,16960,16960,16960,16960,0
20240531,161600,1654762190,16960,16960,16960,16960,0
20240531,161500,1654762190,16960,16960,16960,16960,0
20240531,161400,1654762190,16960,16960,16960,16960,0
20240531,161300,1654762190,16960,16960,16960,16960,0
20240531,161200,1654762190,16960,16960,16960,16960,0
20240531,161100,1654762190,16960,16960,16960,16960,0
20240531,161000,1654762190,16960,16960,16960,16960,0
20240531,160900,1654762190,16960,16960,16960,16960,0
20240531,160800,1654762190,16960,16960,16960,16960,0
20240531,160700,1654762190,16960,16960,16960,16960,0
20240531,160600,1654762190,16960,16960,16960,16960,0
20240531,160500,1654762190,16960,16960,16960,16960,0
20240531,160400,1654762190,16960,16960,16960,16960,0
20240531,160300,1654762190,16960,16960,16960,16960,0
20240531,160200,1654762190,16960,16960,16960,16960,0
20240531,160100,1654762190,16960,16960,16960,16960,0
20240531,160000,1654762190,16960,16960,16960,16960,0
20240531,155900,1654762190,16960,16960,16960,16960,522
20240531,155800,1654762190,16960,16960,16960,16960,0
20240531,155700,1654762190,16960,16960,16960,16960,0
20240531,155600,1654762190,16960,16960,16960,16960,0
20240531,155500,1654762190,16960,16960,16960,16960,0
20240531,155400,1654762190,16960,16960,16960,16960,0
20240531,155300,1654762190,16960,16960,16960,16960,0
20240531,155200,1654762190,16960,16960,16960,16960,0
20240531,155100,1654762190,16960,16960,16960,16960,0
20240531,155000,1654762190,16960,16960,16960,16960,0
20240531,154900,1654762190,16960,16960,16960,16960,0
20240531,154800,1654762190,16960,16960,16960,16960,0
20240531,154700,1654762190,16960,16960,16960,16960,0
20240531,154600,1654762190,16960,16960,16960,16960,0
20240531,154500,1654762190,16960,16960,16960,16960,0
20240531,154400,1654762190,16960,16960,16960,16960,0
20240531,154300,1654762190,16960,16960,16960,16960,0
20240531,154200,1654762190,16960,16960,16960,16960,0
20240531,154100,1654762190,16960,16960,16960,16960,0
20240531,154000,1654762190,16960,16960,16960,16960,0
20240531,153900,1654762190,16960,16960,16960,16960,0
20240531,153800,1654762190,16960,16960,16960,16960,0
20240531,153700,1654762190,16960,16960,16960,16960,0
20240531,153600,1654762190,16960,16960,16960,16960,0
20240531,153500,1654762190,16960,16960,16960,16960,0
20240531,153400,1654762190,16960,16960,16960,16960,0
20240531,153300,1654762190,16960,16960,16960,16960,0
20240531,153200,1654762190,16960,16960,16960,16960,0
20240531,153100,1654762190,16960,16960,16960,16960,0
20240531,153000,1654762190,16960,16960,16960,16960,522
20240531,152900,1645909070,16990,16990,16990,16990,0
20240531,152800,1645909070,16990,16990,16990,16990,0
20240531,152700,1645909070,16990,16990,16990,16990,0
20240531,152600,1645909070,16990,16990,16990,16990,0
20240531,152500,1645909070,16990,16990,16990,16990,0
20240531,152400,1645909070,16990,16990,16990,16990,0
20240531,152300,1645909070,16990,16990,16990,16990,0
20240531,152200,1645909070,16990,16990,16990,16990,0
20240531,152100,1645909070,16990,16990,16990,16990,0
20240531,152000,1645909070,16990,16990,16990,16990,0
20240531,151900,1645909070,16990,16990,16990,16990,122
20240531,151800,1643836290,16980,16930,16980,16920,100
20240531,151700,1642142500,16930,16990,16990,16910,1169
20240531,151600,1622373600,16940,16980,16990,16910,4598
20240531,151500,1544489310,16980,16990,17000,16980,407
