KissMeData/051360/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,193300,1851777850,18910,18910,18910,18910,797
20240531,193200,1851777850,18910,18910,18910,18910,0
20240531,193100,1851777850,18910,18910,18910,18910,0
20240531,193000,1851777850,18910,18910,18910,18910,0
20240531,192900,1851777850,18910,18910,18910,18910,0
20240531,192800,1851777850,18910,18910,18910,18910,0
20240531,192700,1851777850,18910,18910,18910,18910,0
20240531,192600,1851777850,18910,18910,18910,18910,0
20240531,192500,1851777850,18910,18910,18910,18910,0
20240531,192400,1851777850,18910,18910,18910,18910,0
20240531,192300,1851777850,18910,18910,18910,18910,0
20240531,192200,1851777850,18910,18910,18910,18910,0
20240531,192100,1851777850,18910,18910,18910,18910,0
20240531,192000,1851777850,18910,18910,18910,18910,0
20240531,191900,1851777850,18910,18910,18910,18910,0
20240531,191800,1851777850,18910,18910,18910,18910,0
20240531,191700,1851777850,18910,18910,18910,18910,0
20240531,191600,1851777850,18910,18910,18910,18910,0
20240531,191500,1851777850,18910,18910,18910,18910,0
20240531,191400,1851777850,18910,18910,18910,18910,0
20240531,191300,1851777850,18910,18910,18910,18910,0
20240531,191200,1851777850,18910,18910,18910,18910,0
20240531,191100,1851777850,18910,18910,18910,18910,0
20240531,191000,1851777850,18910,18910,18910,18910,0
20240531,190900,1851777850,18910,18910,18910,18910,0
20240531,190800,1851777850,18910,18910,18910,18910,0
20240531,190700,1851777850,18910,18910,18910,18910,0
20240531,190600,1851777850,18910,18910,18910,18910,0
20240531,190500,1851777850,18910,18910,18910,18910,0
20240531,190400,1851777850,18910,18910,18910,18910,0
20240531,190300,1851777850,18910,18910,18910,18910,797
20240531,190200,1851777850,18910,18910,18910,18910,0
20240531,190100,1851777850,18910,18910,18910,18910,0
20240531,190000,1851777850,18910,18910,18910,18910,0
20240531,185900,1851777850,18910,18910,18910,18910,0
20240531,185800,1851777850,18910,18910,18910,18910,0
20240531,185700,1851777850,18910,18910,18910,18910,0
20240531,185600,1851777850,18910,18910,18910,18910,0
20240531,185500,1851777850,18910,18910,18910,18910,0
20240531,185400,1851777850,18910,18910,18910,18910,0
20240531,185300,1851777850,18910,18910,18910,18910,0
20240531,185200,1851777850,18910,18910,18910,18910,0
20240531,185100,1851777850,18910,18910,18910,18910,0
20240531,185000,1851777850,18910,18910,18910,18910,0
20240531,184900,1851777850,18910,18910,18910,18910,0
20240531,184800,1851777850,18910,18910,18910,18910,0
20240531,184700,1851777850,18910,18910,18910,18910,0
20240531,184600,1851777850,18910,18910,18910,18910,0
20240531,184500,1851777850,18910,18910,18910,18910,0
20240531,184400,1851777850,18910,18910,18910,18910,0
20240531,184300,1851777850,18910,18910,18910,18910,0
20240531,184200,1851777850,18910,18910,18910,18910,0
20240531,184100,1851777850,18910,18910,18910,18910,0
20240531,184000,1851777850,18910,18910,18910,18910,0
20240531,183900,1851777850,18910,18910,18910,18910,0
20240531,183800,1851777850,18910,18910,18910,18910,0
20240531,183700,1851777850,18910,18910,18910,18910,0
20240531,183600,1851777850,18910,18910,18910,18910,0
20240531,183500,1851777850,18910,18910,18910,18910,0
20240531,183400,1851777850,18910,18910,18910,18910,0
20240531,183300,1851777850,18910,18910,18910,18910,797
20240531,183200,1851777850,18910,18910,18910,18910,0
20240531,183100,1851777850,18910,18910,18910,18910,0
20240531,183000,1851777850,18910,18910,18910,18910,0
20240531,182900,1851777850,18910,18910,18910,18910,0
20240531,182800,1851777850,18910,18910,18910,18910,0
20240531,182700,1851777850,18910,18910,18910,18910,0
20240531,182600,1851777850,18910,18910,18910,18910,0
20240531,182500,1851777850,18910,18910,18910,18910,0
20240531,182400,1851777850,18910,18910,18910,18910,0
20240531,182300,1851777850,18910,18910,18910,18910,0
20240531,182200,1851777850,18910,18910,18910,18910,0
20240531,182100,1851777850,18910,18910,18910,18910,0
20240531,182000,1851777850,18910,18910,18910,18910,0
20240531,181900,1851777850,18910,18910,18910,18910,0
20240531,181800,1851777850,18910,18910,18910,18910,0
20240531,181700,1851777850,18910,18910,18910,18910,0
20240531,181600,1851777850,18910,18910,18910,18910,0
20240531,181500,1851777850,18910,18910,18910,18910,0
20240531,181400,1851777850,18910,18910,18910,18910,0
20240531,181300,1851777850,18910,18910,18910,18910,0
20240531,181200,1851777850,18910,18910,18910,18910,0
20240531,181100,1851777850,18910,18910,18910,18910,0
20240531,181000,1851777850,18910,18910,18910,18910,0
20240531,180900,1851777850,18910,18910,18910,18910,0
20240531,180800,1851777850,18910,18910,18910,18910,0
20240531,180700,1851777850,18910,18910,18910,18910,0
20240531,180600,1851777850,18910,18910,18910,18910,0
20240531,180500,1851777850,18910,18910,18910,18910,0
20240531,180400,1851777850,18910,18910,18910,18910,0
20240531,180300,1851777850,18910,18910,18910,18910,797
20240531,180200,1851777850,18910,18910,18910,18910,0
20240531,180100,1851777850,18910,18910,18910,18910,0
20240531,180000,1851777850,18910,18910,18910,18910,0
20240531,175900,1851777850,18910,18910,18910,18910,0
20240531,175800,1851777850,18910,18910,18910,18910,0
20240531,175700,1851777850,18910,18910,18910,18910,0
20240531,175600,1851777850,18910,18910,18910,18910,0
20240531,175500,1851777850,18910,18910,18910,18910,0
20240531,175400,1851777850,18910,18910,18910,18910,0
20240531,175300,1851777850,18910,18910,18910,18910,0
20240531,175200,1851777850,18910,18910,18910,18910,0
20240531,175100,1851777850,18910,18910,18910,18910,0
20240531,175000,1851777850,18910,18910,18910,18910,0
20240531,174900,1851777850,18910,18910,18910,18910,0
20240531,174800,1851777850,18910,18910,18910,18910,0
20240531,174700,1851777850,18910,18910,18910,18910,0
20240531,174600,1851777850,18910,18910,18910,18910,0
20240531,174500,1851777850,18910,18910,18910,18910,0
20240531,174400,1851777850,18910,18910,18910,18910,0
20240531,174300,1851777850,18910,18910,18910,18910,0
20240531,174200,1851777850,18910,18910,18910,18910,0
20240531,174100,1851777850,18910,18910,18910,18910,0
20240531,174000,1851777850,18910,18910,18910,18910,0
20240531,173900,1851777850,18910,18910,18910,18910,0
20240531,173800,1851777850,18910,18910,18910,18910,0
20240531,173700,1851777850,18910,18910,18910,18910,0
20240531,173600,1851777850,18910,18910,18910,18910,0
20240531,173500,1851777850,18910,18910,18910,18910,0
20240531,173400,1851777850,18910,18910,18910,18910,0
20240531,173300,1851777850,18910,18910,18910,18910,797
20240531,173200,1851777850,18910,18910,18910,18910,0
20240531,173100,1851777850,18910,18910,18910,18910,0
20240531,173000,1851777850,18910,18910,18910,18910,0
20240531,172900,1851777850,18910,18910,18910,18910,0
20240531,172800,1851777850,18910,18910,18910,18910,0
20240531,172700,1851777850,18910,18910,18910,18910,0
20240531,172600,1851777850,18910,18910,18910,18910,0
20240531,172500,1851777850,18910,18910,18910,18910,0
20240531,172400,1851777850,18910,18910,18910,18910,0
20240531,172300,1851777850,18910,18910,18910,18910,0
20240531,172200,1851777850,18910,18910,18910,18910,0
20240531,172100,1851777850,18910,18910,18910,18910,0
20240531,172000,1851777850,18910,18910,18910,18910,0
20240531,171900,1851777850,18910,18910,18910,18910,0
20240531,171800,1851777850,18910,18910,18910,18910,0
20240531,171700,1851777850,18910,18910,18910,18910,0
20240531,171600,1851777850,18910,18910,18910,18910,0
20240531,171500,1851777850,18910,18910,18910,18910,0
20240531,171400,1851777850,18910,18910,18910,18910,0
20240531,171300,1851777850,18910,18910,18910,18910,0
20240531,171200,1851777850,18910,18910,18910,18910,0
20240531,171100,1851777850,18910,18910,18910,18910,0
20240531,171000,1851777850,18910,18910,18910,18910,0
20240531,170900,1851777850,18910,18910,18910,18910,0
20240531,170800,1851777850,18910,18910,18910,18910,0
20240531,170700,1851777850,18910,18910,18910,18910,0
20240531,170600,1851777850,18910,18910,18910,18910,0
20240531,170500,1851777850,18910,18910,18910,18910,0
20240531,170400,1851777850,18910,18910,18910,18910,0
20240531,170300,1851777850,18910,18910,18910,18910,797
20240531,170200,1851777850,18910,18910,18910,18910,0
20240531,170100,1851777850,18910,18910,18910,18910,0
20240531,170000,1851777850,18910,18910,18910,18910,0
20240531,165900,1851777850,18910,18910,18910,18910,0
20240531,165800,1851777850,18910,18910,18910,18910,0
20240531,165700,1851777850,18910,18910,18910,18910,0
20240531,165600,1851777850,18910,18910,18910,18910,0
20240531,165500,1851777850,18910,18910,18910,18910,0