20240531,151400,1537574230,17000,17000,17000,16980,492
20240531,151300,1529215090,17000,17050,17050,17000,2263
20240531,151200,1490679980,17050,17050,17050,17050,0
20240531,151100,1490679980,17050,17060,17060,17050,20
20240531,151000,1490338790,17050,17030,17050,17020,611
20240531,150900,1479927470,17030,17050,17050,17030,86
20240531,150800,1478462870,17040,17020,17040,17020,752
20240531,150700,1465660840,17020,17020,17020,17020,4
20240531,150600,1465592760,17000,17000,17020,17000,112
20240531,150500,1463688040,17000,17000,17000,17000,100
20240531,150400,1461988040,17000,17000,17000,17000,0
20240531,150300,1461988040,17000,17000,17000,17000,10
20240531,150200,1461818040,16990,16990,16990,16990,0
20240531,150100,1461818040,16990,16980,16990,16980,125
20240531,150000,1459694300,16980,16980,16990,16980,148
20240531,145900,1457180660,16980,16990,16990,16980,25
20240531,145800,1456756140,16980,16980,16980,16980,3
20240531,145700,1456705200,16970,16970,16970,16970,91
20240531,145600,1455160930,16960,16990,16990,16960,1780
20240531,145500,1424960330,17000,17000,17000,17000,2
20240531,145400,1424926330,16990,17000,17020,16990,930
20240531,145300,1409116950,17000,17010,17010,17000,421
20240531,145200,1401955760,17030,17030,17030,17030,0
20240531,145100,1401955760,17030,17030,17030,17030,0
20240531,145000,1401955760,17030,17030,17030,17030,1
20240531,144900,1401938730,17000,17020,17020,17000,133
20240531,144800,1399675730,17030,17030,17030,17030,0
20240531,144700,1399675730,17030,17030,17030,17030,0
20240531,144600,1399675730,17030,17030,17030,17030,0
20240531,144500,1399675730,17030,17030,17030,17030,0
20240531,144400,1399675730,17030,17030,17030,17030,0
20240531,144300,1399675730,17030,17030,17030,17030,0
20240531,144200,1399675730,17030,17030,17030,17030,0
20240531,144100,1399675730,17030,17010,17030,17010,2
20240531,144000,1399641690,17010,17020,17020,17010,10
20240531,143900,1399471580,17010,17050,17050,17010,292
20240531,143800,1394501720,17020,17020,17020,17020,0
20240531,143700,1394501720,17020,17020,17020,17020,4
20240531,143600,1394433640,17050,17050,17050,17050,10
20240531,143500,1394263140,17050,17050,17050,17050,0
20240531,143400,1394263140,17050,17070,17070,17050,422
20240531,143300,1387060380,17070,17040,17070,17040,1124
20240531,143200,1367903410,17040,17000,17040,17000,2
20240531,143100,1367869370,16980,16980,16980,16980,82
20240531,143000,1366477010,16980,16980,16980,16980,3
20240531,142900,1366426070,16980,16980,16980,16970,6
20240531,142800,1366324200,16960,16960,16970,16960,168
20240531,142700,1363474160,16970,16980,16990,16970,393
20240531,142600,1356803200,16970,17010,17010,16970,888
20240531,142500,1341720980,17050,17050,17050,17050,0
20240531,142400,1341720980,17050,17050,17050,17050,0
20240531,142300,1341720980,17050,17050,17050,17050,0
20240531,142200,1341720980,17050,17050,17050,17050,0
20240531,142100,1341720980,17050,17050,17050,17050,0
20240531,142000,1341720980,17050,17050,17050,17050,0
20240531,141900,1341720980,17050,17050,17050,17050,0
20240531,141800,1341720980,17050,17050,17050,17050,0
20240531,141700,1341720980,17050,17000,17050,17000,701
20240531,141600,1329803930,17000,17000,17000,17000,199
20240531,141500,1326420930,17000,17000,17000,16990,400
20240531,141400,1319622530,16990,17020,17020,16990,3701
20240531,141300,1256688720,17010,17010,17010,17010,56
20240531,141200,1255736160,17040,17040,17040,17040,80
20240531,141100,1254372960,17010,17010,17010,17010,2
20240531,141000,1254338940,17040,17040,17040,17040,180
20240531,140900,1251271740,17040,17040,17040,17040,6
20240531,140800,1251169500,17000,17000,17000,17000,0
20240531,140700,1251169500,17000,17070,17070,17000,1230
20240531,140600,1230249520,17080,17030,17080,17030,113
20240531,140500,1228319980,17020,17020,17020,17010,106
20240531,140400,1226516030,17020,17030,17030,17010,688
20240531,140300,1214809040,17020,17050,17050,17010,1278
20240531,140200,1193051520,17060,17130,17130,17060,17
20240531,140100,1192761130,17090,17080,17090,17080,2100
20240531,140000,1156873940,17080,17080,17080,17080,113
20240531,135900,1154943900,17080,17080,17080,17080,29
20240531,135800,1154448580,17040,17060,17060,17040,747
20240531,135700,1141714800,17060,17060,17060,17060,0
20240531,135600,1141714800,17060,17080,17080,17060,457
20240531,135500,1133912380,17080,17050,17080,17050,2
20240531,135400,1133878250,17050,17050,17050,17050,0
20240531,135300,1133878250,17050,17050,17050,17050,83
20240531,135200,1132463100,17050,17050,17050,17050,0
20240531,135100,1132463100,17050,17120,17120,17050,3190
20240531,135000,1077999360,17130,17130,17130,17120,22
20240531,134900,1077622510,17130,17130,17130,17130,1
20240531,134800,1077605380,17130,17130,17130,17130,0
20240531,134700,1077605380,17130,17150,17150,17130,31
20240531,134600,1077073750,17130,17130,17130,17130,0
20240531,134500,1077073750,17130,17130,17130,17130,0
20240531,134400,1077073750,17130,17130,17130,17130,0
20240531,134300,1077073750,17130,17130,17130,17130,1
20240531,134200,1077056620,17150,17150,17150,17150,0
20240531,134100,1077056620,17150,17150,17150,17150,0
20240531,134000,1077056620,17150,17150,17150,17150,1
20240531,133900,1077039470,17110,17110,17110,17110,0
20240531,133800,1077039470,17110,17110,17110,17110,0
20240531,133700,1077039470,17110,17110,17110,17110,5
20240531,133600,1076953920,17100,17100,17100,17100,0
20240531,133500,1076953920,17100,17100,17100,17100,0
20240531,133400,1076953920,17100,17160,17160,17100,51
20240531,133300,1076081760,17100,17100,17100,17100,0
20240531,133200,1076081760,17100,17140,17140,17100,115
20240531,133100,1074112780,17160,17160,17160,17160,0
20240531,133000,1074112780,17160,17160,17160,17160,3
20240531,132900,1074061300,17160,17160,17160,17160,557
20240531,132800,1064503180,17150,17150,17150,17150,491
20240531,132700,1056082530,17140,17150,17150,17140,264
20240531,132600,1051556140,17150,17150,17150,17150,0
20240531,132500,1051556140,17150,17150,17150,17150,0
20240531,132400,1051556140,17150,17150,17150,17150,100
20240531,132300,1049841140,17150,17150,17150,17150,0
20240531,132200,1049841140,17150,17150,17150,17150,1
20240531,132100,1049823990,17130,17130,17130,17130,136
20240531,132000,1047494310,17130,17130,17130,17130,12
20240531,131900,1047288750,17150,17150,17150,17150,0
20240531,131800,1047288750,17150,17140,17150,17140,91
20240531,131700,1045728160,17150,17150,17150,17150,272
20240531,131600,1041063360,17160,17160,17160,17160,1
20240531,131500,1041046200,17180,17100,17180,17100,6
20240531,131400,1040943520,17100,17180,17180,17100,418
20240531,131300,1033763080,17220,17220,17220,17220,0
20240531,131200,1033763080,17220,17110,17220,17110,5011