20240531,165400,1851777850,18910,18910,18910,18910,0
20240531,165300,1851777850,18910,18910,18910,18910,0
20240531,165200,1851777850,18910,18910,18910,18910,0
20240531,165100,1851777850,18910,18910,18910,18910,0
20240531,165000,1851777850,18910,18910,18910,18910,0
20240531,164900,1851777850,18910,18910,18910,18910,0
20240531,164800,1851777850,18910,18910,18910,18910,0
20240531,164700,1851777850,18910,18910,18910,18910,0
20240531,164600,1851777850,18910,18910,18910,18910,0
20240531,164500,1851777850,18910,18910,18910,18910,0
20240531,164400,1851777850,18910,18910,18910,18910,0
20240531,164300,1851777850,18910,18910,18910,18910,0
20240531,164200,1851777850,18910,18910,18910,18910,0
20240531,164100,1851777850,18910,18910,18910,18910,0
20240531,164000,1851777850,18910,18910,18910,18910,0
20240531,163900,1851777850,18910,18910,18910,18910,0
20240531,163800,1851777850,18910,18910,18910,18910,0
20240531,163700,1851777850,18910,18910,18910,18910,0
20240531,163600,1851777850,18910,18910,18910,18910,0
20240531,163500,1851777850,18910,18910,18910,18910,0
20240531,163400,1851777850,18910,18910,18910,18910,0
20240531,163300,1851777850,18910,18910,18910,18910,797
20240531,163200,1851777850,18910,18910,18910,18910,0
20240531,163100,1851777850,18910,18910,18910,18910,0
20240531,163000,1851777850,18910,18910,18910,18910,0
20240531,162900,1851777850,18910,18910,18910,18910,0
20240531,162800,1851777850,18910,18910,18910,18910,0
20240531,162700,1851777850,18910,18910,18910,18910,0
20240531,162600,1851777850,18910,18910,18910,18910,0
20240531,162500,1851777850,18910,18910,18910,18910,0
20240531,162400,1851777850,18910,18910,18910,18910,0
20240531,162300,1851777850,18910,18910,18910,18910,0
20240531,162200,1851777850,18910,18910,18910,18910,0
20240531,162100,1851777850,18910,18910,18910,18910,0
20240531,162000,1851777850,18910,18910,18910,18910,0
20240531,161900,1851777850,18910,18910,18910,18910,0
20240531,161800,1851777850,18910,18910,18910,18910,0
20240531,161700,1851777850,18910,18910,18910,18910,0
20240531,161600,1851777850,18910,18910,18910,18910,0
20240531,161500,1851777850,18910,18910,18910,18910,0
20240531,161400,1851777850,18910,18910,18910,18910,0
20240531,161300,1851777850,18910,18910,18910,18910,0
20240531,161200,1851777850,18910,18910,18910,18910,0
20240531,161100,1851777850,18910,18910,18910,18910,0
20240531,161000,1851777850,18910,18910,18910,18910,0
20240531,160900,1851777850,18910,18910,18910,18910,0
20240531,160800,1851777850,18910,18910,18910,18910,0
20240531,160700,1851777850,18910,18910,18910,18910,0
20240531,160600,1851777850,18910,18910,18910,18910,0
20240531,160500,1851777850,18910,18910,18910,18910,0
20240531,160400,1851777850,18910,18910,18910,18910,0
20240531,160300,1851777850,18910,18910,18910,18910,797
20240531,160200,1851777850,18910,18910,18910,18910,0
20240531,160100,1851777850,18910,18910,18910,18910,0
20240531,160000,1851777850,18910,18910,18910,18910,0
20240531,155900,1851777850,18910,18910,18910,18910,0
20240531,155800,1851777850,18910,18910,18910,18910,0
20240531,155700,1851777850,18910,18910,18910,18910,0
20240531,155600,1851777850,18910,18910,18910,18910,0
20240531,155500,1851777850,18910,18910,18910,18910,0
20240531,155400,1851777850,18910,18910,18910,18910,0
20240531,155300,1851777850,18910,18910,18910,18910,0
20240531,155200,1851777850,18910,18910,18910,18910,0
20240531,155100,1851777850,18910,18910,18910,18910,0
20240531,155000,1851777850,18910,18910,18910,18910,0
20240531,154900,1851777850,18910,18910,18910,18910,0
20240531,154800,1851777850,18910,18910,18910,18910,0
20240531,154700,1851777850,18910,18910,18910,18910,0
20240531,154600,1851777850,18910,18910,18910,18910,0
20240531,154500,1851777850,18910,18910,18910,18910,0
20240531,154400,1851777850,18910,18910,18910,18910,0
20240531,154300,1851777850,18910,18910,18910,18910,0
20240531,154200,1851777850,18910,18910,18910,18910,0
20240531,154100,1851777850,18910,18910,18910,18910,0
20240531,154000,1851777850,18910,18910,18910,18910,0
20240531,153900,1851777850,18910,18910,18910,18910,0
20240531,153800,1851777850,18910,18910,18910,18910,0
20240531,153700,1851777850,18910,18910,18910,18910,0
20240531,153600,1851777850,18910,18910,18910,18910,0
20240531,153500,1851777850,18910,18910,18910,18910,0