20240531,131100,947717450,17100,17090,17100,17090,175
20240531,131000,944724960,17100,17100,17100,17100,0
20240531,130900,944724960,17100,17100,17100,17100,0
20240531,130800,944724960,17100,17100,17100,17100,1
20240531,130700,944707860,17100,17100,17100,17100,0
20240531,130600,944707860,17100,17100,17100,17100,1
20240531,130500,944690760,17080,17080,17080,17080,80
20240531,130400,943324360,17100,17100,17100,17100,0
20240531,130300,943324360,17100,17100,17100,17100,0
20240531,130200,943324360,17100,17100,17100,17100,0
20240531,130100,943324360,17100,17100,17100,17100,1
20240531,130000,943307260,17080,17080,17080,17080,2
20240531,125900,943273100,17080,17080,17080,17080,0
20240531,125800,943273100,17080,17080,17080,17080,0
20240531,125700,943273100,17080,17080,17080,17080,14
20240531,125600,943033980,17090,17090,17090,17090,16
20240531,125500,942760540,17110,17110,17110,17110,0
20240531,125400,942760540,17110,17110,17110,17110,11
20240531,125300,942572330,17120,17080,17120,17080,56
20240531,125200,941615690,17080,17080,17080,17080,10
20240531,125100,941444890,17070,17070,17070,17070,81
20240531,125000,940062220,17060,17060,17060,17060,0
20240531,124900,940062220,17060,17060,17060,17060,0
20240531,124800,940062220,17060,17060,17060,17060,0
20240531,124700,940062220,17060,17060,17060,17060,0
20240531,124600,940062220,17060,17060,17060,17060,3
20240531,124500,940011040,17060,17060,17060,17060,0
20240531,124400,940011040,17060,17060,17060,17060,0
20240531,124300,940011040,17060,17060,17060,17060,100
20240531,124200,938305040,17060,17060,17060,17060,0
20240531,124100,938305040,17060,17090,17090,17060,1023
20240531,124000,920843200,17060,17060,17060,17060,0
20240531,123900,920843200,17060,17060,17060,17060,0
20240531,123800,920843200,17060,17060,17060,17060,0
20240531,123700,920843200,17060,17090,17090,17060,76
20240531,123600,919546270,17090,17090,17090,17090,1
20240531,123500,919529180,17090,17090,17090,17090,0
20240531,123400,919529180,17090,17090,17090,17090,76
20240531,123300,918230340,17070,17070,17070,17070,0
20240531,123200,918230340,17070,17070,17070,17070,0
20240531,123100,918230340,17070,17070,17070,17070,0
20240531,123000,918230340,17070,17070,17070,17070,0
20240531,122900,918230340,17070,17070,17070,17070,126
20240531,122800,916079520,17090,17090,17090,17090,0
20240531,122700,916079520,17090,17090,17090,17090,0
20240531,122600,916079520,17090,17090,17090,17090,0
20240531,122500,916079520,17090,17090,17090,17090,2
20240531,122400,916045340,17100,17090,17100,17090,8
20240531,122300,915908590,17100,17100,17100,17100,4
20240531,122200,915840190,17050,17080,17080,17050,8
20240531,122100,915703710,17100,17100,17100,17100,0
20240531,122000,915703710,17100,17100,17100,17100,0
20240531,121900,915703710,17100,17100,17100,17100,3
20240531,121800,915652410,17100,17100,17100,17100,34
20240531,121700,915071010,17120,17120,17120,17120,0
20240531,121600,915071010,17120,17120,17120,17120,0
20240531,121500,915071010,17120,17120,17120,17120,0
20240531,121400,915071010,17120,17120,17120,17120,0
20240531,121300,915071010,17120,17070,17120,17050,83
20240531,121200,913654510,17070,17070,17070,17070,5
20240531,121100,913569160,17070,17060,17070,17060,130
20240531,121000,911351250,17060,17110,17110,17060,2882
20240531,120900,862161670,17120,17120,17120,17120,14
20240531,120800,861921990,17120,17120,17120,17120,0