20240531,153400,1851777850,18910,18910,18910,18910,0
20240531,153300,1851777850,18910,18910,18910,18910,797
20240531,153200,1851777850,18910,18910,18910,18910,0
20240531,153100,1851777850,18910,18910,18910,18910,0
20240531,153000,1851777850,18910,18910,18910,18910,797
20240531,152900,1836706580,18990,18990,18990,18990,0
20240531,152800,1836706580,18990,18990,18990,18990,0
20240531,152700,1836706580,18990,18990,18990,18990,0
20240531,152600,1836706580,18990,18990,18990,18990,0
20240531,152500,1836706580,18990,18990,18990,18990,0
20240531,152400,1836706580,18990,18990,18990,18990,0
20240531,152300,1836706580,18990,18990,18990,18990,0
20240531,152200,1836706580,18990,18990,18990,18990,0
20240531,152100,1836706580,18990,18990,18990,18990,0
20240531,152000,1836706580,18990,18990,18990,18990,0
20240531,151900,1836706580,18990,18900,18990,18900,109
20240531,151800,1834646390,18900,18980,18980,18900,401
20240531,151700,1827050240,18980,18980,18980,18960,31
20240531,151600,1826461890,18960,18990,18990,18960,31
20240531,151500,1825873420,19000,19000,19000,19000,4
20240531,151400,1825797420,19000,19000,19000,19000,231
20240531,151300,1821408420,18990,19000,19000,18990,12
20240531,151200,1821180490,18990,19000,19000,18990,7
20240531,151100,1821047500,19000,19000,19000,19000,8
20240531,151000,1820895500,19000,19000,19000,19000,28
20240531,150900,1820363500,19010,18940,19010,18940,204
20240531,150800,1816494960,18940,18930,18940,18930,283
20240531,150700,1811134950,18930,18950,18950,18930,370
20240531,150600,1804129700,18950,19000,19000,18950,640
20240531,150500,1791988760,18970,19010,19010,18970,373
20240531,150400,1784906160,18990,18970,18990,18970,367
20240531,150300,1777943310,18960,18990,18990,18950,330
20240531,150200,1771687860,18980,18990,18990,18970,25
20240531,150100,1771213310,18950,18940,18950,18940,261
20240531,150000,1766267820,18950,18940,18950,18940,137
20240531,145900,1763671700,18950,18950,18950,18950,114
20240531,145800,1761511400,18950,18940,18950,18940,126
20240531,145700,1759123720,18950,18920,18950,18920,335
20240531,145600,1752779920,18940,18970,18990,18940,662
20240531,145500,1740227250,18970,18970,18990,18970,139
20240531,145400,1737589300,18970,18990,18990,18970,603
20240531,145300,1726140630,19000,19070,19070,19000,1027
20240531,145200,1706598660,19080,19080,19080,19070,98
20240531,145100,1704728840,19090,19150,19150,19090,678
20240531,145000,1691770610,19150,19130,19150,19130,253
20240531,144900,1686927660,19130,19120,19130,19110,125
20240531,144800,1684537430,19120,19140,19140,19120,532
20240531,144700,1674360300,19130,19140,19140,19130,241
20240531,144600,1669749110,19140,19130,19140,19120,264
20240531,144500,1664696860,19140,19150,19150,19140,199
20240531,144400,1660887980,19120,19090,19120,19090,2935
20240531,144300,1604802710,19090,19070,19090,19070,310
20240531,144200,1598886160,19080,19080,19080,19080,78
20240531,144100,1597397920,19080,19070,19080,19070,34
20240531,144000,1596749500,19060,19080,19090,19060,233
20240531,143900,1592307350,19080,19080,19080,19070,221
20240531,143800,1588091280,19070,19080,19110,19070,3705
20240531,143700,1517291270,19040,19070,19070,19040,624
20240531,143600,1505393590,19070,19050,19070,19050,106
20240531,143500,1503372930,19050,19040,19050,19040,81
20240531,143400,1501829970,19050,19050,19050,19050,100
20240531,143300,1499924970,19040,19030,19040,19030,33
20240531,143200,1499296670,19040,19030,19040,19020,69
20240531,143100,1497983650,19030,19030,19030,19020,97
20240531,143000,1496137760,19030,19010,19030,19010,86
20240531,142900,1494501280,19010,19030,19030,19010,266
20240531,142800,1489440890,19040,19020,19040,19020,181
20240531,142700,1485995250,19030,19010,19030,19010,34
20240531,142600,1485348380,19020,19010,19020,19010,275
20240531,142500,1480119110,18990,18990,18990,18990,43
20240531,142400,1479302540,18990,18990,18990,18950,596
20240531,142300,1467988960,18990,19100,19110,18990,1231
20240531,142200,1444537000,19110,19150,19150,19110,690
20240531,142100,1431340210,19150,19160,19160,19150,275
20240531,142000,1426071860,19170,19170,19170,19160,95
20240531,141900,1424251370,19170,19170,19180,19160,311
20240531,141800,1418288100,19170,19180,19180,19170,275
20240531,141700,1413013900,19180,19180,19180,19180,86