20240531,120700,861921990,17120,17120,17120,17120,99
20240531,120600,860227110,17120,17110,17120,17110,362
20240531,120500,854032250,17110,17110,17110,17110,0
20240531,120400,854032250,17110,17110,17110,17110,4
20240531,120300,853963810,17110,17110,17110,17110,22
20240531,120200,853587390,17110,17110,17110,17110,200
20240531,120100,850165390,17110,17110,17110,17110,0
20240531,120000,850165390,17110,17110,17110,17110,0
20240531,115900,850165390,17110,17110,17110,17110,205
20240531,115800,846657840,17110,17110,17110,17110,0
20240531,115700,846657840,17110,17110,17110,17110,0
20240531,115600,846657840,17110,17110,17110,17110,0
20240531,115500,846657840,17110,17110,17110,17110,130
20240531,115400,844433540,17080,17110,17110,17080,1051
20240531,115300,826476520,17110,17110,17110,17110,40
20240531,115200,825792120,17130,17130,17130,17130,0
20240531,115100,825792120,17130,17130,17130,17130,0
20240531,115000,825792120,17130,17130,17130,17130,0
20240531,114900,825792120,17130,17120,17130,17120,2
20240531,114800,825757870,17110,17110,17110,17110,2
20240531,114700,825723650,17110,17110,17110,17110,3
20240531,114600,825672320,17100,17090,17100,17090,141
20240531,114500,823261480,17060,17060,17060,17060,0
20240531,114400,823261480,17060,17060,17060,17060,0
20240531,114300,823261480,17060,17060,17060,17060,0
20240531,114200,823261480,17060,17060,17060,17060,0
20240531,114100,823261480,17060,17060,17060,17060,0
20240531,114000,823261480,17060,17060,17060,17060,183
20240531,113900,820139500,17090,17060,17090,17060,4
20240531,113800,820071200,17080,17070,17080,17070,75
20240531,113700,818790500,17060,17060,17060,17060,0
20240531,113600,818790500,17060,17050,17060,17050,307
20240531,113500,813554740,17060,17060,17060,17060,141
20240531,113400,811149280,17050,17050,17050,17050,0
20240531,113300,811149280,17050,17050,17050,17050,88
20240531,113200,809648880,17050,17070,17070,17050,160
20240531,113100,806919600,17080,17080,17080,17080,0
20240531,113000,806919600,17080,17060,17080,17060,130
20240531,112900,804701030,17060,17060,17060,17060,10
20240531,112800,804530430,17060,17050,17060,17050,118
20240531,112700,802518500,17060,17060,17060,17060,6
20240531,112600,802416140,17060,17070,17070,17060,37
20240531,112500,801784890,17070,17080,17080,17070,215
20240531,112400,798114570,17080,17080,17080,17080,14
20240531,112300,797875450,17080,17090,17090,17080,100
20240531,112200,796167400,17080,17080,17080,17080,0
20240531,112100,796167400,17080,17090,17090,17080,2
20240531,112000,796133230,17100,17100,17100,17100,0
20240531,111900,796133230,17100,17100,17100,17100,0
20240531,111800,796133230,17100,17100,17100,17100,0
20240531,111700,796133230,17100,17100,17100,17100,14
20240531,111600,795893830,17090,17090,17090,17090,2
20240531,111500,795859650,17090,17090,17090,17090,7
20240531,111400,795740020,17100,17100,17100,17100,13
20240531,111300,795517720,17100,17100,17100,17100,0
20240531,111200,795517720,17100,17100,17100,17100,0
20240531,111100,795517720,17100,17100,17100,17100,0
20240531,111000,795517720,17100,17100,17100,17100,485
20240531,110900,787224220,17070,17100,17100,17070,147
20240531,110800,784714900,17080,17080,17080,17080,115
20240531,110700,782750700,17080,17100,17100,17080,9
20240531,110600,782596840,17120,17120,17120,17120,0
20240531,110500,782596840,17120,17130,17130,17120,112