20240531,141600,1411364420,19170,19170,19180,19170,125
20240531,141500,1408967020,19180,19170,19180,19170,156
20240531,141400,1405975300,19170,19170,19180,19170,173
20240531,141300,1402658860,19170,19160,19170,19160,102
20240531,141200,1400704070,19160,19160,19170,19160,120
20240531,141100,1398404640,19150,19170,19170,19150,466
20240531,141000,1389474840,19150,19170,19170,19150,104
20240531,140900,1387481430,19170,19160,19170,19160,95
20240531,140800,1385661210,19160,19160,19170,19160,139
20240531,140700,1382997680,19150,19150,19160,19150,129
20240531,140600,1380526150,19140,19150,19160,19140,20
20240531,140500,1380143240,19150,19160,19160,19140,79
20240531,140400,1378630440,19160,19160,19160,19160,229
20240531,140300,1374242800,19160,19150,19160,19150,142
20240531,140200,1371522550,19140,19170,19170,19140,173
20240531,140100,1368209730,19170,19170,19170,19170,130
20240531,140000,1365717630,19160,19170,19170,19150,71
20240531,135900,1364357250,19170,19170,19170,19160,263
20240531,135800,1359316670,19170,19170,19170,19170,11
20240531,135700,1359105800,19170,19150,19170,19150,93
20240531,135600,1357323160,19160,19160,19170,19150,288
20240531,135500,1351805070,19150,19180,19180,19150,208
20240531,135400,1347818680,19170,19160,19170,19160,70
20240531,135300,1346476940,19170,19170,19170,19170,97
20240531,135200,1344617450,19170,19180,19180,19170,326
20240531,135100,1338365720,19170,19180,19180,19170,90
20240531,135000,1336640120,19180,19180,19180,19170,98
20240531,134900,1334760540,19170,19170,19170,19170,184
20240531,134800,1331233260,19160,19160,19160,19160,7
20240531,134700,1331099140,19170,19180,19180,19170,207
20240531,134600,1327130120,19170,19170,19180,19170,98
20240531,134500,1325250730,19180,19170,19180,19160,279
20240531,134400,1319902530,19150,19180,19180,19150,358
20240531,134300,1313041180,19180,19180,19180,19170,132
20240531,134200,1310509500,19180,19170,19180,19170,121
20240531,134100,1308188810,19170,19180,19180,19170,285
20240531,134000,1302724510,19160,19180,19180,19160,123
20240531,133900,1300366000,19170,19170,19170,19170,83
20240531,133800,1298774890,19150,19160,19160,19150,138
20240531,133700,1296130840,19140,19160,19170,19140,407
20240531,133600,1288334090,19170,19160,19170,19160,247
20240531,133500,1283600730,19160,19150,19160,19150,12
20240531,133400,1283370900,19160,19150,19160,19140,183
20240531,133300,1279865070,19160,19160,19160,19160,99
20240531,133200,1277968230,19150,19140,19150,19140,644
20240531,133100,1265636400,19140,19140,19140,19140,67
20240531,133000,1264354020,19130,19110,19130,19110,163
20240531,132900,1261236070,19120,19130,19130,19120,139
20240531,132800,1258577070,19130,19150,19150,19130,543
20240531,132700,1248183620,19150,19140,19150,19140,830
20240531,132600,1232289190,19150,19150,19150,19150,76
20240531,132500,1230833790,19150,19140,19150,19140,114
20240531,132400,1228651800,19140,19130,19140,19130,116
20240531,132300,1226432450,19120,19120,19120,19120,220
20240531,132200,1222226050,19120,19120,19120,19120,89
20240531,132100,1220524370,19120,19120,19120,19110,106
20240531,132000,1218497720,19110,19110,19120,19100,451
20240531,131900,1209878860,19110,19110,19110,19110,98
20240531,131800,1208006080,19100,19090,19110,19090,28
20240531,131700,1207471430,19090,19090,19090,19090,73
20240531,131600,1206077860,19080,19080,19080,19070,319
20240531,131500,1199991420,19070,19070,19070,19070,0
20240531,131400,1199991420,19070,19070,19070,19070,103
20240531,131300,1198027210,19060,19060,19060,19060,7
20240531,131200,1197893790,19070,19070,19070,19060,441
20240531,131100,1189484360,19070,19080,19080,19070,289
20240531,131000,1183973080,19090,19090,19100,19090,480
20240531,130900,1174805850,19100,19080,19100,19080,69
20240531,130800,1173488820,19070,19060,19070,19060,109
20240531,130700,1171410540,19070,19070,19070,19070,99
20240531,130600,1169522610,19060,19060,19060,19060,41
20240531,130500,1168741150,19050,19050,19050,19030,199
20240531,130400,1164951250,19050,19060,19060,19050,126
20240531,130300,1162550140,19050,19050,19050,19050,92
20240531,130200,1160797540,19050,19050,19050,19050,132
20240531,130100,1158282940,19060,19060,19060,19060,24
20240531,130000,1157825500,19040,19030,19040,19030,127