20240531,110400,780679100,17150,17150,17150,17150,5
20240531,110300,780593350,17150,17100,17150,17100,318
20240531,110200,775150620,17100,17050,17100,17050,41
20240531,110100,774449570,17100,17080,17110,17040,537
20240531,110000,765297290,17110,17110,17110,17110,0
20240531,105900,765297290,17110,17100,17120,17100,507
20240531,105800,756623750,17100,17100,17100,17100,3
20240531,105700,756572450,17100,17100,17100,17100,1
20240531,105600,756555350,17030,17030,17030,17030,0
20240531,105500,756555350,17030,17030,17030,17030,0
20240531,105400,756555350,17030,17030,17030,17030,2
20240531,105300,756521290,17060,17040,17060,17040,493
20240531,105200,748119890,17040,17040,17040,17040,10
20240531,105100,747949490,17040,17040,17040,17030,87
20240531,105000,746467020,17040,17040,17040,17040,225
20240531,104900,742633020,17110,17060,17110,17050,31
20240531,104800,742103860,17110,17110,17110,17040,82
20240531,104700,740705830,17110,17110,17110,17110,61
20240531,104600,739662120,17110,17060,17110,17060,12
20240531,104500,739457250,17060,17060,17060,17060,5
20240531,104400,739371950,17040,17060,17060,17040,267
20240531,104300,734818270,17050,17050,17050,17050,0
20240531,104200,734818270,17050,17050,17050,17050,0
20240531,104100,734818270,17050,17050,17050,17050,151
20240531,104000,732243720,17050,17070,17070,17050,277
20240531,103900,727519920,17060,17060,17060,17060,0
20240531,103800,727519920,17060,17060,17060,17060,0
20240531,103700,727519920,17060,17060,17060,17060,1
20240531,103600,727502860,17030,17030,17030,17030,0
20240531,103500,727502860,17030,17030,17030,17030,0
20240531,103400,727502860,17030,17040,17040,17030,81
20240531,103300,726123400,17120,17070,17120,17070,2
20240531,103200,726089210,17070,17070,17070,17070,1
20240531,103100,726072140,17020,17020,17020,17020,0
20240531,103000,726072140,17020,17020,17020,17020,0
20240531,102900,726072140,17020,17050,17050,17020,110
20240531,102800,724198770,17050,17050,17050,17050,2
20240531,102700,724164670,17050,17050,17050,17050,0
20240531,102600,724164670,17050,17050,17050,17050,60
20240531,102500,723141670,17050,17050,17050,17050,0
20240531,102400,723141670,17050,17050,17050,17050,2
20240531,102300,723107570,17000,17000,17000,17000,1
20240531,102200,723090570,16980,16980,16980,16980,400
20240531,102100,716298570,16980,16980,16980,16980,499
20240531,102000,707825550,16960,16970,16970,16960,300
20240531,101900,702735520,16980,16980,16980,16980,0
20240531,101800,702735520,16980,16990,17050,16970,780
20240531,101700,689493850,17050,17050,17050,17050,0
20240531,101600,689493850,17050,17050,17050,17050,1
20240531,101500,689476800,17020,17010,17020,17010,339
20240531,101400,683708210,17010,17010,17010,17010,0
20240531,101300,683708210,17010,17000,17010,17000,7
20240531,101200,683589190,16960,16990,16990,16960,669
20240531,101100,672224920,16990,16980,16990,16980,9
20240531,101000,672072030,16990,16990,16990,16990,1
20240531,100900,672055040,16980,16930,16980,16930,716
20240531,100800,659933050,16930,16930,16930,16920,518
20240531,100700,651165830,16930,16960,16960,16920,522
20240531,100600,642329220,17010,17030,17030,16990,1290
20240531,100500,620398170,17020,17050,17050,17020,241
20240531,100400,616292000,17050,17080,17080,17050,505
20240531,100300,607675880,17080,17130,17180,17080,216
20240531,100200,603985080,17180,17190,17190,17180,4