20240531,125900,1155407490,19040,19040,19040,19040,102
20240531,125800,1153465410,19050,19040,19050,19040,292
20240531,125700,1147903570,19040,19030,19040,19030,117
20240531,125600,1145675960,19030,19030,19030,19030,101
20240531,125500,1143753930,19020,19020,19020,19020,0
20240531,125400,1143753930,19020,19030,19030,19020,317
20240531,125300,1137721950,19030,19020,19030,19020,116
20240531,125200,1135514710,19020,19010,19020,19010,111
20240531,125100,1133403620,19000,19000,19000,19000,208
20240531,125000,1129451620,19010,19030,19030,19010,250
20240531,124900,1124695090,19040,19030,19040,19030,88
20240531,124800,1123020190,19020,19020,19020,19020,7
20240531,124700,1122887050,19000,18990,19010,18990,249
20240531,124600,1118155940,18970,18950,18970,18950,178
20240531,124500,1114780930,18960,18960,18960,18960,83
20240531,124400,1113207250,18970,18970,18970,18970,502
20240531,124300,1103684310,18980,18950,18980,18940,508
20240531,124200,1094054940,18940,18950,18950,18940,477
20240531,124100,1085020150,18960,19000,19000,18960,278
20240531,124000,1079743580,19000,19000,19000,18990,181
20240531,123900,1076304590,18990,19020,19020,18990,621
20240531,123800,1064505710,19020,19020,19030,19020,150
20240531,123700,1061652050,19030,19050,19050,19000,964
20240531,123600,1043317600,19060,19060,19060,19050,322
20240531,123500,1037180380,19060,19070,19070,19060,240
20240531,123400,1032604100,19080,19080,19080,19080,103
20240531,123300,1030638860,19080,19080,19080,19080,73
20240531,123200,1029246020,19060,19080,19080,19060,244
20240531,123100,1024592900,19100,19100,19100,19090,161
20240531,123000,1021518330,19090,19160,19160,19080,604
20240531,122900,1009960060,19160,19170,19170,19160,258
20240531,122800,1005016120,19160,19160,19160,19160,82
20240531,122700,1003445000,19160,19170,19170,19160,100
20240531,122600,1001528040,19180,19180,19180,19180,138
20240531,122500,998881200,19180,19170,19180,19170,212
20240531,122400,994815890,19160,19170,19170,19160,153
20240531,122300,991882950,19180,19170,19180,19170,2175
20240531,122200,950167470,19170,19160,19170,19160,238
20240531,122100,945605800,19160,19160,19160,19150,80
20240531,122000,944073070,19150,19160,19160,19150,16
20240531,121900,943766660,19140,19160,19160,19140,267
20240531,121800,938651530,19160,19160,19170,19160,233
20240531,121700,934185560,19150,19150,19150,19150,41
20240531,121600,933400410,19140,19140,19140,19140,7
20240531,121500,933266430,19130,19150,19150,19130,238
20240531,121400,928708750,19140,19130,19140,19130,35
20240531,121300,928038870,19120,19140,19150,19120,262
20240531,121200,923024310,19150,19150,19150,19150,0
20240531,121100,923024310,19150,19090,19150,19090,270
20240531,121000,917862480,19060,19090,19090,19050,259
20240531,120900,912919710,19100,19100,19100,19090,235
20240531,120800,908431610,19110,19110,19110,19110,247
20240531,120700,903711440,19150,19180,19180,19090,1596
20240531,120600,873148960,19180,19190,19190,19180,133
20240531,120500,870597040,19180,19180,19180,19180,7
20240531,120400,870462780,19200,19170,19200,19170,531
20240531,120300,860272490,19170,19160,19180,19160,701
20240531,120200,846831700,19160,19090,19160,19090,750
20240531,120100,832489410,19080,19090,19090,19070,522
20240531,120000,822526490,19090,19060,19090,19060,98
20240531,115900,820657670,19060,19060,19060,19060,23
20240531,115800,820219290,19050,19050,19050,19050,26
20240531,115700,819723990,19010,19010,19010,19010,7
20240531,115600,819590920,18990,18990,18990,18990,0
20240531,115500,819590920,18990,18990,18990,18990,6
20240531,115400,819476980,18990,18990,18990,18990,26
20240531,115300,818983240,19100,19080,19100,19030,803
20240531,115200,803679270,19270,18980,19280,18980,5200
20240531,115100,704273690,18970,18970,18970,18970,9
20240531,115000,704102960,18980,18970,18980,18970,260
20240531,114900,699168220,18970,18970,18980,18970,7
20240531,114800,699035420,18960,18980,18980,18960,306
20240531,114700,693227870,18980,18980,18980,18980,106
20240531,114600,691215990,18980,18990,18990,18980,729
20240531,114500,677373380,18980,18980,18980,18980,50
20240531,114400,676424380,18990,18980,18990,18980,78
20240531,114300,674943460,18990,18980,18990,18980,282
20240531,114200,669588990,18980,18970,18990,18970,1798
20240531,114100,635472190,18970,18970,18970,18970,113
20240531,114000,633328580,18970,18940,18970,18930,1323
20240531,113900,608251080,18940,18930,18940,18930,330
20240531,113800,602001880,18930,18910,18930,18910,243
20240531,113700,597402030,18930,18900,18960,18900,1277
20240531,113600,573228200,18890,18870,18890,18870,380
20240531,113500,566054540,18850,18840,18850,18840,50
20240531,113400,565112130,18840,18840,18840,18840,32
20240531,113300,564509250,18800,18730,18800,18730,5459
20240531,113200,462064310,18730,18730,18730,18730,7
20240531,113100,461933200,18730,18730,18730,18730,260
20240531,113000,457063400,18750,18730,18750,18730,51
20240531,112900,456107510,18720,18730,18730,18720,29
20240531,112800,455564410,18710,18710,18710,18710,35
20240531,112700,454909560,18700,18690,18700,18690,10
20240531,112600,454722640,18690,18690,18690,18690,0
20240531,112500,454722640,18690,18690,18690,18690,16
20240531,112400,454423600,18670,18680,18680,18670,248
20240531,112300,449791390,18670,18670,18670,18670,3
20240531,112200,449735380,18680,18680,18680,18680,0
20240531,112100,449735380,18680,18680,18680,18680,5
20240531,112000,449641980,18690,18630,18690,18630,363
20240531,111900,442864660,18650,18630,18650,18630,117
20240531,111800,440682770,18630,18630,18630,18630,0
20240531,111700,440682770,18630,18630,18630,18630,1069
20240531,111600,420767300,18630,18670,18670,18630,1045
20240531,111500,401283230,18670,18670,18670,18670,0
20240531,111400,401283230,18670,18670,18670,18670,0
20240531,111300,401283230,18670,18670,18670,18670,7
20240531,111200,401152540,18680,18690,18690,18680,22
20240531,111100,400741400,18690,18690,18690,18690,0
20240531,111000,400741400,18690,18690,18690,18690,114
20240531,110900,398610740,18690,18690,18690,18690,11
20240531,110800,398405150,18690,18690,18690,18690,256
20240531,110700,393620510,18690,18690,18690,18690,1
20240531,110600,393601820,18690,18690,18690,18690,3
20240531,110500,393545750,18680,18680,18680,18680,32
20240531,110400,392947990,18700,18700,18700,18700,0
20240531,110300,392947990,18700,18670,18700,18670,2375
20240531,110200,348579800,18670,18670,18670,18670,42
20240531,110100,347795660,18660,18660,18660,18660,0
20240531,110000,347795660,18660,18670,18680,18660,998
20240531,105900,329154660,18660,18660,18670,18660,21
20240531,105800,328762770,18630,18630,18630,18630,0
20240531,105700,328762770,18630,18630,18630,18630,7
20240531,105600,328632360,18630,18650,18650,18630,229
20240531,105500,324363510,18650,18670,18670,18650,60
20240531,105400,323243850,18660,18660,18660,18660,108
20240531,105300,321228570,18700,18700,18700,18700,0
20240531,105200,321228570,18700,18700,18700,18700,6
20240531,105100,321116370,18650,18610,18650,18610,37
20240531,105000,320427190,18570,18610,18610,18570,334
20240531,104900,314212240,18620,18610,18620,18610,46
20240531,104800,313355960,18620,18620,18620,18620,0
20240531,104700,313355960,18620,18610,18620,18610,210
20240531,104600,309447760,18610,18620,18620,18610,5
20240531,104500,309354680,18630,18630,18630,18630,33
20240531,104400,308739890,18630,18630,18630,18630,9
20240531,104300,308572220,18630,18630,18630,18630,7
20240531,104200,308441810,18620,18620,18620,18620,0
20240531,104100,308441810,18620,18620,18620,18620,0
20240531,104000,308441810,18620,18640,18640,18620,14
20240531,103900,308181050,18680,18680,18680,18680,1
20240531,103800,308162370,18680,18680,18680,18680,26
20240531,103700,307676690,18700,18700,18700,18700,0
20240531,103600,307676690,18700,18710,18710,18700,53
20240531,103500,306685180,18710,18720,18720,18710,180
20240531,103400,303316000,18730,18730,18730,18730,0
20240531,103300,303316000,18730,18730,18730,18720,153
20240531,103200,300451590,18720,18720,18720,18720,7
20240531,103100,300320550,18720,18720,18720,18720,0
20240531,103000,300320550,18720,18720,18720,18720,8
20240531,102900,300170790,18720,18730,18730,18720,45
20240531,102800,299328010,18730,18730,18730,18730,0
20240531,102700,299328010,18730,18730,18730,18730,13
20240531,102600,299084520,18760,18760,18760,18760,0
20240531,102500,299084520,18760,18760,18760,18760,5
20240531,102400,298990720,18770,18770,18770,18770,29
20240531,102300,298446390,18750,18750,18750,18750,1
20240531,102200,298427640,18750,18750,18750,18750,0
20240531,102100,298427640,18750,18730,18750,18730,59