20240531,100100,603916340,17150,17090,17150,17090,2075
20240531,100000,568393440,17090,17090,17090,17090,136
20240531,095900,566069200,17060,17060,17060,17060,10
20240531,095800,565898600,17010,17100,17100,17010,219
20240531,095700,562172960,17100,17100,17100,17100,1
20240531,095600,562155860,17100,16960,17120,16960,645
20240531,095500,551154500,16920,16930,16930,16920,139
20240531,095400,548801540,16920,16920,16920,16920,1
20240531,095300,548784620,16920,16960,16960,16920,78
20240531,095200,547464460,16960,16920,16960,16920,166
20240531,095100,544655570,16880,16890,16890,16880,1337
20240531,095000,522074640,16880,16930,16930,16880,2136
20240531,094900,485957800,16920,16970,16970,16920,1229
20240531,094800,465122090,16980,17030,17030,16980,1553
20240531,094700,438693900,17040,17080,17080,17040,133
20240531,094600,436426750,17090,17130,17130,17090,385
20240531,094500,429838930,17120,17120,17120,17120,0
20240531,094400,429838930,17120,17120,17120,17120,0
20240531,094300,429838930,17120,17130,17130,17120,124
20240531,094200,427716000,17120,17120,17120,17120,0
20240531,094100,427716000,17120,17130,17130,17120,610
20240531,094000,417268540,17130,17130,17130,17130,0
20240531,093900,417268540,17130,17150,17150,17130,563
20240531,093800,407613280,17210,17210,17210,17210,1
20240531,093700,407596070,17210,17220,17220,17210,84
20240531,093600,406150420,17180,17190,17220,17180,1135
20240531,093500,386649910,17220,17220,17230,17210,199
20240531,093400,383222120,17210,17180,17210,17180,468
20240531,093300,375173280,17180,17180,17180,17180,21
20240531,093200,374812500,17180,17140,17180,17140,86
20240531,093100,373337930,17140,17140,17140,17140,174
20240531,093000,370355570,17160,17190,17200,17160,2786
20240531,092900,322478840,17190,17190,17190,17190,133
20240531,092800,320192570,17210,17190,17210,17190,372
20240531,092700,313792720,17200,17200,17200,17200,1
20240531,092600,313775520,17200,17200,17200,17200,76
20240531,092500,312468320,17200,17140,17200,17140,1120
20240531,092400,293244280,17140,17140,17140,17140,7
20240531,092300,293124300,17120,17120,17120,17120,53
20240531,092200,292216940,17100,17120,17120,17100,380
20240531,092100,285718530,17150,17150,17150,17150,34
20240531,092000,285135430,17150,17150,17150,17150,49
20240531,091900,284295080,17140,17150,17150,17140,170
20240531,091800,281379680,17100,17080,17100,17080,93
20240531,091700,279790460,17080,17080,17080,17080,34
20240531,091600,279209740,17060,17070,17070,17050,651
20240531,091500,268103250,17090,17120,17140,17090,43
20240531,091400,267367280,17090,17100,17100,17090,65
20240531,091300,266256220,17100,17120,17120,17100,1206
20240531,091200,245625500,17140,17170,17190,17100,11
20240531,091100,245436840,17170,17190,17200,17170,714
20240531,091000,233161700,17190,17100,17190,17070,483
20240531,090900,224879960,17060,17060,17140,17060,334
20240531,090800,219171000,17050,17100,17100,17050,272
20240531,090700,214525600,17100,17050,17150,17050,31
20240531,090600,213995050,16980,17010,17120,16980,1227
20240531,090500,193075660,16970,16970,16970,16970,47
20240531,090400,192278070,16970,16970,16980,16920,2080
20240531,090300,157026080,16920,16990,16990,16860,4850
20240531,090200,74896430,16990,17000,17000,16990,292
20240531,090100,69933470,16910,17190,17190,16910,1294
20240531,090000,47923870,17220,17010,17230,17010,2789