20240531,102000,297321750,18730,18710,18730,18710,74
20240531,101900,295935930,18710,18710,18710,18710,5
20240531,101800,295842380,18710,18710,18710,18710,74
20240531,101700,294457840,18710,18710,18710,18710,0
20240531,101600,294457840,18710,18710,18710,18710,25
20240531,101500,293990090,18690,18690,18690,18690,1
20240531,101400,293971400,18730,18730,18730,18730,0
20240531,101300,293971400,18730,18680,18730,18680,221
20240531,101200,289839470,18680,18680,18680,18680,1
20240531,101100,289820790,18710,18710,18710,18710,710
20240531,101000,276536690,18710,18700,18730,18690,136
20240531,100900,273991760,18690,18620,18690,18620,401
20240531,100800,266506400,18620,18620,18620,18620,1
20240531,100700,266487780,18600,18600,18600,18600,0
20240531,100600,266487780,18600,18600,18600,18600,0
20240531,100500,266487780,18600,18640,18640,18600,2
20240531,100400,266450540,18640,18640,18640,18640,7
20240531,100300,266320060,18650,18580,18650,18580,303
20240531,100200,260683120,18540,18550,18550,18540,397
20240531,100100,253320040,18540,18540,18540,18540,1
20240531,100000,253301500,18540,18540,18540,18540,9
20240531,095900,253134640,18580,18590,18590,18580,566
20240531,095800,242612720,18600,18610,18610,18600,72
20240531,095700,241272860,18610,18600,18610,18600,5
20240531,095600,241179840,18610,18510,18610,18510,221
20240531,095500,237082620,18500,18510,18510,18500,5000
20240531,095400,144580920,18510,18510,18510,18510,1
20240531,095300,144562410,18520,18520,18520,18520,100
20240531,095200,142710410,18520,18520,18520,18520,100
20240531,095100,140858410,18520,18520,18520,18520,1
20240531,095000,140839890,18520,18520,18520,18520,9
20240531,094900,140673210,18520,18520,18520,18520,216
20240531,094800,136672890,18520,18560,18560,18520,666
20240531,094700,124331930,18570,18530,18570,18530,366
20240531,094600,117535360,18530,18520,18530,18520,13
20240531,094500,117294490,18530,18540,18540,18530,40
20240531,094400,116553140,18550,18550,18550,18550,2
20240531,094300,116516040,18570,18570,18570,18570,39
20240531,094200,115791810,18570,18550,18570,18550,304
20240531,094100,110147030,18530,18530,18530,18530,0
20240531,094000,110147030,18530,18560,18560,18530,11
20240531,093900,109943020,18560,18560,18570,18560,216
20240531,093800,105932710,18490,18470,18560,18470,277
20240531,093700,100797610,18440,18440,18440,18440,1
20240531,093600,100779170,18450,18360,18450,18360,118
20240531,093500,98605470,18370,18370,18370,18370,0
20240531,093400,98605470,18370,18390,18390,18360,714
20240531,093300,85486290,18390,18400,18400,18390,106
20240531,093200,83536930,18400,18400,18400,18400,3
20240531,093100,83481730,18390,18440,18450,18390,1899
20240531,093000,48521370,18430,18460,18460,18430,213
20240531,092900,44589690,18460,18460,18460,18460,3
20240531,092800,44534310,18460,18470,18470,18460,14
20240531,092700,44275830,18480,18490,18490,18480,302
20240531,092600,38691970,18460,18460,18460,18460,2
20240531,092500,38655050,18460,18500,18500,18460,135
20240531,092400,36158800,18460,18460,18460,18460,0
20240531,092300,36158800,18460,18460,18460,18460,11
20240531,092200,35955740,18460,18460,18460,18460,0
20240531,092100,35955740,18460,18440,18460,18440,286
20240531,092000,30681880,18430,18430,18430,18430,9
20240531,091900,30516010,18450,18440,18450,18440,348
20240531,091800,24098880,18440,18530,18530,18440,525
20240531,091700,14408580,18530,18530,18530,18530,0
20240531,091600,14408580,18530,18530,18530,18530,5
20240531,091500,14315930,18540,18550,18550,18530,41
20240531,091400,13555450,18560,18560,18560,18560,11
20240531,091300,13351290,18480,18480,18480,18480,0
20240531,091200,13351290,18480,18480,18480,18480,29
20240531,091100,12815370,18480,18480,18480,18480,4
20240531,091000,12741450,18560,18560,18560,18560,0
20240531,090900,12741450,18560,18560,18560,18560,0
20240531,090800,12741450,18560,18560,18560,18560,1
20240531,090700,12722890,18500,18450,18500,18440,313
20240531,090600,6946890,18460,18460,18460,18460,55
20240531,090500,5931590,18400,18400,18400,18400,0
20240531,090400,5931590,18400,18400,18400,18400,1
20240531,090300,5913190,18400,18400,18400,18400,17
20240531,090200,5600390,18370,18370,18370,18370,0
20240531,090100,5600390,18370,18630,18640,18370,105
20240531,090000,3658350,18630,18360,18680,18360,199